KissMeData/016590/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190100	411249000	5660	5660	5660	5660	1260
3	20231218	190000	411249000	5660	5660	5660	5660	0
4	20231218	185900	411249000	5660	5660	5660	5660	0
5	20231218	185800	411249000	5660	5660	5660	5660	0
6	20231218	185700	411249000	5660	5660	5660	5660	0
7	20231218	185600	411249000	5660	5660	5660	5660	0
8	20231218	185500	411249000	5660	5660	5660	5660	0
9	20231218	185400	411249000	5660	5660	5660	5660	0
10	20231218	185300	411249000	5660	5660	5660	5660	0
11	20231218	185200	411249000	5660	5660	5660	5660	0
12	20231218	185100	411249000	5660	5660	5660	5660	0
13	20231218	185000	411249000	5660	5660	5660	5660	0
14	20231218	184900	411249000	5660	5660	5660	5660	0
15	20231218	184800	411249000	5660	5660	5660	5660	0
16	20231218	184700	411249000	5660	5660	5660	5660	0
17	20231218	184600	411249000	5660	5660	5660	5660	0
18	20231218	184500	411249000	5660	5660	5660	5660	0
19	20231218	184400	411249000	5660	5660	5660	5660	0
20	20231218	184300	411249000	5660	5660	5660	5660	0
21	20231218	184200	411249000	5660	5660	5660	5660	0
22	20231218	184100	411249000	5660	5660	5660	5660	0
23	20231218	184000	411249000	5660	5660	5660	5660	0
24	20231218	183900	411249000	5660	5660	5660	5660	0
25	20231218	183800	411249000	5660	5660	5660	5660	0
26	20231218	183700	411249000	5660	5660	5660	5660	0
27	20231218	183600	411249000	5660	5660	5660	5660	0
28	20231218	183500	411249000	5660	5660	5660	5660	0
29	20231218	183400	411249000	5660	5660	5660	5660	0
30	20231218	183300	411249000	5660	5660	5660	5660	0
31	20231218	183200	411249000	5660	5660	5660	5660	0
32	20231218	183100	411249000	5660	5660	5660	5660	1260
33	20231218	183000	411249000	5660	5660	5660	5660	0
34	20231218	182900	411249000	5660	5660	5660	5660	0
35	20231218	182800	411249000	5660	5660	5660	5660	0
36	20231218	182700	411249000	5660	5660	5660	5660	0
37	20231218	182600	411249000	5660	5660	5660	5660	0
38	20231218	182500	411249000	5660	5660	5660	5660	0
39	20231218	182400	411249000	5660	5660	5660	5660	0
40	20231218	182300	411249000	5660	5660	5660	5660	0
41	20231218	182200	411249000	5660	5660	5660	5660	0
42	20231218	182100	411249000	5660	5660	5660	5660	0
43	20231218	182000	411249000	5660	5660	5660	5660	0
44	20231218	181900	411249000	5660	5660	5660	5660	0
45	20231218	181800	411249000	5660	5660	5660	5660	0
46	20231218	181700	411249000	5660	5660	5660	5660	0
47	20231218	181600	411249000	5660	5660	5660	5660	0
48	20231218	181500	411249000	5660	5660	5660	5660	0
49	20231218	181400	411249000	5660	5660	5660	5660	0
50	20231218	181300	411249000	5660	5660	5660	5660	0
51	20231218	181200	411249000	5660	5660	5660	5660	0
52	20231218	181100	411249000	5660	5660	5660	5660	0
53	20231218	181000	411249000	5660	5660	5660	5660	0
54	20231218	180900	411249000	5660	5660	5660	5660	0
55	20231218	180800	411249000	5660	5660	5660	5660	0
56	20231218	180700	411249000	5660	5660	5660	5660	0
57	20231218	180600	411249000	5660	5660	5660	5660	0
58	20231218	180500	411249000	5660	5660	5660	5660	0
59	20231218	180400	411249000	5660	5660	5660	5660	0
60	20231218	180300	411249000	5660	5660	5660	5660	0
61	20231218	180200	411249000	5660	5660	5660	5660	0
62	20231218	180100	411249000	5660	5660	5660	5660	1260
63	20231218	180000	411249000	5660	5660	5660	5660	0
64	20231218	175900	411249000	5660	5660	5660	5660	0
65	20231218	175800	411249000	5660	5660	5660	5660	0
66	20231218	175700	411249000	5660	5660	5660	5660	0
67	20231218	175600	411249000	5660	5660	5660	5660	0
68	20231218	175500	411249000	5660	5660	5660	5660	0
69	20231218	175400	411249000	5660	5660	5660	5660	0
70	20231218	175300	411249000	5660	5660	5660	5660	0
71	20231218	175200	411249000	5660	5660	5660	5660	0
72	20231218	175100	411249000	5660	5660	5660	5660	0
73	20231218	175000	411249000	5660	5660	5660	5660	0
74	20231218	174900	411249000	5660	5660	5660	5660	0
75	20231218	174800	411249000	5660	5660	5660	5660	0
76	20231218	174700	411249000	5660	5660	5660	5660	0
77	20231218	174600	411249000	5660	5660	5660	5660	0
78	20231218	174500	411249000	5660	5660	5660	5660	0
79	20231218	174400	411249000	5660	5660	5660	5660	0
80	20231218	174300	411249000	5660	5660	5660	5660	0
81	20231218	174200	411249000	5660	5660	5660	5660	0
82	20231218	174100	411249000	5660	5660	5660	5660	0
83	20231218	174000	411249000	5660	5660	5660	5660	0
84	20231218	173900	411249000	5660	5660	5660	5660	0
85	20231218	173800	411249000	5660	5660	5660	5660	0
86	20231218	173700	411249000	5660	5660	5660	5660	0
87	20231218	173600	411249000	5660	5660	5660	5660	0
88	20231218	173500	411249000	5660	5660	5660	5660	0
89	20231218	173400	411249000	5660	5660	5660	5660	0
90	20231218	173300	411249000	5660	5660	5660	5660	0
91	20231218	173200	411249000	5660	5660	5660	5660	0
92	20231218	173100	411249000	5660	5660	5660	5660	1260
93	20231218	173000	411249000	5660	5660	5660	5660	0
94	20231218	172900	411249000	5660	5660	5660	5660	0
95	20231218	172800	411249000	5660	5660	5660	5660	0
96	20231218	172700	411249000	5660	5660	5660	5660	0
97	20231218	172600	411249000	5660	5660	5660	5660	0
98	20231218	172500	411249000	5660	5660	5660	5660	0
99	20231218	172400	411249000	5660	5660	5660	5660	0
100	20231218	172300	411249000	5660	5660	5660	5660	0
101	20231218	172200	411249000	5660	5660	5660	5660	0
102	20231218	172100	411249000	5660	5660	5660	5660	0
103	20231218	172000	411249000	5660	5660	5660	5660	0
104	20231218	171900	411249000	5660	5660	5660	5660	0
105	20231218	171800	411249000	5660	5660	5660	5660	0
106	20231218	171700	411249000	5660	5660	5660	5660	0
107	20231218	171600	411249000	5660	5660	5660	5660	0
108	20231218	171500	411249000	5660	5660	5660	5660	0
109	20231218	171400	411249000	5660	5660	5660	5660	0
110	20231218	171300	411249000	5660	5660	5660	5660	0
111	20231218	171200	411249000	5660	5660	5660	5660	0
112	20231218	171100	411249000	5660	5660	5660	5660	0
113	20231218	171000	411249000	5660	5660	5660	5660	0
114	20231218	170900	411249000	5660	5660	5660	5660	0
115	20231218	170800	411249000	5660	5660	5660	5660	0
116	20231218	170700	411249000	5660	5660	5660	5660	0
117	20231218	170600	411249000	5660	5660	5660	5660	0
118	20231218	170500	411249000	5660	5660	5660	5660	0
119	20231218	170400	411249000	5660	5660	5660	5660	0
120	20231218	170300	411249000	5660	5660	5660	5660	0
121	20231218	170200	411249000	5660	5660	5660	5660	0
122	20231218	170100	411249000	5660	5660	5660	5660	1260
123	20231218	170000	411249000	5660	5660	5660	5660	0
124	20231218	165900	411249000	5660	5660	5660	5660	0
125	20231218	165800	411249000	5660	5660	5660	5660	0
126	20231218	165700	411249000	5660	5660	5660	5660	0
127	20231218	165600	411249000	5660	5660	5660	5660	0
128	20231218	165500	411249000	5660	5660	5660	5660	0
129	20231218	165400	411249000	5660	5660	5660	5660	0
130	20231218	165300	411249000	5660	5660	5660	5660	0
131	20231218	165200	411249000	5660	5660	5660	5660	0
132	20231218	165100	411249000	5660	5660	5660	5660	0
133	20231218	165000	411249000	5660	5660	5660	5660	0
134	20231218	164900	411249000	5660	5660	5660	5660	0
135	20231218	164800	411249000	5660	5660	5660	5660	0
136	20231218	164700	411249000	5660	5660	5660	5660	0
137	20231218	164600	411249000	5660	5660	5660	5660	0
138	20231218	164500	411249000	5660	5660	5660	5660	0
139	20231218	164400	411249000	5660	5660	5660	5660	0
140	20231218	164300	411249000	5660	5660	5660	5660	0
141	20231218	164200	411249000	5660	5660	5660	5660	0
142	20231218	164100	411249000	5660	5660	5660	5660	0
143	20231218	164000	411249000	5660	5660	5660	5660	0
144	20231218	163900	411249000	5660	5660	5660	5660	0
145	20231218	163800	411249000	5660	5660	5660	5660	0
146	20231218	163700	411249000	5660	5660	5660	5660	0
147	20231218	163600	411249000	5660	5660	5660	5660	0
148	20231218	163500	411249000	5660	5660	5660	5660	0
149	20231218	163400	411249000	5660	5660	5660	5660	0
150	20231218	163300	411249000	5660	5660	5660	5660	0
151	20231218	163200	411249000	5660	5660	5660	5660	0
152	20231218	163100	411249000	5660	5660	5660	5660	1260
153	20231218	163000	411249000	5660	5660	5660	5660	0
154	20231218	162900	411249000	5660	5660	5660	5660	0
155	20231218	162800	411249000	5660	5660	5660	5660	0
156	20231218	162700	411249000	5660	5660	5660	5660	0
157	20231218	162600	411249000	5660	5660	5660	5660	0
158	20231218	162500	411249000	5660	5660	5660	5660	0
159	20231218	162400	411249000	5660	5660	5660	5660	0
160	20231218	162300	411249000	5660	5660	5660	5660	0
161	20231218	162200	411249000	5660	5660	5660	5660	0
162	20231218	162100	411249000	5660	5660	5660	5660	0
163	20231218	162000	411249000	5660	5660	5660	5660	0
164	20231218	161900	411249000	5660	5660	5660	5660	0
165	20231218	161800	411249000	5660	5660	5660	5660	0
166	20231218	161700	411249000	5660	5660	5660	5660	0
167	20231218	161600	411249000	5660	5660	5660	5660	0
168	20231218	161500	411249000	5660	5660	5660	5660	0
169	20231218	161400	411249000	5660	5660	5660	5660	0
170	20231218	161300	411249000	5660	5660	5660	5660	0
171	20231218	161200	411249000	5660	5660	5660	5660	0
172	20231218	161100	411249000	5660	5660	5660	5660	0
173	20231218	161000	411249000	5660	5660	5660	5660	0
174	20231218	160900	411249000	5660	5660	5660	5660	0
175	20231218	160800	411249000	5660	5660	5660	5660	0
176	20231218	160700	411249000	5660	5660	5660	5660	0
177	20231218	160600	411249000	5660	5660	5660	5660	0
178	20231218	160500	411249000	5660	5660	5660	5660	0
179	20231218	160400	411249000	5660	5660	5660	5660	0
180	20231218	160300	411249000	5660	5660	5660	5660	0
181	20231218	160200	411249000	5660	5660	5660	5660	0
182	20231218	160100	411249000	5660	5660	5660	5660	1260
183	20231218	160000	411249000	5660	5660	5660	5660	0
184	20231218	155900	411249000	5660	5660	5660	5660	0
185	20231218	155800	411249000	5660	5660	5660	5660	0
186	20231218	155700	411249000	5660	5660	5660	5660	0
187	20231218	155600	411249000	5660	5660	5660	5660	0
188	20231218	155500	411249000	5660	5660	5660	5660	0
189	20231218	155400	411249000	5660	5660	5660	5660	0
190	20231218	155300	411249000	5660	5660	5660	5660	0
191	20231218	155200	411249000	5660	5660	5660	5660	0
192	20231218	155100	411249000	5660	5660	5660	5660	0
193	20231218	155000	411249000	5660	5660	5660	5660	0
194	20231218	154900	411249000	5660	5660	5660	5660	0
195	20231218	154800	411249000	5660	5660	5660	5660	0
196	20231218	154700	411249000	5660	5660	5660	5660	0
197	20231218	154600	411249000	5660	5660	5660	5660	0
198	20231218	154500	411249000	5660	5660	5660	5660	0
199	20231218	154400	411249000	5660	5660	5660	5660	0
200	20231218	154300	411249000	5660	5660	5660	5660	0
201	20231218	154200	411249000	5660	5660	5660	5660	0
202	20231218	154100	411249000	5660	5660	5660	5660	0
203	20231218	154000	411249000	5660	5660	5660	5660	0
204	20231218	153900	411249000	5660	5660	5660	5660	0
205	20231218	153800	411249000	5660	5660	5660	5660	0
206	20231218	153700	411249000	5660	5660	5660	5660	0
207	20231218	153600	411249000	5660	5660	5660	5660	0
208	20231218	153500	411249000	5660	5660	5660	5660	0
209	20231218	153400	411249000	5660	5660	5660	5660	0
210	20231218	153300	411249000	5660	5660	5660	5660	0
211	20231218	153200	411249000	5660	5660	5660	5660	0
212	20231218	153100	411249000	5660	5660	5660	5660	1260
213	20231218	153000	411249000	5660	5660	5660	5660	1260
214	20231218	152900	404117400	5650	5650	5650	5650	0
215	20231218	152800	404117400	5650	5650	5650	5650	0
216	20231218	152700	404117400	5650	5650	5650	5650	0
217	20231218	152600	404117400	5650	5650	5650	5650	0
218	20231218	152500	404117400	5650	5650	5650	5650	0
219	20231218	152400	404117400	5650	5650	5650	5650	0
220	20231218	152300	404117400	5650	5650	5650	5650	0
221	20231218	152200	404117400	5650	5650	5650	5650	0
222	20231218	152100	404117400	5650	5650	5650	5650	0
223	20231218	152000	404117400	5650	5650	5650	5650	0
224	20231218	151900	404117400	5650	5650	5650	5650	23
225	20231218	151800	403987450	5650	5650	5650	5650	2
226	20231218	151700	403976150	5640	5640	5640	5640	0
227	20231218	151600	403976150	5640	5640	5640	5640	0
228	20231218	151500	403976150	5640	5630	5640	5630	8
229	20231218	151400	403931100	5630	5630	5630	5630	19
230	20231218	151300	403824130	5630	5630	5630	5630	2222
231	20231218	151200	391314270	5650	5650	5650	5650	2
232	20231218	151100	391302970	5640	5640	5640	5640	10
233	20231218	151000	391246570	5640	5640	5640	5640	333
234	20231218	150900	389368450	5650	5650	5650	5650	0
235	20231218	150800	389368450	5650	5650	5650	5650	0
236	20231218	150700	389368450	5650	5640	5650	5640	1668
237	20231218	150600	379960900	5640	5630	5640	5630	2016
238	20231218	150500	368590820	5640	5640	5640	5640	30
239	20231218	150400	368421620	5640	5640	5640	5640	1
240	20231218	150300	368415980	5640	5640	5640	5640	0
241	20231218	150200	368415980	5640	5640	5640	5640	5
242	20231218	150100	368387780	5640	5640	5640	5640	2
243	20231218	150000	368376500	5640	5640	5640	5640	0
244	20231218	145900	368376500	5640	5630	5640	5630	1300
245	20231218	145800	361057490	5630	5630	5630	5630	1
246	20231218	145700	361051860	5650	5650	5650	5650	0
247	20231218	145600	361051860	5650	5650	5650	5650	0
248	20231218	145500	361051860	5650	5650	5650	5650	0
249	20231218	145400	361051860	5650	5650	5650	5650	0
250	20231218	145300	361051860	5650	5650	5650	5650	2
251	20231218	145200	361040560	5630	5630	5630	5630	0
252	20231218	145100	361040560	5630	5640	5640	5630	412
253	20231218	145000	358720520	5640	5640	5640	5640	18
254	20231218	144900	358619000	5640	5640	5640	5640	18
255	20231218	144800	358517480	5640	5640	5640	5640	2909
256	20231218	144700	342110720	5650	5650	5650	5650	0
257	20231218	144600	342110720	5650	5650	5650	5650	0
258	20231218	144500	342110720	5650	5650	5650	5650	0
259	20231218	144400	342110720	5650	5640	5650	5640	1057
260	20231218	144300	336149230	5640	5640	5640	5640	0
261	20231218	144200	336149230	5640	5640	5640	5640	0
262	20231218	144100	336149230	5640	5640	5640	5640	0
263	20231218	144000	336149230	5640	5640	5640	5640	0
264	20231218	143900	336149230	5640	5640	5640	5640	100
265	20231218	143800	335585230	5640	5640	5640	5640	1
266	20231218	143700	335579590	5650	5650	5650	5650	0
267	20231218	143600	335579590	5650	5650	5650	5650	0
268	20231218	143500	335579590	5650	5650	5650	5650	0
269	20231218	143400	335579590	5650	5650	5650	5650	4
270	20231218	143300	335556990	5650	5650	5650	5650	17
271	20231218	143200	335460940	5650	5650	5650	5650	2
272	20231218	143100	335449640	5650	5650	5650	5650	0
273	20231218	143000	335449640	5650	5650	5650	5650	5
274	20231218	142900	335421390	5650	5650	5650	5650	0
275	20231218	142800	335421390	5650	5650	5650	5650	0
276	20231218	142700	335421390	5650	5650	5650	5650	0
277	20231218	142600	335421390	5650	5650	5650	5650	0
278	20231218	142500	335421390	5650	5650	5650	5650	0
279	20231218	142400	335421390	5650	5650	5650	5650	7
280	20231218	142300	335381840	5650	5650	5650	5650	652
281	20231218	142200	331698040	5650	5650	5650	5650	0
282	20231218	142100	331698040	5650	5650	5650	5650	0
283	20231218	142000	331698040	5650	5650	5650	5650	0
284	20231218	141900	331698040	5650	5650	5650	5650	101
285	20231218	141800	331127390	5650	5650	5650	5650	1778
286	20231218	141700	321081690	5650	5650	5650	5650	4
287	20231218	141600	321059090	5650	5650	5650	5650	0
288	20231218	141500	321059090	5650	5650	5650	5650	0
289	20231218	141400	321059090	5650	5650	5650	5650	10
290	20231218	141300	321002590	5650	5650	5650	5650	0
291	20231218	141200	321002590	5650	5650	5650	5650	0
292	20231218	141100	321002590	5650	5650	5650	5650	0
293	20231218	141000	321002590	5650	5650	5650	5650	0
294	20231218	140900	321002590	5650	5650	5650	5650	290
295	20231218	140800	319364090	5640	5640	5640	5640	0
296	20231218	140700	319364090	5640	5640	5640	5640	0
297	20231218	140600	319364090	5640	5640	5640	5640	158
298	20231218	140500	318472970	5640	5640	5640	5640	150
299	20231218	140400	317626970	5650	5650	5650	5650	796
300	20231218	140300	313129570	5650	5650	5650	5650	5
301	20231218	140200	313101320	5650	5650	5650	5650	0
302	20231218	140100	313101320	5650	5650	5650	5650	5
303	20231218	140000	313073070	5650	5650	5650	5650	17
304	20231218	135900	312977020	5650	5640	5650	5640	1005
305	20231218	135800	307308770	5640	5640	5640	5640	88
306	20231218	135700	306812450	5660	5660	5660	5660	0
307	20231218	135600	306812450	5660	5660	5660	5660	2
308	20231218	135500	306801130	5640	5640	5640	5640	0
309	20231218	135400	306801130	5640	5640	5640	5640	0
310	20231218	135300	306801130	5640	5640	5640	5640	0
311	20231218	135200	306801130	5640	5640	5640	5640	94
312	20231218	135100	306270970	5650	5650	5650	5650	2612
313	20231218	135000	291513170	5660	5660	5660	5660	0
314	20231218	134900	291513170	5660	5660	5660	5660	0
315	20231218	134800	291513170	5660	5660	5660	5660	0
316	20231218	134700	291513170	5660	5660	5660	5660	0
317	20231218	134600	291513170	5660	5660	5660	5660	1
318	20231218	134500	291507510	5650	5650	5650	5650	89
319	20231218	134400	291004660	5660	5660	5660	5660	0
320	20231218	134300	291004660	5660	5660	5660	5660	0
321	20231218	134200	291004660	5660	5660	5660	5660	0
322	20231218	134100	291004660	5660	5660	5660	5660	0
323	20231218	134000	291004660	5660	5660	5660	5660	0
324	20231218	133900	291004660	5660	5660	5660	5660	0
325	20231218	133800	291004660	5660	5660	5660	5660	2
326	20231218	133700	290993340	5650	5650	5650	5650	0
327	20231218	133600	290993340	5650	5650	5650	5650	0
328	20231218	133500	290993340	5650	5650	5650	5650	2
329	20231218	133400	290982040	5660	5660	5660	5660	0
330	20231218	133300	290982040	5660	5660	5660	5660	0
331	20231218	133200	290982040	5660	5660	5660	5660	0
332	20231218	133100	290982040	5660	5660	5660	5660	0
333	20231218	133000	290982040	5660	5660	5660	5660	0
334	20231218	132900	290982040	5660	5660	5660	5660	0
335	20231218	132800	290982040	5660	5660	5660	5660	0
336	20231218	132700	290982040	5660	5660	5660	5660	0
337	20231218	132600	290982040	5660	5660	5660	5660	0
338	20231218	132500	290982040	5660	5660	5660	5660	0
339	20231218	132400	290982040	5660	5660	5660	5660	0
340	20231218	132300	290982040	5660	5660	5660	5660	0
341	20231218	132200	290982040	5660	5660	5660	5660	0
342	20231218	132100	290982040	5660	5660	5660	5660	0
343	20231218	132000	290982040	5660	5660	5660	5660	10
344	20231218	131900	290925440	5660	5660	5660	5660	0
345	20231218	131800	290925440	5660	5660	5660	5660	0
346	20231218	131700	290925440	5660	5660	5660	5660	0
347	20231218	131600	290925440	5660	5660	5660	5660	0
348	20231218	131500	290925440	5660	5660	5660	5660	0
349	20231218	131400	290925440	5660	5660	5660	5660	0
350	20231218	131300	290925440	5660	5660	5660	5660	0
351	20231218	131200	290925440	5660	5660	5660	5660	0
352	20231218	131100	290925440	5660	5660	5660	5660	0
353	20231218	131000	290925440	5660	5660	5660	5660	2
354	20231218	130900	290914120	5650	5650	5650	5650	0
355	20231218	130800	290914120	5650	5650	5650	5650	0
356	20231218	130700	290914120	5650	5650	5650	5650	0
357	20231218	130600	290914120	5650	5650	5650	5650	0
358	20231218	130500	290914120	5650	5650	5650	5650	1
359	20231218	130400	290908470	5660	5660	5660	5660	10
360	20231218	130300	290851870	5660	5660	5660	5660	0
361	20231218	130200	290851870	5660	5660	5660	5660	0
362	20231218	130100	290851870	5660	5660	5660	5660	10
363	20231218	130000	290795270	5660	5660	5660	5660	0
364	20231218	125900	290795270	5660	5660	5660	5660	0
365	20231218	125800	290795270	5660	5660	5660	5660	0
366	20231218	125700	290795270	5660	5660	5660	5660	0
367	20231218	125600	290795270	5660	5660	5660	5660	0
368	20231218	125500	290795270	5660	5660	5660	5660	0
369	20231218	125400	290795270	5660	5660	5660	5660	0
370	20231218	125300	290795270	5660	5660	5660	5660	0
371	20231218	125200	290795270	5660	5660	5660	5660	0
372	20231218	125100	290795270	5660	5660	5660	5660	1
373	20231218	125000	290789610	5660	5660	5660	5660	0
374	20231218	124900	290789610	5660	5660	5660	5660	0
375	20231218	124800	290789610	5660	5660	5660	5660	0
376	20231218	124700	290789610	5660	5660	5660	5660	0
377	20231218	124600	290789610	5660	5660	5660	5660	0
378	20231218	124500	290789610	5660	5660	5660	5660	0
379	20231218	124400	290789610	5660	5660	5660	5660	0
380	20231218	124300	290789610	5660	5660	5660	5660	1
381	20231218	124200	290783950	5650	5650	5650	5650	0
382	20231218	124100	290783950	5650	5650	5650	5650	0
383	20231218	124000	290783950	5650	5650	5650	5650	210
384	20231218	123900	289597450	5640	5640	5640	5640	0
385	20231218	123800	289597450	5640	5640	5640	5640	0
386	20231218	123700	289597450	5640	5640	5640	5640	0
387	20231218	123600	289597450	5640	5640	5640	5640	0
388	20231218	123500	289597450	5640	5640	5640	5640	0
389	20231218	123400	289597450	5640	5640	5640	5640	0
390	20231218	123300	289597450	5640	5640	5640	5640	0
391	20231218	123200	289597450	5640	5640	5640	5640	0
392	20231218	123100	289597450	5640	5640	5640	5640	0
393	20231218	123000	289597450	5640	5640	5640	5640	0
394	20231218	122900	289597450	5640	5650	5650	5640	13
395	20231218	122800	289524090	5650	5650	5650	5650	0
396	20231218	122700	289524090	5650	5650	5650	5650	3
397	20231218	122600	289507140	5650	5650	5650	5650	6
398	20231218	122500	289473240	5650	5650	5650	5650	289
399	20231218	122400	287840390	5660	5650	5660	5650	134
400	20231218	122300	287083200	5650	5650	5650	5650	0
401	20231218	122200	287083200	5650	5650	5650	5650	0
402	20231218	122100	287083200	5650	5650	5650	5650	0
403	20231218	122000	287083200	5650	5650	5650	5650	0
404	20231218	121900	287083200	5650	5650	5650	5650	0
405	20231218	121800	287083200	5650	5650	5650	5650	0
406	20231218	121700	287083200	5650	5650	5650	5650	1
407	20231218	121600	287077550	5650	5650	5650	5650	0
408	20231218	121500	287077550	5650	5650	5650	5650	0
409	20231218	121400	287077550	5650	5650	5650	5650	100
410	20231218	121300	286512550	5650	5650	5650	5650	0
411	20231218	121200	286512550	5650	5650	5650	5650	1673
412	20231218	121100	277060100	5660	5660	5660	5660	0
413	20231218	121000	277060100	5660	5660	5660	5660	0
414	20231218	120900	277060100	5660	5660	5660	5660	0
415	20231218	120800	277060100	5660	5660	5660	5660	0
416	20231218	120700	277060100	5660	5660	5660	5660	0
417	20231218	120600	277060100	5660	5660	5660	5660	0
418	20231218	120500	277060100	5660	5660	5660	5660	0
419	20231218	120400	277060100	5660	5660	5660	5660	100
420	20231218	120300	276494100	5660	5660	5660	5660	17
421	20231218	120200	276397880	5660	5660	5660	5660	0
422	20231218	120100	276397880	5660	5660	5660	5660	0
423	20231218	120000	276397880	5660	5660	5660	5660	1
424	20231218	115900	276392220	5650	5650	5650	5650	30
425	20231218	115800	276222720	5660	5660	5660	5660	0
426	20231218	115700	276222720	5660	5660	5660	5660	0
427	20231218	115600	276222720	5660	5660	5660	5660	187
428	20231218	115500	275164300	5670	5670	5670	5670	0
429	20231218	115400	275164300	5670	5670	5670	5670	1
430	20231218	115300	275158630	5670	5670	5670	5670	0
431	20231218	115200	275158630	5670	5670	5670	5670	1
432	20231218	115100	275152960	5670	5670	5670	5670	0
433	20231218	115000	275152960	5670	5670	5670	5670	0
434	20231218	114900	275152960	5670	5670	5670	5670	1
435	20231218	114800	275147290	5670	5670	5670	5670	0
436	20231218	114700	275147290	5670	5670	5670	5670	0
437	20231218	114600	275147290	5670	5670	5670	5670	0
438	20231218	114500	275147290	5670	5670	5670	5670	0
439	20231218	114400	275147290	5670	5670	5670	5670	1
440	20231218	114300	275141620	5670	5670	5670	5670	0
441	20231218	114200	275141620	5670	5670	5670	5670	0
442	20231218	114100	275141620	5670	5670	5670	5670	0
443	20231218	114000	275141620	5670	5670	5670	5670	0
444	20231218	113900	275141620	5670	5670	5670	5670	0
445	20231218	113800	275141620	5670	5670	5670	5670	0
446	20231218	113700	275141620	5670	5670	5670	5670	1
447	20231218	113600	275135950	5660	5660	5660	5660	0
448	20231218	113500	275135950	5660	5660	5660	5660	0
449	20231218	113400	275135950	5660	5660	5660	5660	0
450	20231218	113300	275135950	5660	5660	5660	5660	50
451	20231218	113200	274852950	5660	5670	5670	5660	51
452	20231218	113100	274564280	5670	5670	5670	5670	0
453	20231218	113000	274564280	5670	5670	5670	5670	0
454	20231218	112900	274564280	5670	5670	5670	5670	0
455	20231218	112800	274564280	5670	5670	5670	5670	0
456	20231218	112700	274564280	5670	5670	5670	5670	1
457	20231218	112600	274558610	5670	5670	5670	5670	20
458	20231218	112500	274445210	5670	5670	5670	5670	0
459	20231218	112400	274445210	5670	5670	5670	5670	0
460	20231218	112300	274445210	5670	5670	5670	5670	0
461	20231218	112200	274445210	5670	5670	5670	5670	0
462	20231218	112100	274445210	5670	5670	5670	5670	0
463	20231218	112000	274445210	5670	5670	5670	5670	1
464	20231218	111900	274439540	5660	5660	5660	5660	0
465	20231218	111800	274439540	5660	5660	5660	5660	0
466	20231218	111700	274439540	5660	5660	5660	5660	0
467	20231218	111600	274439540	5660	5660	5660	5660	0
468	20231218	111500	274439540	5660	5660	5660	5660	1
469	20231218	111400	274433880	5650	5650	5650	5650	0
470	20231218	111300	274433880	5650	5650	5650	5650	0
471	20231218	111200	274433880	5650	5660	5660	5650	2000
472	20231218	111100	263130560	5670	5670	5670	5670	0
473	20231218	111000	263130560	5670	5670	5670	5670	1
474	20231218	110900	263124890	5670	5670	5670	5670	0
475	20231218	110800	263124890	5670	5670	5670	5670	5
476	20231218	110700	263096540	5660	5660	5660	5660	513
477	20231218	110600	260192960	5670	5670	5670	5670	0
478	20231218	110500	260192960	5670	5670	5670	5670	0
479	20231218	110400	260192960	5670	5670	5670	5670	0
480	20231218	110300	260192960	5670	5670	5670	5670	1
481	20231218	110200	260187290	5670	5670	5670	5670	0
482	20231218	110100	260187290	5670	5670	5670	5670	2
483	20231218	110000	260175950	5660	5660	5660	5660	230
484	20231218	105900	258874150	5670	5670	5670	5670	2
485	20231218	105800	258862810	5660	5670	5670	5660	234
486	20231218	105700	257538360	5670	5670	5670	5670	0
487	20231218	105600	257538360	5670	5670	5670	5670	0
488	20231218	105500	257538360	5670	5670	5670	5670	1
489	20231218	105400	257532690	5670	5670	5670	5670	0
490	20231218	105300	257532690	5670	5670	5670	5670	0
491	20231218	105200	257532690	5670	5670	5670	5670	1
492	20231218	105100	257527020	5670	5670	5670	5670	0
493	20231218	105000	257527020	5670	5670	5670	5670	5
494	20231218	104900	257498670	5670	5670	5670	5670	0
495	20231218	104800	257498670	5670	5670	5670	5670	0
496	20231218	104700	257498670	5670	5670	5670	5670	1
497	20231218	104600	257493000	5670	5670	5670	5670	0
498	20231218	104500	257493000	5670	5670	5670	5670	0
499	20231218	104400	257493000	5670	5670	5670	5670	0
500	20231218	104300	257493000	5670	5670	5670	5670	66
501	20231218	104200	257118780	5670	5670	5670	5670	35
502	20231218	104100	256920330	5680	5680	5680	5680	1000
503	20231218	104000	251240330	5680	5680	5680	5680	1
504	20231218	103900	251234650	5680	5680	5680	5680	0
505	20231218	103800	251234650	5680	5680	5680	5680	0
506	20231218	103700	251234650	5680	5680	5680	5680	0
507	20231218	103600	251234650	5680	5680	5680	5680	0
508	20231218	103500	251234650	5680	5680	5680	5680	1032
509	20231218	103400	245372890	5680	5680	5680	5680	0
510	20231218	103300	245372890	5680	5680	5680	5680	0
511	20231218	103200	245372890	5680	5680	5680	5680	0
512	20231218	103100	245372890	5680	5680	5680	5680	11
513	20231218	103000	245310410	5680	5680	5680	5680	2
514	20231218	102900	245299050	5650	5650	5650	5650	0
515	20231218	102800	245299050	5650	5650	5650	5650	1
516	20231218	102700	245293400	5650	5650	5650	5650	0
517	20231218	102600	245293400	5650	5650	5650	5650	0
518	20231218	102500	245293400	5650	5660	5660	5650	355
519	20231218	102400	243287640	5650	5650	5650	5650	0
520	20231218	102300	243287640	5650	5650	5650	5650	0
521	20231218	102200	243287640	5650	5650	5650	5650	0
522	20231218	102100	243287640	5650	5650	5650	5650	0
523	20231218	102000	243287640	5650	5650	5650	5650	0
524	20231218	101900	243287640	5650	5650	5650	5650	1286
525	20231218	101800	236021740	5650	5660	5660	5650	2
526	20231218	101700	236010430	5650	5650	5650	5650	1
527	20231218	101600	236004780	5650	5650	5650	5650	0
528	20231218	101500	236004780	5650	5650	5650	5650	0
529	20231218	101400	236004780	5650	5650	5650	5650	0
530	20231218	101300	236004780	5650	5650	5650	5650	1
531	20231218	101200	235999130	5630	5630	5630	5630	0
532	20231218	101100	235999130	5630	5640	5640	5630	2222
533	20231218	101000	223482170	5640	5650	5650	5640	3510
534	20231218	100900	203670850	5650	5650	5650	5650	0
535	20231218	100800	203670850	5650	5650	5650	5650	500
536	20231218	100700	200845850	5650	5650	5650	5650	1367
537	20231218	100600	193122300	5650	5650	5650	5650	1
538	20231218	100500	193116650	5640	5640	5640	5640	50
539	20231218	100400	192834650	5640	5650	5650	5640	9
540	20231218	100300	192783880	5650	5650	5650	5650	58
541	20231218	100200	192456180	5650	5650	5650	5650	0
542	20231218	100100	192456180	5650	5650	5650	5650	1
543	20231218	100000	192450530	5650	5650	5650	5650	0
544	20231218	095900	192450530	5650	5650	5650	5650	0
545	20231218	095800	192450530	5650	5650	5650	5650	20
546	20231218	095700	192337530	5650	5650	5650	5650	100
547	20231218	095600	191772530	5640	5650	5650	5640	319
548	20231218	095500	189973360	5650	5650	5650	5650	24
549	20231218	095400	189837760	5650	5670	5670	5650	3982
550	20231218	095300	167315780	5670	5670	5670	5670	0
551	20231218	095200	167315780	5670	5670	5670	5670	0
552	20231218	095100	167315780	5670	5670	5670	5670	314
553	20231218	095000	165535400	5670	5670	5670	5670	1
554	20231218	094900	165529730	5670	5670	5670	5670	100
555	20231218	094800	164962730	5660	5670	5670	5660	101
556	20231218	094700	164391060	5670	5670	5670	5670	10
557	20231218	094600	164334360	5670	5670	5670	5670	10
558	20231218	094500	164277660	5670	5670	5670	5670	20
559	20231218	094400	164164260	5670	5670	5670	5670	1
560	20231218	094300	164158590	5670	5670	5670	5670	0
561	20231218	094200	164158590	5670	5670	5670	5670	0
562	20231218	094100	164158590	5670	5670	5670	5670	36
563	20231218	094000	163954470	5670	5670	5670	5670	19
564	20231218	093900	163846740	5680	5680	5680	5680	0
565	20231218	093800	163846740	5680	5680	5680	5680	5
566	20231218	093700	163818340	5670	5680	5680	5670	220
567	20231218	093600	162570820	5680	5680	5680	5680	302
568	20231218	093500	160855460	5690	5690	5690	5690	7
569	20231218	093400	160815630	5690	5690	5690	5690	204
570	20231218	093300	159654870	5680	5680	5680	5680	201
571	20231218	093200	158513190	5690	5690	5690	5690	104
572	20231218	093100	157921430	5700	5700	5700	5700	0
573	20231218	093000	157921430	5700	5720	5720	5700	41
574	20231218	092900	157687330	5720	5720	5720	5720	1
575	20231218	092800	157681610	5720	5720	5720	5720	4
576	20231218	092700	157658730	5720	5720	5720	5720	0
577	20231218	092600	157658730	5720	5720	5720	5720	0
578	20231218	092500	157658730	5720	5720	5720	5720	0
579	20231218	092400	157658730	5720	5720	5720	5720	502
580	20231218	092300	154787290	5670	5680	5680	5670	1688
581	20231218	092200	145214590	5680	5680	5680	5680	230
582	20231218	092100	143908190	5680	5700	5720	5680	597
583	20231218	092000	140512300	5690	5690	5690	5690	741
584	20231218	091900	136296010	5700	5740	5740	5700	889
585	20231218	091800	131225680	5750	5750	5750	5750	0
586	20231218	091700	131225680	5750	5690	5750	5690	4187
587	20231218	091600	107220940	5690	5690	5690	5690	8
588	20231218	091500	107175420	5690	5690	5690	5690	0
589	20231218	091400	107175420	5690	5690	5690	5690	0
590	20231218	091300	107175420	5690	5690	5690	5690	2
591	20231218	091200	107164040	5670	5670	5670	5670	0
592	20231218	091100	107164040	5670	5670	5670	5670	0
593	20231218	091000	107164040	5670	5680	5680	5670	44
594	20231218	090900	106914320	5670	5670	5670	5670	0
595	20231218	090800	106914320	5670	5660	5670	5650	1272
596	20231218	090700	99724050	5650	5680	5680	5650	51
597	20231218	090600	99435870	5690	5690	5690	5690	0
598	20231218	090500	99435870	5690	5690	5690	5690	10
599	20231218	090400	99378970	5690	5690	5690	5690	2
600	20231218	090300	99367590	5690	5660	5690	5660	3001
601	20231218	090200	82381870	5660	5650	5690	5650	8478
602	20231218	090100	34481090	5650	5670	5670	5650	5022
603	20231218	090000	6106620	5670	5670	5670	5670	1076