KissMeData/016590/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190100	238407170	5660	5660	5660	5660	1282
3	20231219	190000	238407170	5660	5660	5660	5660	0
4	20231219	185900	238407170	5660	5660	5660	5660	0
5	20231219	185800	238407170	5660	5660	5660	5660	0
6	20231219	185700	238407170	5660	5660	5660	5660	0
7	20231219	185600	238407170	5660	5660	5660	5660	0
8	20231219	185500	238407170	5660	5660	5660	5660	0
9	20231219	185400	238407170	5660	5660	5660	5660	0
10	20231219	185300	238407170	5660	5660	5660	5660	0
11	20231219	185200	238407170	5660	5660	5660	5660	0
12	20231219	185100	238407170	5660	5660	5660	5660	0
13	20231219	185000	238407170	5660	5660	5660	5660	0
14	20231219	184900	238407170	5660	5660	5660	5660	0
15	20231219	184800	238407170	5660	5660	5660	5660	0
16	20231219	184700	238407170	5660	5660	5660	5660	0
17	20231219	184600	238407170	5660	5660	5660	5660	0
18	20231219	184500	238407170	5660	5660	5660	5660	0
19	20231219	184400	238407170	5660	5660	5660	5660	0
20	20231219	184300	238407170	5660	5660	5660	5660	0
21	20231219	184200	238407170	5660	5660	5660	5660	0
22	20231219	184100	238407170	5660	5660	5660	5660	0
23	20231219	184000	238407170	5660	5660	5660	5660	0
24	20231219	183900	238407170	5660	5660	5660	5660	0
25	20231219	183800	238407170	5660	5660	5660	5660	0
26	20231219	183700	238407170	5660	5660	5660	5660	0
27	20231219	183600	238407170	5660	5660	5660	5660	0
28	20231219	183500	238407170	5660	5660	5660	5660	0
29	20231219	183400	238407170	5660	5660	5660	5660	0
30	20231219	183300	238407170	5660	5660	5660	5660	0
31	20231219	183200	238407170	5660	5660	5660	5660	0
32	20231219	183100	238407170	5660	5660	5660	5660	1282
33	20231219	183000	238407170	5660	5660	5660	5660	0
34	20231219	182900	238407170	5660	5660	5660	5660	0
35	20231219	182800	238407170	5660	5660	5660	5660	0
36	20231219	182700	238407170	5660	5660	5660	5660	0
37	20231219	182600	238407170	5660	5660	5660	5660	0
38	20231219	182500	238407170	5660	5660	5660	5660	0
39	20231219	182400	238407170	5660	5660	5660	5660	0
40	20231219	182300	238407170	5660	5660	5660	5660	0
41	20231219	182200	238407170	5660	5660	5660	5660	0
42	20231219	182100	238407170	5660	5660	5660	5660	0
43	20231219	182000	238407170	5660	5660	5660	5660	0
44	20231219	181900	238407170	5660	5660	5660	5660	0
45	20231219	181800	238407170	5660	5660	5660	5660	0
46	20231219	181700	238407170	5660	5660	5660	5660	0
47	20231219	181600	238407170	5660	5660	5660	5660	0
48	20231219	181500	238407170	5660	5660	5660	5660	0
49	20231219	181400	238407170	5660	5660	5660	5660	0
50	20231219	181300	238407170	5660	5660	5660	5660	0
51	20231219	181200	238407170	5660	5660	5660	5660	0
52	20231219	181100	238407170	5660	5660	5660	5660	0
53	20231219	181000	238407170	5660	5660	5660	5660	0
54	20231219	180900	238407170	5660	5660	5660	5660	0
55	20231219	180800	238407170	5660	5660	5660	5660	0
56	20231219	180700	238407170	5660	5660	5660	5660	0
57	20231219	180600	238407170	5660	5660	5660	5660	0
58	20231219	180500	238407170	5660	5660	5660	5660	0
59	20231219	180400	238407170	5660	5660	5660	5660	0
60	20231219	180300	238407170	5660	5660	5660	5660	0
61	20231219	180200	238407170	5660	5660	5660	5660	0
62	20231219	180100	238407170	5660	5660	5660	5660	1282
63	20231219	180000	238407170	5660	5660	5660	5660	0
64	20231219	175900	238407170	5660	5660	5660	5660	0
65	20231219	175800	238407170	5660	5660	5660	5660	0
66	20231219	175700	238407170	5660	5660	5660	5660	0
67	20231219	175600	238407170	5660	5660	5660	5660	0
68	20231219	175500	238407170	5660	5660	5660	5660	0
69	20231219	175400	238407170	5660	5660	5660	5660	0
70	20231219	175300	238407170	5660	5660	5660	5660	0
71	20231219	175200	238407170	5660	5660	5660	5660	0
72	20231219	175100	238407170	5660	5660	5660	5660	0
73	20231219	175000	238407170	5660	5660	5660	5660	0
74	20231219	174900	238407170	5660	5660	5660	5660	0
75	20231219	174800	238407170	5660	5660	5660	5660	0
76	20231219	174700	238407170	5660	5660	5660	5660	0
77	20231219	174600	238407170	5660	5660	5660	5660	0
78	20231219	174500	238407170	5660	5660	5660	5660	0
79	20231219	174400	238407170	5660	5660	5660	5660	0
80	20231219	174300	238407170	5660	5660	5660	5660	0
81	20231219	174200	238407170	5660	5660	5660	5660	0
82	20231219	174100	238407170	5660	5660	5660	5660	0
83	20231219	174000	238407170	5660	5660	5660	5660	0
84	20231219	173900	238407170	5660	5660	5660	5660	0
85	20231219	173800	238407170	5660	5660	5660	5660	0
86	20231219	173700	238407170	5660	5660	5660	5660	0
87	20231219	173600	238407170	5660	5660	5660	5660	0
88	20231219	173500	238407170	5660	5660	5660	5660	0
89	20231219	173400	238407170	5660	5660	5660	5660	0
90	20231219	173300	238407170	5660	5660	5660	5660	0
91	20231219	173200	238407170	5660	5660	5660	5660	0
92	20231219	173100	238407170	5660	5660	5660	5660	1282
93	20231219	173000	238407170	5660	5660	5660	5660	0
94	20231219	172900	238407170	5660	5660	5660	5660	0
95	20231219	172800	238407170	5660	5660	5660	5660	0
96	20231219	172700	238407170	5660	5660	5660	5660	0
97	20231219	172600	238407170	5660	5660	5660	5660	0
98	20231219	172500	238407170	5660	5660	5660	5660	0
99	20231219	172400	238407170	5660	5660	5660	5660	0
100	20231219	172300	238407170	5660	5660	5660	5660	0
101	20231219	172200	238407170	5660	5660	5660	5660	0
102	20231219	172100	238407170	5660	5660	5660	5660	0
103	20231219	172000	238407170	5660	5660	5660	5660	0
104	20231219	171900	238407170	5660	5660	5660	5660	0
105	20231219	171800	238407170	5660	5660	5660	5660	0
106	20231219	171700	238407170	5660	5660	5660	5660	0
107	20231219	171600	238407170	5660	5660	5660	5660	0
108	20231219	171500	238407170	5660	5660	5660	5660	0
109	20231219	171400	238407170	5660	5660	5660	5660	0
110	20231219	171300	238407170	5660	5660	5660	5660	0
111	20231219	171200	238407170	5660	5660	5660	5660	0
112	20231219	171100	238407170	5660	5660	5660	5660	0
113	20231219	171000	238407170	5660	5660	5660	5660	0
114	20231219	170900	238407170	5660	5660	5660	5660	0
115	20231219	170800	238407170	5660	5660	5660	5660	0
116	20231219	170700	238407170	5660	5660	5660	5660	0
117	20231219	170600	238407170	5660	5660	5660	5660	0
118	20231219	170500	238407170	5660	5660	5660	5660	0
119	20231219	170400	238407170	5660	5660	5660	5660	0
120	20231219	170300	238407170	5660	5660	5660	5660	0
121	20231219	170200	238407170	5660	5660	5660	5660	0
122	20231219	170100	238407170	5660	5660	5660	5660	1282
123	20231219	170000	238407170	5660	5660	5660	5660	0
124	20231219	165900	238407170	5660	5660	5660	5660	0
125	20231219	165800	238407170	5660	5660	5660	5660	0
126	20231219	165700	238407170	5660	5660	5660	5660	0
127	20231219	165600	238407170	5660	5660	5660	5660	0
128	20231219	165500	238407170	5660	5660	5660	5660	0
129	20231219	165400	238407170	5660	5660	5660	5660	0
130	20231219	165300	238407170	5660	5660	5660	5660	0
131	20231219	165200	238407170	5660	5660	5660	5660	0
132	20231219	165100	238407170	5660	5660	5660	5660	0
133	20231219	165000	238407170	5660	5660	5660	5660	0
134	20231219	164900	238407170	5660	5660	5660	5660	0
135	20231219	164800	238407170	5660	5660	5660	5660	0
136	20231219	164700	238407170	5660	5660	5660	5660	0
137	20231219	164600	238407170	5660	5660	5660	5660	0
138	20231219	164500	238407170	5660	5660	5660	5660	0
139	20231219	164400	238407170	5660	5660	5660	5660	0
140	20231219	164300	238407170	5660	5660	5660	5660	0
141	20231219	164200	238407170	5660	5660	5660	5660	0
142	20231219	164100	238407170	5660	5660	5660	5660	0
143	20231219	164000	238407170	5660	5660	5660	5660	0
144	20231219	163900	238407170	5660	5660	5660	5660	0
145	20231219	163800	238407170	5660	5660	5660	5660	0
146	20231219	163700	238407170	5660	5660	5660	5660	0
147	20231219	163600	238407170	5660	5660	5660	5660	0
148	20231219	163500	238407170	5660	5660	5660	5660	0
149	20231219	163400	238407170	5660	5660	5660	5660	0
150	20231219	163300	238407170	5660	5660	5660	5660	0
151	20231219	163200	238407170	5660	5660	5660	5660	0
152	20231219	163100	238407170	5660	5660	5660	5660	1282
153	20231219	163000	238407170	5660	5660	5660	5660	0
154	20231219	162900	238407170	5660	5660	5660	5660	0
155	20231219	162800	238407170	5660	5660	5660	5660	0
156	20231219	162700	238407170	5660	5660	5660	5660	0
157	20231219	162600	238407170	5660	5660	5660	5660	0
158	20231219	162500	238407170	5660	5660	5660	5660	0
159	20231219	162400	238407170	5660	5660	5660	5660	0
160	20231219	162300	238407170	5660	5660	5660	5660	0
161	20231219	162200	238407170	5660	5660	5660	5660	0
162	20231219	162100	238407170	5660	5660	5660	5660	0
163	20231219	162000	238407170	5660	5660	5660	5660	0
164	20231219	161900	238407170	5660	5660	5660	5660	0
165	20231219	161800	238407170	5660	5660	5660	5660	0
166	20231219	161700	238407170	5660	5660	5660	5660	0
167	20231219	161600	238407170	5660	5660	5660	5660	0
168	20231219	161500	238407170	5660	5660	5660	5660	0
169	20231219	161400	238407170	5660	5660	5660	5660	0
170	20231219	161300	238407170	5660	5660	5660	5660	0
171	20231219	161200	238407170	5660	5660	5660	5660	0
172	20231219	161100	238407170	5660	5660	5660	5660	0
173	20231219	161000	238407170	5660	5660	5660	5660	0
174	20231219	160900	238407170	5660	5660	5660	5660	0
175	20231219	160800	238407170	5660	5660	5660	5660	0
176	20231219	160700	238407170	5660	5660	5660	5660	0
177	20231219	160600	238407170	5660	5660	5660	5660	0
178	20231219	160500	238407170	5660	5660	5660	5660	0
179	20231219	160400	238407170	5660	5660	5660	5660	0
180	20231219	160300	238407170	5660	5660	5660	5660	0
181	20231219	160200	238407170	5660	5660	5660	5660	0
182	20231219	160100	238407170	5660	5660	5660	5660	1282
183	20231219	160000	238407170	5660	5660	5660	5660	0
184	20231219	155900	238407170	5660	5660	5660	5660	0
185	20231219	155800	238407170	5660	5660	5660	5660	0
186	20231219	155700	238407170	5660	5660	5660	5660	0
187	20231219	155600	238407170	5660	5660	5660	5660	0
188	20231219	155500	238407170	5660	5660	5660	5660	0
189	20231219	155400	238407170	5660	5660	5660	5660	0
190	20231219	155300	238407170	5660	5660	5660	5660	0
191	20231219	155200	238407170	5660	5660	5660	5660	0
192	20231219	155100	238407170	5660	5660	5660	5660	0
193	20231219	155000	238407170	5660	5660	5660	5660	0
194	20231219	154900	238407170	5660	5660	5660	5660	0
195	20231219	154800	238407170	5660	5660	5660	5660	0
196	20231219	154700	238407170	5660	5660	5660	5660	0
197	20231219	154600	238407170	5660	5660	5660	5660	0
198	20231219	154500	238407170	5660	5660	5660	5660	0
199	20231219	154400	238407170	5660	5660	5660	5660	0
200	20231219	154300	238407170	5660	5660	5660	5660	0
201	20231219	154200	238407170	5660	5660	5660	5660	0
202	20231219	154100	238407170	5660	5660	5660	5660	0
203	20231219	154000	238407170	5660	5660	5660	5660	0
204	20231219	153900	238407170	5660	5660	5660	5660	0
205	20231219	153800	238407170	5660	5660	5660	5660	0
206	20231219	153700	238407170	5660	5660	5660	5660	0
207	20231219	153600	238407170	5660	5660	5660	5660	0
208	20231219	153500	238407170	5660	5660	5660	5660	0
209	20231219	153400	238407170	5660	5660	5660	5660	0
210	20231219	153300	238407170	5660	5660	5660	5660	0
211	20231219	153200	238407170	5660	5660	5660	5660	0
212	20231219	153100	238407170	5660	5660	5660	5660	1282
213	20231219	153000	238407170	5660	5660	5660	5660	1282
214	20231219	152900	231151050	5660	5660	5660	5660	0
215	20231219	152800	231151050	5660	5660	5660	5660	0
216	20231219	152700	231151050	5660	5660	5660	5660	0
217	20231219	152600	231151050	5660	5660	5660	5660	0
218	20231219	152500	231151050	5660	5660	5660	5660	0
219	20231219	152400	231151050	5660	5660	5660	5660	0
220	20231219	152300	231151050	5660	5660	5660	5660	0
221	20231219	152200	231151050	5660	5660	5660	5660	0
222	20231219	152100	231151050	5660	5660	5660	5660	0
223	20231219	152000	231151050	5660	5660	5660	5660	0
224	20231219	151900	231151050	5660	5660	5660	5650	34
225	20231219	151800	230958720	5650	5660	5660	5650	22
226	20231219	151700	230834240	5660	5660	5660	5660	0
227	20231219	151600	230834240	5660	5650	5660	5650	8
228	20231219	151500	230789030	5660	5660	5660	5660	1
229	20231219	151400	230783370	5650	5660	5660	5650	789
230	20231219	151300	226319730	5670	5670	5670	5670	1
231	20231219	151200	226314060	5660	5660	5660	5660	448
232	20231219	151100	223778380	5660	5660	5660	5660	0
233	20231219	151000	223778380	5660	5660	5660	5660	44
234	20231219	150900	223529340	5660	5660	5660	5660	0
235	20231219	150800	223529340	5660	5660	5660	5660	0
236	20231219	150700	223529340	5660	5660	5660	5660	1
237	20231219	150600	223523680	5660	5660	5660	5660	555
238	20231219	150500	220382380	5660	5660	5660	5660	78
239	20231219	150400	219940900	5660	5660	5660	5660	0
240	20231219	150300	219940900	5660	5660	5660	5660	24
241	20231219	150200	219805060	5660	5660	5660	5660	0
242	20231219	150100	219805060	5660	5660	5660	5660	199
243	20231219	150000	218678720	5660	5660	5660	5660	1
244	20231219	145900	218673060	5650	5650	5650	5650	1
245	20231219	145800	218667410	5660	5660	5660	5660	0
246	20231219	145700	218667410	5660	5660	5660	5660	0
247	20231219	145600	218667410	5660	5660	5660	5660	204
248	20231219	145500	217512770	5660	5660	5660	5660	0
249	20231219	145400	217512770	5660	5660	5660	5660	0
250	20231219	145300	217512770	5660	5660	5660	5660	0
251	20231219	145200	217512770	5660	5660	5660	5660	0
252	20231219	145100	217512770	5660	5660	5660	5660	191
253	20231219	145000	216431710	5650	5650	5650	5650	0
254	20231219	144900	216431710	5650	5650	5650	5650	0
255	20231219	144800	216431710	5650	5650	5650	5650	1
256	20231219	144700	216426060	5660	5660	5660	5660	0
257	20231219	144600	216426060	5660	5660	5660	5660	208
258	20231219	144500	215248780	5660	5660	5660	5660	200
259	20231219	144400	214116780	5660	5660	5660	5660	0
260	20231219	144300	214116780	5660	5660	5660	5660	0
261	20231219	144200	214116780	5660	5660	5660	5660	0
262	20231219	144100	214116780	5660	5660	5660	5650	165
263	20231219	144000	213183120	5650	5650	5650	5650	1
264	20231219	143900	213177470	5660	5660	5660	5660	0
265	20231219	143800	213177470	5660	5660	5660	5660	0
266	20231219	143700	213177470	5660	5660	5660	5660	0
267	20231219	143600	213177470	5660	5660	5660	5660	205
268	20231219	143500	212017170	5660	5660	5660	5660	0
269	20231219	143400	212017170	5660	5660	5660	5660	0
270	20231219	143300	212017170	5660	5660	5660	5660	0
271	20231219	143200	212017170	5660	5660	5660	5660	2
272	20231219	143100	212005850	5660	5660	5660	5660	0
273	20231219	143000	212005850	5660	5660	5660	5660	4
274	20231219	142900	211983210	5660	5660	5660	5660	1
275	20231219	142800	211977550	5650	5650	5650	5650	0
276	20231219	142700	211977550	5650	5650	5650	5650	176
277	20231219	142600	210983150	5660	5660	5660	5660	207
278	20231219	142500	209811530	5660	5660	5660	5660	131
279	20231219	142400	209070070	5660	5660	5660	5660	0
280	20231219	142300	209070070	5660	5660	5660	5660	0
281	20231219	142200	209070070	5660	5660	5660	5660	0
282	20231219	142100	209070070	5660	5660	5660	5660	142
283	20231219	142000	208266350	5660	5660	5660	5660	0
284	20231219	141900	208266350	5660	5660	5660	5660	0
285	20231219	141800	208266350	5660	5660	5660	5660	0
286	20231219	141700	208266350	5660	5660	5660	5660	0
287	20231219	141600	208266350	5660	5660	5660	5660	217
288	20231219	141500	207038130	5660	5660	5660	5660	0
289	20231219	141400	207038130	5660	5660	5660	5660	0
290	20231219	141300	207038130	5660	5660	5660	5660	0
291	20231219	141200	207038130	5660	5660	5660	5660	0
292	20231219	141100	207038130	5660	5660	5660	5660	131
293	20231219	141000	206296670	5660	5660	5660	5660	0
294	20231219	140900	206296670	5660	5660	5660	5660	0
295	20231219	140800	206296670	5660	5660	5660	5660	0
296	20231219	140700	206296670	5660	5660	5660	5660	0
297	20231219	140600	206296670	5660	5660	5660	5660	195
298	20231219	140500	205192970	5660	5660	5660	5660	0
299	20231219	140400	205192970	5660	5660	5660	5660	0
300	20231219	140300	205192970	5660	5660	5660	5660	0
301	20231219	140200	205192970	5660	5660	5660	5660	0
302	20231219	140100	205192970	5660	5660	5660	5660	153
303	20231219	140000	204326990	5660	5660	5660	5660	50
304	20231219	135900	204043990	5660	5660	5660	5660	0
305	20231219	135800	204043990	5660	5660	5660	5660	0
306	20231219	135700	204043990	5660	5660	5660	5660	0
307	20231219	135600	204043990	5660	5660	5660	5660	224
308	20231219	135500	202776150	5660	5660	5660	5660	0
309	20231219	135400	202776150	5660	5660	5660	5660	0
310	20231219	135300	202776150	5660	5660	5660	5660	1
311	20231219	135200	202770490	5660	5660	5660	5660	124
312	20231219	135100	202068650	5660	5660	5660	5660	3
313	20231219	135000	202051670	5660	5660	5660	5660	0
314	20231219	134900	202051670	5660	5660	5660	5660	0
315	20231219	134800	202051670	5660	5660	5660	5660	0
316	20231219	134700	202051670	5660	5660	5660	5660	192
317	20231219	134600	200964950	5650	5650	5650	5650	0
318	20231219	134500	200964950	5650	5650	5650	5650	0
319	20231219	134400	200964950	5650	5650	5650	5650	0
320	20231219	134300	200964950	5650	5650	5650	5650	0
321	20231219	134200	200964950	5650	5650	5650	5650	0
322	20231219	134100	200964950	5650	5650	5650	5650	136
323	20231219	134000	200196550	5660	5660	5660	5660	0
324	20231219	133900	200196550	5660	5660	5660	5660	1
325	20231219	133800	200190890	5660	5660	5660	5660	0
326	20231219	133700	200190890	5660	5660	5660	5660	174
327	20231219	133600	199206050	5660	5660	5660	5660	0
328	20231219	133500	199206050	5660	5660	5660	5660	0
329	20231219	133400	199206050	5660	5660	5660	5660	0
330	20231219	133300	199206050	5660	5660	5660	5660	0
331	20231219	133200	199206050	5660	5660	5660	5660	183
332	20231219	133100	198170270	5660	5660	5660	5660	0
333	20231219	133000	198170270	5660	5660	5660	5660	0
334	20231219	132900	198170270	5660	5660	5660	5660	60
335	20231219	132800	197830670	5660	5660	5660	5660	0
336	20231219	132700	197830670	5660	5660	5660	5660	239
337	20231219	132600	196477930	5640	5640	5640	5640	0
338	20231219	132500	196477930	5640	5640	5640	5640	0
339	20231219	132400	196477930	5640	5640	5640	5640	0
340	20231219	132300	196477930	5640	5640	5640	5640	0
341	20231219	132200	196477930	5640	5640	5640	5640	0
342	20231219	132100	196477930	5640	5640	5640	5640	0
343	20231219	132000	196477930	5640	5640	5640	5640	0
344	20231219	131900	196477930	5640	5640	5640	5640	0
345	20231219	131800	196477930	5640	5650	5650	5640	600
346	20231219	131700	193093320	5660	5660	5660	5660	174
347	20231219	131600	192108480	5660	5660	5660	5660	0
348	20231219	131500	192108480	5660	5660	5660	5660	0
349	20231219	131400	192108480	5660	5660	5660	5660	0
350	20231219	131300	192108480	5660	5660	5660	5660	0
351	20231219	131200	192108480	5660	5660	5660	5660	174
352	20231219	131100	191123640	5650	5650	5650	5650	0
353	20231219	131000	191123640	5650	5650	5650	5650	0
354	20231219	130900	191123640	5650	5650	5650	5650	0
355	20231219	130800	191123640	5650	5650	5650	5650	0
356	20231219	130700	191123640	5650	5650	5650	5650	156
357	20231219	130600	190242240	5650	5650	5650	5650	0
358	20231219	130500	190242240	5650	5650	5650	5650	0
359	20231219	130400	190242240	5650	5650	5650	5650	0
360	20231219	130300	190242240	5650	5650	5650	5650	0
361	20231219	130200	190242240	5650	5650	5650	5650	136
362	20231219	130100	189473840	5650	5650	5650	5650	0
363	20231219	130000	189473840	5650	5650	5650	5650	0
364	20231219	125900	189473840	5650	5650	5650	5650	129
365	20231219	125800	188744990	5650	5650	5650	5650	0
366	20231219	125700	188744990	5650	5650	5650	5650	73
367	20231219	125600	188332540	5650	5650	5650	5650	0
368	20231219	125500	188332540	5650	5650	5650	5650	0
369	20231219	125400	188332540	5650	5650	5650	5650	254
370	20231219	125300	186897440	5660	5660	5660	5660	1292
371	20231219	125200	179584720	5660	5660	5660	5660	146
372	20231219	125100	178758360	5660	5660	5660	5660	0
373	20231219	125000	178758360	5660	5660	5660	5660	0
374	20231219	124900	178758360	5660	5660	5660	5660	0
375	20231219	124800	178758360	5660	5660	5660	5660	0
376	20231219	124700	178758360	5660	5660	5660	5660	178
377	20231219	124600	177750880	5660	5660	5660	5660	0
378	20231219	124500	177750880	5660	5660	5660	5660	0
379	20231219	124400	177750880	5660	5660	5660	5660	0
380	20231219	124300	177750880	5660	5660	5660	5660	0
381	20231219	124200	177750880	5660	5660	5660	5660	170
382	20231219	124100	176788680	5660	5660	5660	5660	0
383	20231219	124000	176788680	5660	5660	5660	5660	0
384	20231219	123900	176788680	5660	5660	5660	5660	0
385	20231219	123800	176788680	5660	5660	5660	5660	0
386	20231219	123700	176788680	5660	5660	5660	5660	190
387	20231219	123600	175713280	5650	5650	5650	5650	200
388	20231219	123500	174583280	5660	5660	5660	5660	0
389	20231219	123400	174583280	5660	5660	5660	5660	0
390	20231219	123300	174583280	5660	5660	5660	5660	159
391	20231219	123200	173683340	5660	5660	5660	5660	0
392	20231219	123100	173683340	5660	5660	5660	5660	0
393	20231219	123000	173683340	5660	5660	5660	5660	0
394	20231219	122900	173683340	5660	5660	5660	5660	0
395	20231219	122800	173683340	5660	5660	5660	5660	182
396	20231219	122700	172653220	5660	5660	5660	5660	0
397	20231219	122600	172653220	5660	5660	5660	5660	0
398	20231219	122500	172653220	5660	5660	5660	5660	0
399	20231219	122400	172653220	5660	5660	5660	5660	0
400	20231219	122300	172653220	5660	5660	5660	5660	176
401	20231219	122200	171657060	5660	5660	5660	5660	0
402	20231219	122100	171657060	5660	5660	5660	5660	0
403	20231219	122000	171657060	5660	5660	5660	5660	10
404	20231219	121900	171600460	5660	5660	5660	5660	0
405	20231219	121800	171600460	5660	5660	5660	5660	215
406	20231219	121700	170383560	5660	5660	5660	5660	0
407	20231219	121600	170383560	5660	5660	5660	5660	0
408	20231219	121500	170383560	5660	5660	5660	5660	1
409	20231219	121400	170377900	5660	5660	5660	5660	1
410	20231219	121300	170372240	5660	5660	5660	5660	133
411	20231219	121200	169619460	5660	5660	5660	5660	0
412	20231219	121100	169619460	5660	5660	5660	5660	0
413	20231219	121000	169619460	5660	5660	5660	5660	0
414	20231219	120900	169619460	5660	5660	5660	5660	1
415	20231219	120800	169613800	5660	5660	5660	5660	202
416	20231219	120700	168470480	5660	5660	5660	5660	0
417	20231219	120600	168470480	5660	5660	5660	5660	0
418	20231219	120500	168470480	5660	5660	5660	5660	0
419	20231219	120400	168470480	5660	5660	5660	5660	1
420	20231219	120300	168464820	5660	5660	5660	5660	153
421	20231219	120200	167598840	5660	5660	5660	5660	0
422	20231219	120100	167598840	5660	5660	5660	5660	1
423	20231219	120000	167593180	5660	5660	5660	5660	0
424	20231219	115900	167593180	5660	5660	5660	5660	0
425	20231219	115800	167593180	5660	5660	5660	5660	184
426	20231219	115700	166551740	5660	5660	5660	5660	0
427	20231219	115600	166551740	5660	5660	5660	5660	0
428	20231219	115500	166551740	5660	5660	5660	5660	0
429	20231219	115400	166551740	5660	5660	5660	5660	0
430	20231219	115300	166551740	5660	5660	5660	5660	166
431	20231219	115200	165612180	5660	5660	5660	5660	0
432	20231219	115100	165612180	5660	5660	5660	5660	0
433	20231219	115000	165612180	5660	5660	5660	5660	0
434	20231219	114900	165612180	5660	5660	5660	5660	0
435	20231219	114800	165612180	5660	5660	5660	5660	191
436	20231219	114700	164531120	5660	5660	5660	5660	0
437	20231219	114600	164531120	5660	5660	5660	5660	0
438	20231219	114500	164531120	5660	5660	5660	5660	0
439	20231219	114400	164531120	5660	5660	5660	5660	2
440	20231219	114300	164519800	5660	5660	5660	5660	158
441	20231219	114200	163625520	5660	5660	5660	5660	0
442	20231219	114100	163625520	5660	5660	5660	5660	0
443	20231219	114000	163625520	5660	5660	5660	5660	0
444	20231219	113900	163625520	5660	5660	5660	5660	0
445	20231219	113800	163625520	5660	5660	5660	5660	409
446	20231219	113700	161310580	5660	5660	5660	5660	0
447	20231219	113600	161310580	5660	5660	5660	5660	0
448	20231219	113500	161310580	5660	5660	5660	5660	0
449	20231219	113400	161310580	5660	5660	5660	5660	0
450	20231219	113300	161310580	5660	5660	5660	5660	122
451	20231219	113200	160620060	5660	5660	5660	5660	0
452	20231219	113100	160620060	5660	5660	5660	5660	0
453	20231219	113000	160620060	5660	5660	5660	5660	0
454	20231219	112900	160620060	5660	5660	5660	5660	2
455	20231219	112800	160608740	5660	5660	5660	5660	221
456	20231219	112700	159357880	5660	5660	5660	5660	0
457	20231219	112600	159357880	5660	5660	5660	5660	0
458	20231219	112500	159357880	5660	5660	5660	5660	0
459	20231219	112400	159357880	5660	5660	5660	5660	0
460	20231219	112300	159357880	5660	5660	5660	5660	133
461	20231219	112200	158605100	5660	5660	5660	5660	0
462	20231219	112100	158605100	5660	5660	5660	5660	0
463	20231219	112000	158605100	5660	5660	5660	5660	0
464	20231219	111900	158605100	5660	5660	5660	5660	0
465	20231219	111800	158605100	5660	5660	5660	5660	188
466	20231219	111700	157541020	5660	5660	5660	5660	0
467	20231219	111600	157541020	5660	5660	5660	5660	0
468	20231219	111500	157541020	5660	5660	5660	5660	0
469	20231219	111400	157541020	5660	5660	5660	5660	160
470	20231219	111300	156635420	5640	5650	5650	5640	800
471	20231219	111200	152119900	5660	5660	5660	5660	0
472	20231219	111100	152119900	5660	5660	5660	5660	0
473	20231219	111000	152119900	5660	5660	5660	5660	0
474	20231219	110900	152119900	5660	5660	5660	5660	184
475	20231219	110800	151078460	5660	5660	5660	5660	0
476	20231219	110700	151078460	5660	5660	5660	5660	1
477	20231219	110600	151072800	5650	5650	5650	5650	0
478	20231219	110500	151072800	5650	5650	5650	5650	0
479	20231219	110400	151072800	5650	5650	5650	5650	79
480	20231219	110300	150626450	5650	5650	5650	5650	6
481	20231219	110200	150592550	5650	5650	5650	5650	40
482	20231219	110100	150366550	5660	5660	5660	5660	11
483	20231219	110000	150304290	5660	5660	5660	5660	0
484	20231219	105900	150304290	5660	5660	5660	5660	212
485	20231219	105800	149104370	5650	5650	5650	5650	400
486	20231219	105700	146844370	5650	5650	5650	5650	80
487	20231219	105600	146392370	5660	5660	5660	5660	0
488	20231219	105500	146392370	5660	5650	5660	5650	2
489	20231219	105400	146381060	5660	5660	5660	5660	153
490	20231219	105300	145515080	5660	5660	5660	5660	0
491	20231219	105200	145515080	5660	5660	5660	5660	0
492	20231219	105100	145515080	5660	5660	5660	5660	0
493	20231219	105000	145515080	5660	5660	5660	5660	0
494	20231219	104900	145515080	5660	5660	5660	5660	222
495	20231219	104800	144258560	5660	5660	5660	5660	0
496	20231219	104700	144258560	5660	5660	5660	5660	0
497	20231219	104600	144258560	5660	5660	5660	5660	0
498	20231219	104500	144258560	5660	5660	5660	5660	0
499	20231219	104400	144258560	5660	5660	5660	5660	127
500	20231219	104300	143539740	5660	5660	5660	5660	0
501	20231219	104200	143539740	5660	5660	5660	5660	0
502	20231219	104100	143539740	5660	5660	5660	5660	0
503	20231219	104000	143539740	5660	5660	5660	5660	0
504	20231219	103900	143539740	5660	5660	5660	5660	221
505	20231219	103800	142288880	5660	5660	5660	5660	0
506	20231219	103700	142288880	5660	5660	5660	5660	0
507	20231219	103600	142288880	5660	5660	5660	5660	0
508	20231219	103500	142288880	5660	5660	5660	5660	0
509	20231219	103400	142288880	5660	5660	5660	5660	127
510	20231219	103300	141570060	5660	5660	5660	5660	0
511	20231219	103200	141570060	5660	5660	5660	5660	0
512	20231219	103100	141570060	5660	5660	5660	5660	0
513	20231219	103000	141570060	5660	5660	5660	5660	0
514	20231219	102900	141570060	5660	5660	5660	5660	191
515	20231219	102800	140489000	5660	5660	5660	5660	0
516	20231219	102700	140489000	5660	5660	5660	5660	0
517	20231219	102600	140489000	5660	5660	5660	5660	0
518	20231219	102500	140489000	5660	5660	5660	5660	0
519	20231219	102400	140489000	5660	5660	5660	5660	0
520	20231219	102300	140489000	5660	5660	5660	5660	0
521	20231219	102200	140489000	5660	5660	5660	5660	0
522	20231219	102100	140489000	5660	5660	5660	5660	0
523	20231219	102000	140489000	5660	5660	5660	5660	0
524	20231219	101900	140489000	5660	5660	5660	5660	209
525	20231219	101800	139306060	5660	5660	5660	5660	0
526	20231219	101700	139306060	5660	5660	5660	5660	0
527	20231219	101600	139306060	5660	5660	5660	5660	1
528	20231219	101500	139300400	5650	5650	5650	5650	0
529	20231219	101400	139300400	5650	5660	5660	5650	140
530	20231219	101300	138509390	5640	5640	5640	5640	0
531	20231219	101200	138509390	5640	5640	5640	5640	0
532	20231219	101100	138509390	5640	5640	5640	5640	0
533	20231219	101000	138509390	5640	5640	5640	5640	2
534	20231219	100900	138498110	5660	5650	5660	5650	1985
535	20231219	100800	127280820	5650	5650	5650	5650	450
536	20231219	100700	124738320	5650	5650	5650	5650	0
537	20231219	100600	124738320	5650	5650	5650	5650	0
538	20231219	100500	124738320	5650	5650	5650	5650	40
539	20231219	100400	124512320	5660	5660	5660	5660	1144
540	20231219	100300	118037280	5660	5660	5660	5660	10
541	20231219	100200	117980680	5660	5660	5660	5660	255
542	20231219	100100	116537380	5650	5640	5660	5640	4073
543	20231219	100000	93522250	5640	5640	5640	5640	174
544	20231219	095900	92540890	5640	5640	5640	5640	1000
545	20231219	095800	86900890	5630	5630	5630	5630	500
546	20231219	095700	84085890	5630	5630	5630	5630	0
547	20231219	095600	84085890	5630	5630	5630	5630	0
548	20231219	095500	84085890	5630	5630	5630	5630	20
549	20231219	095400	83973290	5630	5630	5630	5630	0
550	20231219	095300	83973290	5630	5630	5630	5630	500
551	20231219	095200	81158290	5620	5610	5620	5610	512
552	20231219	095100	78280960	5600	5610	5610	5600	1127
553	20231219	095000	71961440	5630	5630	5630	5630	0
554	20231219	094900	71961440	5630	5630	5630	5630	0
555	20231219	094800	71961440	5630	5630	5630	5630	0
556	20231219	094700	71961440	5630	5630	5630	5630	0
557	20231219	094600	71961440	5630	5630	5630	5630	0
558	20231219	094500	71961440	5630	5630	5630	5630	0
559	20231219	094400	71961440	5630	5620	5630	5610	2303
560	20231219	094300	59040570	5620	5620	5620	5620	0
561	20231219	094200	59040570	5620	5620	5620	5620	0
562	20231219	094100	59040570	5620	5620	5620	5620	0
563	20231219	094000	59040570	5620	5620	5620	5620	0
564	20231219	093900	59040570	5620	5620	5620	5620	0
565	20231219	093800	59040570	5620	5620	5620	5620	0
566	20231219	093700	59040570	5620	5620	5620	5620	2
567	20231219	093600	59029330	5620	5620	5620	5620	301
568	20231219	093500	57337710	5620	5620	5620	5620	0
569	20231219	093400	57337710	5620	5620	5620	5620	239
570	20231219	093300	55994530	5640	5640	5640	5640	0
571	20231219	093200	55994530	5640	5640	5640	5640	0
572	20231219	093100	55994530	5640	5640	5640	5640	6
573	20231219	093000	55960690	5630	5630	5630	5630	0
574	20231219	092900	55960690	5630	5630	5630	5630	0
575	20231219	092800	55960690	5630	5640	5640	5630	1410
576	20231219	092700	48022290	5660	5660	5660	5660	0
577	20231219	092600	48022290	5660	5660	5660	5660	0
578	20231219	092500	48022290	5660	5660	5660	5660	0
579	20231219	092400	48022290	5660	5660	5660	5660	0
580	20231219	092300	48022290	5660	5660	5660	5660	0
581	20231219	092200	48022290	5660	5660	5660	5660	1
582	20231219	092100	48016630	5630	5630	5630	5630	0
583	20231219	092000	48016630	5630	5630	5630	5630	0
584	20231219	091900	48016630	5630	5630	5630	5630	0
585	20231219	091800	48016630	5630	5630	5630	5630	600
586	20231219	091700	44638630	5630	5630	5630	5630	0
587	20231219	091600	44638630	5630	5630	5630	5630	0
588	20231219	091500	44638630	5630	5630	5630	5630	0
589	20231219	091400	44638630	5630	5630	5630	5630	1
590	20231219	091300	44633000	5610	5610	5610	5610	1299
591	20231219	091200	37345610	5610	5620	5620	5610	3894
592	20231219	091100	15499200	5620	5630	5630	5620	2202
593	20231219	091000	3116370	5630	5640	5640	5630	393
594	20231219	090900	903670	5630	5650	5650	5630	102
595	20231219	090800	328280	5660	5660	5660	5660	0
596	20231219	090700	328280	5660	5660	5660	5660	0
597	20231219	090600	328280	5660	5660	5660	5660	1
598	20231219	090500	322620	5660	5660	5660	5660	0
599	20231219	090400	322620	5660	5660	5660	5660	0
600	20231219	090300	322620	5660	5660	5660	5660	0
601	20231219	090200	322620	5660	5660	5660	5660	0
602	20231219	090100	322620	5660	5660	5660	5660	0
603	20231219	090000	322620	5660	5660	5660	5660	57