KissMeData/089140/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195600	447132800	5440	5440	5440	5440	4060
3	20231218	195500	447132800	5440	5440	5440	5440	0
4	20231218	195400	447132800	5440	5440	5440	5440	0
5	20231218	195300	447132800	5440	5440	5440	5440	0
6	20231218	195200	447132800	5440	5440	5440	5440	0
7	20231218	195100	447132800	5440	5440	5440	5440	0
8	20231218	195000	447132800	5440	5440	5440	5440	0
9	20231218	194900	447132800	5440	5440	5440	5440	0
10	20231218	194800	447132800	5440	5440	5440	5440	0
11	20231218	194700	447132800	5440	5440	5440	5440	0
12	20231218	194600	447132800	5440	5440	5440	5440	0
13	20231218	194500	447132800	5440	5440	5440	5440	0
14	20231218	194400	447132800	5440	5440	5440	5440	0
15	20231218	194300	447132800	5440	5440	5440	5440	0
16	20231218	194200	447132800	5440	5440	5440	5440	0
17	20231218	194100	447132800	5440	5440	5440	5440	0
18	20231218	194000	447132800	5440	5440	5440	5440	0
19	20231218	193900	447132800	5440	5440	5440	5440	0
20	20231218	193800	447132800	5440	5440	5440	5440	0
21	20231218	193700	447132800	5440	5440	5440	5440	0
22	20231218	193600	447132800	5440	5440	5440	5440	0
23	20231218	193500	447132800	5440	5440	5440	5440	0
24	20231218	193400	447132800	5440	5440	5440	5440	0
25	20231218	193300	447132800	5440	5440	5440	5440	0
26	20231218	193200	447132800	5440	5440	5440	5440	0
27	20231218	193100	447132800	5440	5440	5440	5440	0
28	20231218	193000	447132800	5440	5440	5440	5440	0
29	20231218	192900	447132800	5440	5440	5440	5440	0
30	20231218	192800	447132800	5440	5440	5440	5440	0
31	20231218	192700	447132800	5440	5440	5440	5440	0
32	20231218	192600	447132800	5440	5440	5440	5440	4060
33	20231218	192500	447132800	5440	5440	5440	5440	0
34	20231218	192400	447132800	5440	5440	5440	5440	0
35	20231218	192300	447132800	5440	5440	5440	5440	0
36	20231218	192200	447132800	5440	5440	5440	5440	0
37	20231218	192100	447132800	5440	5440	5440	5440	0
38	20231218	192000	447132800	5440	5440	5440	5440	0
39	20231218	191900	447132800	5440	5440	5440	5440	0
40	20231218	191800	447132800	5440	5440	5440	5440	0
41	20231218	191700	447132800	5440	5440	5440	5440	0
42	20231218	191600	447132800	5440	5440	5440	5440	0
43	20231218	191500	447132800	5440	5440	5440	5440	0
44	20231218	191400	447132800	5440	5440	5440	5440	0
45	20231218	191300	447132800	5440	5440	5440	5440	0
46	20231218	191200	447132800	5440	5440	5440	5440	0
47	20231218	191100	447132800	5440	5440	5440	5440	0
48	20231218	191000	447132800	5440	5440	5440	5440	0
49	20231218	190900	447132800	5440	5440	5440	5440	0
50	20231218	190800	447132800	5440	5440	5440	5440	0
51	20231218	190700	447132800	5440	5440	5440	5440	0
52	20231218	190600	447132800	5440	5440	5440	5440	0
53	20231218	190500	447132800	5440	5440	5440	5440	0
54	20231218	190400	447132800	5440	5440	5440	5440	0
55	20231218	190300	447132800	5440	5440	5440	5440	0
56	20231218	190200	447132800	5440	5440	5440	5440	0
57	20231218	190100	447132800	5440	5440	5440	5440	0
58	20231218	190000	447132800	5440	5440	5440	5440	0
59	20231218	185900	447132800	5440	5440	5440	5440	0
60	20231218	185800	447132800	5440	5440	5440	5440	0
61	20231218	185700	447132800	5440	5440	5440	5440	0
62	20231218	185600	447132800	5440	5440	5440	5440	4060
63	20231218	185500	447132800	5440	5440	5440	5440	0
64	20231218	185400	447132800	5440	5440	5440	5440	0
65	20231218	185300	447132800	5440	5440	5440	5440	0
66	20231218	185200	447132800	5440	5440	5440	5440	0
67	20231218	185100	447132800	5440	5440	5440	5440	0
68	20231218	185000	447132800	5440	5440	5440	5440	0
69	20231218	184900	447132800	5440	5440	5440	5440	0
70	20231218	184800	447132800	5440	5440	5440	5440	0
71	20231218	184700	447132800	5440	5440	5440	5440	0
72	20231218	184600	447132800	5440	5440	5440	5440	0
73	20231218	184500	447132800	5440	5440	5440	5440	0
74	20231218	184400	447132800	5440	5440	5440	5440	0
75	20231218	184300	447132800	5440	5440	5440	5440	0
76	20231218	184200	447132800	5440	5440	5440	5440	0
77	20231218	184100	447132800	5440	5440	5440	5440	0
78	20231218	184000	447132800	5440	5440	5440	5440	0
79	20231218	183900	447132800	5440	5440	5440	5440	0
80	20231218	183800	447132800	5440	5440	5440	5440	0
81	20231218	183700	447132800	5440	5440	5440	5440	0
82	20231218	183600	447132800	5440	5440	5440	5440	0
83	20231218	183500	447132800	5440	5440	5440	5440	0
84	20231218	183400	447132800	5440	5440	5440	5440	0
85	20231218	183300	447132800	5440	5440	5440	5440	0
86	20231218	183200	447132800	5440	5440	5440	5440	0
87	20231218	183100	447132800	5440	5440	5440	5440	0
88	20231218	183000	447132800	5440	5440	5440	5440	0
89	20231218	182900	447132800	5440	5440	5440	5440	0
90	20231218	182800	447132800	5440	5440	5440	5440	0
91	20231218	182700	447132800	5440	5440	5440	5440	0
92	20231218	182600	447132800	5440	5440	5440	5440	4060
93	20231218	182500	447132800	5440	5440	5440	5440	0
94	20231218	182400	447132800	5440	5440	5440	5440	0
95	20231218	182300	447132800	5440	5440	5440	5440	0
96	20231218	182200	447132800	5440	5440	5440	5440	0
97	20231218	182100	447132800	5440	5440	5440	5440	0
98	20231218	182000	447132800	5440	5440	5440	5440	0
99	20231218	181900	447132800	5440	5440	5440	5440	0
100	20231218	181800	447132800	5440	5440	5440	5440	0
101	20231218	181700	447132800	5440	5440	5440	5440	0
102	20231218	181600	447132800	5440	5440	5440	5440	0
103	20231218	181500	447132800	5440	5440	5440	5440	0
104	20231218	181400	447132800	5440	5440	5440	5440	0
105	20231218	181300	447132800	5440	5440	5440	5440	0
106	20231218	181200	447132800	5440	5440	5440	5440	0
107	20231218	181100	447132800	5440	5440	5440	5440	0
108	20231218	181000	447132800	5440	5440	5440	5440	0
109	20231218	180900	447132800	5440	5440	5440	5440	0
110	20231218	180800	447132800	5440	5440	5440	5440	0
111	20231218	180700	447132800	5440	5440	5440	5440	0
112	20231218	180600	447132800	5440	5440	5440	5440	0
113	20231218	180500	447132800	5440	5440	5440	5440	0
114	20231218	180400	447132800	5440	5440	5440	5440	0
115	20231218	180300	447132800	5440	5440	5440	5440	0
116	20231218	180200	447132800	5440	5440	5440	5440	0
117	20231218	180100	447132800	5440	5440	5440	5440	0
118	20231218	180000	447132800	5440	5440	5440	5440	0
119	20231218	175900	447132800	5440	5440	5440	5440	0
120	20231218	175800	447132800	5440	5440	5440	5440	0
121	20231218	175700	447132800	5440	5440	5440	5440	0
122	20231218	175600	447132800	5440	5440	5440	5440	4060
123	20231218	175500	447132800	5440	5440	5440	5440	0
124	20231218	175400	447132800	5440	5440	5440	5440	0
125	20231218	175300	447132800	5440	5440	5440	5440	0
126	20231218	175200	447132800	5440	5440	5440	5440	0
127	20231218	175100	447132800	5440	5440	5440	5440	0
128	20231218	175000	447132800	5440	5440	5440	5440	0
129	20231218	174900	447132800	5440	5440	5440	5440	0
130	20231218	174800	447132800	5440	5440	5440	5440	0
131	20231218	174700	447132800	5440	5440	5440	5440	0
132	20231218	174600	447132800	5440	5440	5440	5440	0
133	20231218	174500	447132800	5440	5440	5440	5440	0
134	20231218	174400	447132800	5440	5440	5440	5440	0
135	20231218	174300	447132800	5440	5440	5440	5440	0
136	20231218	174200	447132800	5440	5440	5440	5440	0
137	20231218	174100	447132800	5440	5440	5440	5440	0
138	20231218	174000	447132800	5440	5440	5440	5440	0
139	20231218	173900	447132800	5440	5440	5440	5440	0
140	20231218	173800	447132800	5440	5440	5440	5440	0
141	20231218	173700	447132800	5440	5440	5440	5440	0
142	20231218	173600	447132800	5440	5440	5440	5440	0
143	20231218	173500	447132800	5440	5440	5440	5440	0
144	20231218	173400	447132800	5440	5440	5440	5440	0
145	20231218	173300	447132800	5440	5440	5440	5440	0
146	20231218	173200	447132800	5440	5440	5440	5440	0
147	20231218	173100	447132800	5440	5440	5440	5440	0
148	20231218	173000	447132800	5440	5440	5440	5440	0
149	20231218	172900	447132800	5440	5440	5440	5440	0
150	20231218	172800	447132800	5440	5440	5440	5440	0
151	20231218	172700	447132800	5440	5440	5440	5440	0
152	20231218	172600	447132800	5440	5440	5440	5440	4060
153	20231218	172500	447132800	5440	5440	5440	5440	0
154	20231218	172400	447132800	5440	5440	5440	5440	0
155	20231218	172300	447132800	5440	5440	5440	5440	0
156	20231218	172200	447132800	5440	5440	5440	5440	0
157	20231218	172100	447132800	5440	5440	5440	5440	0
158	20231218	172000	447132800	5440	5440	5440	5440	0
159	20231218	171900	447132800	5440	5440	5440	5440	0
160	20231218	171800	447132800	5440	5440	5440	5440	0
161	20231218	171700	447132800	5440	5440	5440	5440	0
162	20231218	171600	447132800	5440	5440	5440	5440	0
163	20231218	171500	447132800	5440	5440	5440	5440	0
164	20231218	171400	447132800	5440	5440	5440	5440	0
165	20231218	171300	447132800	5440	5440	5440	5440	0
166	20231218	171200	447132800	5440	5440	5440	5440	0
167	20231218	171100	447132800	5440	5440	5440	5440	0
168	20231218	171000	447132800	5440	5440	5440	5440	0
169	20231218	170900	447132800	5440	5440	5440	5440	0
170	20231218	170800	447132800	5440	5440	5440	5440	0
171	20231218	170700	447132800	5440	5440	5440	5440	0
172	20231218	170600	447132800	5440	5440	5440	5440	0
173	20231218	170500	447132800	5440	5440	5440	5440	0
174	20231218	170400	447132800	5440	5440	5440	5440	0
175	20231218	170300	447132800	5440	5440	5440	5440	0
176	20231218	170200	447132800	5440	5440	5440	5440	0
177	20231218	170100	447132800	5440	5440	5440	5440	0
178	20231218	170000	447132800	5440	5440	5440	5440	0
179	20231218	165900	447132800	5440	5440	5440	5440	0
180	20231218	165800	447132800	5440	5440	5440	5440	0
181	20231218	165700	447132800	5440	5440	5440	5440	0
182	20231218	165600	447132800	5440	5440	5440	5440	4060
183	20231218	165500	447132800	5440	5440	5440	5440	0
184	20231218	165400	447132800	5440	5440	5440	5440	0
185	20231218	165300	447132800	5440	5440	5440	5440	0
186	20231218	165200	447132800	5440	5440	5440	5440	0
187	20231218	165100	447132800	5440	5440	5440	5440	0
188	20231218	165000	447132800	5440	5440	5440	5440	0
189	20231218	164900	447132800	5440	5440	5440	5440	0
190	20231218	164800	447132800	5440	5440	5440	5440	0
191	20231218	164700	447132800	5440	5440	5440	5440	0
192	20231218	164600	447132800	5440	5440	5440	5440	0
193	20231218	164500	447132800	5440	5440	5440	5440	0
194	20231218	164400	447132800	5440	5440	5440	5440	0
195	20231218	164300	447132800	5440	5440	5440	5440	0
196	20231218	164200	447132800	5440	5440	5440	5440	0
197	20231218	164100	447132800	5440	5440	5440	5440	0
198	20231218	164000	447132800	5440	5440	5440	5440	0
199	20231218	163900	447132800	5440	5440	5440	5440	0
200	20231218	163800	447132800	5440	5440	5440	5440	0
201	20231218	163700	447132800	5440	5440	5440	5440	0
202	20231218	163600	447132800	5440	5440	5440	5440	0
203	20231218	163500	447132800	5440	5440	5440	5440	0
204	20231218	163400	447132800	5440	5440	5440	5440	0
205	20231218	163300	447132800	5440	5440	5440	5440	0
206	20231218	163200	447132800	5440	5440	5440	5440	0
207	20231218	163100	447132800	5440	5440	5440	5440	0
208	20231218	163000	447132800	5440	5440	5440	5440	0
209	20231218	162900	447132800	5440	5440	5440	5440	0
210	20231218	162800	447132800	5440	5440	5440	5440	0
211	20231218	162700	447132800	5440	5440	5440	5440	0
212	20231218	162600	447132800	5440	5440	5440	5440	4060
213	20231218	162500	447132800	5440	5440	5440	5440	0
214	20231218	162400	447132800	5440	5440	5440	5440	0
215	20231218	162300	447132800	5440	5440	5440	5440	0
216	20231218	162200	447132800	5440	5440	5440	5440	0
217	20231218	162100	447132800	5440	5440	5440	5440	0
218	20231218	162000	447132800	5440	5440	5440	5440	0
219	20231218	161900	447132800	5440	5440	5440	5440	0
220	20231218	161800	447132800	5440	5440	5440	5440	0
221	20231218	161700	447132800	5440	5440	5440	5440	0
222	20231218	161600	447132800	5440	5440	5440	5440	0
223	20231218	161500	447132800	5440	5440	5440	5440	0
224	20231218	161400	447132800	5440	5440	5440	5440	0
225	20231218	161300	447132800	5440	5440	5440	5440	0
226	20231218	161200	447132800	5440	5440	5440	5440	0
227	20231218	161100	447132800	5440	5440	5440	5440	0
228	20231218	161000	447132800	5440	5440	5440	5440	0
229	20231218	160900	447132800	5440	5440	5440	5440	0
230	20231218	160800	447132800	5440	5440	5440	5440	0
231	20231218	160700	447132800	5440	5440	5440	5440	0
232	20231218	160600	447132800	5440	5440	5440	5440	0
233	20231218	160500	447132800	5440	5440	5440	5440	0
234	20231218	160400	447132800	5440	5440	5440	5440	0
235	20231218	160300	447132800	5440	5440	5440	5440	0
236	20231218	160200	447132800	5440	5440	5440	5440	0
237	20231218	160100	447132800	5440	5440	5440	5440	0
238	20231218	160000	447132800	5440	5440	5440	5440	0
239	20231218	155900	447132800	5440	5440	5440	5440	0
240	20231218	155800	447132800	5440	5440	5440	5440	0
241	20231218	155700	447132800	5440	5440	5440	5440	0
242	20231218	155600	447132800	5440	5440	5440	5440	4060
243	20231218	155500	447132800	5440	5440	5440	5440	0
244	20231218	155400	447132800	5440	5440	5440	5440	0
245	20231218	155300	447132800	5440	5440	5440	5440	0
246	20231218	155200	447132800	5440	5440	5440	5440	0
247	20231218	155100	447132800	5440	5440	5440	5440	0
248	20231218	155000	447132800	5440	5440	5440	5440	0
249	20231218	154900	447132800	5440	5440	5440	5440	0
250	20231218	154800	447132800	5440	5440	5440	5440	0
251	20231218	154700	447132800	5440	5440	5440	5440	0
252	20231218	154600	447132800	5440	5440	5440	5440	0
253	20231218	154500	447132800	5440	5440	5440	5440	0
254	20231218	154400	447132800	5440	5440	5440	5440	0
255	20231218	154300	447132800	5440	5440	5440	5440	0
256	20231218	154200	447132800	5440	5440	5440	5440	0
257	20231218	154100	447132800	5440	5440	5440	5440	0
258	20231218	154000	447132800	5440	5440	5440	5440	0
259	20231218	153900	447132800	5440	5440	5440	5440	0
260	20231218	153800	447132800	5440	5440	5440	5440	0
261	20231218	153700	447132800	5440	5440	5440	5440	0
262	20231218	153600	447132800	5440	5440	5440	5440	0
263	20231218	153500	447132800	5440	5440	5440	5440	0
264	20231218	153400	447132800	5440	5440	5440	5440	0
265	20231218	153300	447132800	5440	5440	5440	5440	0
266	20231218	153200	447132800	5440	5440	5440	5440	0
267	20231218	153100	447132800	5440	5440	5440	5440	0
268	20231218	153000	447132800	5440	5440	5440	5440	4060
269	20231218	152900	425046400	5440	5440	5440	5440	0
270	20231218	152800	425046400	5440	5440	5440	5440	0
271	20231218	152700	425046400	5440	5440	5440	5440	0
272	20231218	152600	425046400	5440	5440	5440	5440	0
273	20231218	152500	425046400	5440	5440	5440	5440	0
274	20231218	152400	425046400	5440	5440	5440	5440	0
275	20231218	152300	425046400	5440	5440	5440	5440	0
276	20231218	152200	425046400	5440	5440	5440	5440	0
277	20231218	152100	425046400	5440	5440	5440	5440	0
278	20231218	152000	425046400	5440	5440	5440	5440	0
279	20231218	151900	425046400	5440	5430	5440	5430	910
280	20231218	151800	420097410	5430	5430	5430	5430	43
281	20231218	151700	419863920	5430	5430	5430	5430	702
282	20231218	151600	416052060	5430	5430	5430	5430	181
283	20231218	151500	415069230	5420	5410	5420	5410	1862
284	20231218	151400	404986430	5420	5420	5420	5420	170
285	20231218	151300	404065030	5420	5440	5440	5420	10
286	20231218	151200	404010770	5440	5450	5450	5440	1036
287	20231218	151100	398364870	5450	5440	5450	5440	236
288	20231218	151000	397079220	5440	5440	5440	5440	408
289	20231218	150900	394859700	5440	5440	5440	5440	210
290	20231218	150800	393717300	5440	5440	5440	5440	385
291	20231218	150700	391622900	5450	5440	5450	5430	463
292	20231218	150600	389105850	5450	5430	5450	5430	2770
293	20231218	150500	374044950	5420	5420	5430	5400	1141
294	20231218	150400	367859050	5430	5410	5430	5370	4486
295	20231218	150300	343632200	5380	5400	5400	5380	227
296	20231218	150200	342406460	5410	5410	5410	5410	0
297	20231218	150100	342406460	5410	5410	5410	5410	0
298	20231218	150000	342406460	5410	5410	5410	5410	0
299	20231218	145900	342406460	5410	5410	5410	5410	50
300	20231218	145800	342135960	5410	5410	5410	5410	0
301	20231218	145700	342135960	5410	5410	5410	5410	0
302	20231218	145600	342135960	5410	5410	5410	5410	0
303	20231218	145500	342135960	5410	5410	5410	5410	204
304	20231218	145400	341032320	5410	5410	5410	5410	2
305	20231218	145300	341021500	5380	5380	5380	5380	0
306	20231218	145200	341021500	5380	5380	5380	5380	0
307	20231218	145100	341021500	5380	5380	5380	5380	0
308	20231218	145000	341021500	5380	5380	5380	5380	0
309	20231218	144900	341021500	5380	5380	5380	5380	180
310	20231218	144800	340053100	5380	5380	5380	5380	0
311	20231218	144700	340053100	5380	5380	5380	5380	73
312	20231218	144600	339660360	5390	5400	5400	5390	79
313	20231218	144500	339233770	5400	5400	5400	5400	100
314	20231218	144400	338693770	5400	5400	5400	5400	0
315	20231218	144300	338693770	5400	5420	5420	5400	21
316	20231218	144200	338580330	5420	5420	5420	5420	0
317	20231218	144100	338580330	5420	5420	5420	5420	153
318	20231218	144000	337751070	5420	5410	5430	5400	36
319	20231218	143900	337556300	5380	5370	5420	5370	1865
320	20231218	143800	327461060	5400	5390	5400	5390	941
321	20231218	143700	322381750	5390	5390	5390	5390	28
322	20231218	143600	322230830	5400	5400	5400	5400	2
323	20231218	143500	322220030	5380	5410	5410	5380	1430
324	20231218	143400	314493870	5390	5390	5410	5390	3169
325	20231218	143300	297410920	5420	5380	5430	5380	4740
326	20231218	143200	271827500	5330	5390	5390	5330	345
327	20231218	143100	269984900	5390	5380	5390	5340	1215
328	20231218	143000	263470180	5380	5340	5380	5340	1001
329	20231218	142900	258124800	5380	5380	5380	5380	1000
330	20231218	142800	252744800	5380	5380	5380	5380	200
331	20231218	142700	251668800	5380	5380	5380	5380	100
332	20231218	142600	251130800	5380	5380	5380	5380	0
333	20231218	142500	251130800	5380	5370	5380	5330	475
334	20231218	142400	248578060	5370	5380	5380	5370	747
335	20231218	142300	244566510	5380	5370	5380	5370	667
336	20231218	142200	240983280	5370	5330	5370	5330	2434
337	20231218	142100	227973590	5330	5330	5330	5330	0
338	20231218	142000	227973590	5330	5330	5330	5330	0
339	20231218	141900	227973590	5330	5330	5330	5330	11
340	20231218	141800	227914960	5330	5330	5330	5330	0
341	20231218	141700	227914960	5330	5330	5330	5330	179
342	20231218	141600	226960890	5320	5310	5320	5310	88
343	20231218	141500	226492830	5320	5320	5320	5320	200
344	20231218	141400	225428830	5320	5320	5320	5320	0
345	20231218	141300	225428830	5320	5320	5320	5320	14
346	20231218	141200	225354350	5320	5320	5320	5320	0
347	20231218	141100	225354350	5320	5320	5320	5320	354
348	20231218	141000	223471070	5320	5320	5320	5320	6
349	20231218	140900	223439150	5320	5320	5320	5320	50
350	20231218	140800	223173150	5320	5320	5320	5320	0
351	20231218	140700	223173150	5320	5320	5320	5320	91
352	20231218	140600	222689030	5320	5320	5320	5320	0
353	20231218	140500	222689030	5320	5320	5320	5320	0
354	20231218	140400	222689030	5320	5320	5320	5320	1000
355	20231218	140300	217369030	5320	5320	5320	5320	0
356	20231218	140200	217369030	5320	5320	5320	5320	19
357	20231218	140100	217267950	5310	5310	5310	5310	20
358	20231218	140000	217161750	5320	5330	5330	5320	135
359	20231218	135900	216443500	5330	5330	5330	5330	273
360	20231218	135800	214988410	5330	5320	5330	5320	72
361	20231218	135700	214605190	5320	5320	5320	5320	0
362	20231218	135600	214605190	5320	5320	5320	5320	0
363	20231218	135500	214605190	5320	5320	5320	5320	0
364	20231218	135400	214605190	5320	5310	5320	5310	400
365	20231218	135300	212480190	5310	5310	5310	5310	43
366	20231218	135200	212251860	5310	5310	5310	5310	50
367	20231218	135100	211986360	5320	5320	5320	5320	0
368	20231218	135000	211986360	5320	5320	5320	5320	50
369	20231218	134900	211720360	5320	5320	5320	5320	0
370	20231218	134800	211720360	5320	5320	5320	5320	0
371	20231218	134700	211720360	5320	5320	5320	5320	200
372	20231218	134600	210656360	5320	5320	5320	5320	2
373	20231218	134500	210645720	5320	5320	5320	5320	0
374	20231218	134400	210645720	5320	5320	5320	5320	164
375	20231218	134300	209773240	5320	5320	5320	5320	11
376	20231218	134200	209714720	5320	5310	5320	5310	5
377	20231218	134100	209688160	5310	5310	5310	5310	0
378	20231218	134000	209688160	5310	5310	5310	5310	84
379	20231218	133900	209242120	5310	5310	5310	5310	0
380	20231218	133800	209242120	5310	5310	5310	5310	0
381	20231218	133700	209242120	5310	5310	5310	5310	5
382	20231218	133600	209215570	5310	5310	5310	5310	0
383	20231218	133500	209215570	5310	5310	5310	5310	2
384	20231218	133400	209204950	5310	5310	5310	5310	99
385	20231218	133300	208679260	5320	5300	5320	5300	57
386	20231218	133200	208376800	5300	5300	5300	5300	0
387	20231218	133100	208376800	5300	5300	5300	5300	8
388	20231218	133000	208334400	5310	5310	5310	5310	0
389	20231218	132900	208334400	5310	5310	5310	5310	0
390	20231218	132800	208334400	5310	5310	5310	5310	0
391	20231218	132700	208334400	5310	5310	5310	5310	0
392	20231218	132600	208334400	5310	5310	5310	5310	261
393	20231218	132500	206948490	5300	5300	5300	5300	1
394	20231218	132400	206943190	5330	5330	5330	5330	0
395	20231218	132300	206943190	5330	5330	5330	5330	0
396	20231218	132200	206943190	5330	5330	5330	5330	0
397	20231218	132100	206943190	5330	5330	5330	5330	0
398	20231218	132000	206943190	5330	5320	5330	5320	74
399	20231218	131900	206548950	5290	5290	5290	5290	0
400	20231218	131800	206548950	5290	5290	5290	5290	0
401	20231218	131700	206548950	5290	5290	5290	5290	1
402	20231218	131600	206543660	5310	5310	5310	5310	0
403	20231218	131500	206543660	5310	5310	5310	5310	13
404	20231218	131400	206474630	5310	5310	5310	5310	0
405	20231218	131300	206474630	5310	5310	5310	5310	1
406	20231218	131200	206469320	5310	5310	5310	5310	6
407	20231218	131100	206437460	5310	5310	5310	5310	24
408	20231218	131000	206310020	5310	5300	5310	5300	197
409	20231218	130900	205265890	5300	5300	5300	5300	0
410	20231218	130800	205265890	5300	5300	5300	5300	0
411	20231218	130700	205265890	5300	5300	5300	5300	0
412	20231218	130600	205265890	5300	5300	5300	5300	0
413	20231218	130500	205265890	5300	5300	5300	5300	1
414	20231218	130400	205260590	5260	5270	5270	5260	385
415	20231218	130300	203234400	5280	5280	5280	5280	37
416	20231218	130200	203039040	5270	5270	5270	5270	0
417	20231218	130100	203039040	5270	5270	5270	5270	1
418	20231218	130000	203033770	5280	5280	5280	5280	0
419	20231218	125900	203033770	5280	5280	5280	5280	0
420	20231218	125800	203033770	5280	5280	5280	5280	0
421	20231218	125700	203033770	5280	5280	5280	5280	0
422	20231218	125600	203033770	5280	5280	5280	5280	0
423	20231218	125500	203033770	5280	5280	5280	5280	0
424	20231218	125400	203033770	5280	5280	5280	5280	0
425	20231218	125300	203033770	5280	5280	5280	5280	4
426	20231218	125200	203012650	5260	5260	5260	5260	19
427	20231218	125100	202912710	5280	5280	5280	5280	0
428	20231218	125000	202912710	5280	5280	5280	5280	0
429	20231218	124900	202912710	5280	5280	5280	5280	0
430	20231218	124800	202912710	5280	5280	5280	5280	0
431	20231218	124700	202912710	5280	5280	5280	5280	0
432	20231218	124600	202912710	5280	5280	5280	5280	0
433	20231218	124500	202912710	5280	5280	5280	5280	0
434	20231218	124400	202912710	5280	5280	5280	5280	0
435	20231218	124300	202912710	5280	5280	5280	5280	0
436	20231218	124200	202912710	5280	5280	5280	5280	0
437	20231218	124100	202912710	5280	5280	5280	5280	0
438	20231218	124000	202912710	5280	5280	5280	5280	0
439	20231218	123900	202912710	5280	5280	5280	5280	0
440	20231218	123800	202912710	5280	5280	5280	5280	0
441	20231218	123700	202912710	5280	5280	5280	5280	0
442	20231218	123600	202912710	5280	5280	5280	5280	5
443	20231218	123500	202886310	5260	5260	5260	5260	12
444	20231218	123400	202823190	5260	5260	5260	5260	0
445	20231218	123300	202823190	5260	5260	5260	5260	0
446	20231218	123200	202823190	5260	5260	5260	5260	13
447	20231218	123100	202754810	5260	5260	5260	5260	2
448	20231218	123000	202744290	5260	5260	5260	5260	1000
449	20231218	122900	197484290	5260	5270	5270	5260	685
450	20231218	122800	193881140	5300	5300	5300	5300	0
451	20231218	122700	193881140	5300	5300	5300	5300	0
452	20231218	122600	193881140	5300	5300	5300	5300	0
453	20231218	122500	193881140	5300	5300	5300	5300	0
454	20231218	122400	193881140	5300	5300	5300	5300	0
455	20231218	122300	193881140	5300	5300	5300	5300	0
456	20231218	122200	193881140	5300	5270	5300	5260	414
457	20231218	122100	191700840	5270	5270	5270	5270	0
458	20231218	122000	191700840	5270	5270	5270	5270	0
459	20231218	121900	191700840	5270	5270	5270	5270	0
460	20231218	121800	191700840	5270	5270	5270	5270	0
461	20231218	121700	191700840	5270	5270	5270	5270	540
462	20231218	121600	188855040	5300	5300	5300	5300	0
463	20231218	121500	188855040	5300	5300	5300	5300	0
464	20231218	121400	188855040	5300	5300	5300	5300	1
465	20231218	121300	188849740	5300	5300	5300	5300	0
466	20231218	121200	188849740	5300	5300	5300	5300	0
467	20231218	121100	188849740	5300	5300	5300	5300	0
468	20231218	121000	188849740	5300	5300	5300	5300	7
469	20231218	120900	188812640	5270	5270	5270	5270	0
470	20231218	120800	188812640	5270	5280	5280	5270	405
471	20231218	120700	186675770	5280	5280	5280	5280	0
472	20231218	120600	186675770	5280	5280	5280	5280	0
473	20231218	120500	186675770	5280	5280	5280	5280	68
474	20231218	120400	186316730	5280	5280	5280	5280	0
475	20231218	120300	186316730	5280	5280	5280	5280	0
476	20231218	120200	186316730	5280	5280	5280	5280	0
477	20231218	120100	186316730	5280	5280	5280	5280	0
478	20231218	120000	186316730	5280	5280	5280	5280	0
479	20231218	115900	186316730	5280	5280	5280	5280	0
480	20231218	115800	186316730	5280	5280	5280	5280	0
481	20231218	115700	186316730	5280	5280	5280	5280	46
482	20231218	115600	186073850	5280	5300	5300	5280	84
483	20231218	115500	185629720	5330	5330	5330	5330	0
484	20231218	115400	185629720	5330	5330	5330	5330	3
485	20231218	115300	185613730	5330	5330	5330	5330	0
486	20231218	115200	185613730	5330	5330	5330	5330	1
487	20231218	115100	185608400	5300	5300	5300	5300	0
488	20231218	115000	185608400	5300	5300	5300	5300	0
489	20231218	114900	185608400	5300	5300	5300	5300	25
490	20231218	114800	185475900	5300	5300	5300	5300	372
491	20231218	114700	183504300	5300	5310	5310	5300	875
492	20231218	114600	178865220	5340	5340	5340	5340	1
493	20231218	114500	178859880	5310	5310	5310	5310	0
494	20231218	114400	178859880	5310	5310	5310	5310	0
495	20231218	114300	178859880	5310	5310	5310	5310	11
496	20231218	114200	178801470	5310	5310	5310	5310	0
497	20231218	114100	178801470	5310	5310	5310	5310	2
498	20231218	114000	178790850	5310	5310	5310	5310	234
499	20231218	113900	177548310	5340	5340	5340	5340	11
500	20231218	113800	177489570	5310	5320	5320	5310	68
501	20231218	113700	177128390	5340	5340	5340	5340	0
502	20231218	113600	177128390	5340	5340	5340	5340	0
503	20231218	113500	177128390	5340	5340	5340	5340	7
504	20231218	113400	177091010	5340	5340	5340	5340	106
505	20231218	113300	176524970	5340	5330	5340	5330	11
506	20231218	113200	176466330	5340	5330	5340	5330	404
507	20231218	113100	174310060	5330	5330	5330	5330	0
508	20231218	113000	174310060	5330	5330	5330	5330	5
509	20231218	112900	174283410	5310	5310	5310	5310	68
510	20231218	112800	173922330	5330	5330	5330	5330	0
511	20231218	112700	173922330	5330	5330	5330	5330	0
512	20231218	112600	173922330	5330	5330	5330	5330	0
513	20231218	112500	173922330	5330	5330	5330	5330	0
514	20231218	112400	173922330	5330	5330	5330	5330	0
515	20231218	112300	173922330	5330	5330	5330	5330	0
516	20231218	112200	173922330	5330	5330	5330	5330	5
517	20231218	112100	173895680	5330	5330	5330	5330	0
518	20231218	112000	173895680	5330	5320	5330	5320	3
519	20231218	111900	173879710	5310	5310	5310	5310	0
520	20231218	111800	173879710	5310	5310	5310	5310	261
521	20231218	111700	172493800	5330	5330	5330	5330	0
522	20231218	111600	172493800	5330	5330	5330	5330	2
523	20231218	111500	172483140	5310	5310	5310	5310	0
524	20231218	111400	172483140	5310	5310	5310	5310	0
525	20231218	111300	172483140	5310	5310	5310	5310	0
526	20231218	111200	172483140	5310	5310	5310	5310	0
527	20231218	111100	172483140	5310	5310	5310	5310	2
528	20231218	111000	172472520	5340	5340	5340	5340	7
529	20231218	110900	172435140	5340	5330	5340	5330	5
530	20231218	110800	172408480	5320	5320	5320	5320	0
531	20231218	110700	172408480	5320	5320	5320	5320	0
532	20231218	110600	172408480	5320	5320	5320	5320	0
533	20231218	110500	172408480	5320	5320	5320	5320	0
534	20231218	110400	172408480	5320	5320	5320	5320	0
535	20231218	110300	172408480	5320	5320	5320	5320	112
536	20231218	110200	171812640	5330	5330	5330	5330	101
537	20231218	110100	171274310	5340	5340	5340	5340	0
538	20231218	110000	171274310	5340	5340	5340	5340	30
539	20231218	105900	171114110	5340	5340	5340	5340	0
540	20231218	105800	171114110	5340	5340	5340	5340	104
541	20231218	105700	170558750	5350	5350	5350	5350	320
542	20231218	105600	168846750	5340	5350	5350	5340	201
543	20231218	105500	167773400	5340	5340	5340	5340	12
544	20231218	105400	167709320	5340	5340	5350	5340	387
545	20231218	105300	165642730	5340	5340	5340	5340	597
546	20231218	105200	162454750	5340	5340	5340	5340	1
547	20231218	105100	162449410	5310	5310	5310	5310	0
548	20231218	105000	162449410	5310	5340	5340	5310	101
549	20231218	104900	161913070	5310	5330	5330	5310	267
550	20231218	104800	160491960	5330	5330	5330	5330	0
551	20231218	104700	160491960	5330	5330	5330	5330	0
552	20231218	104600	160491960	5330	5330	5330	5330	0
553	20231218	104500	160491960	5330	5330	5330	5330	0
554	20231218	104400	160491960	5330	5330	5330	5330	300
555	20231218	104300	158892960	5330	5330	5330	5330	31
556	20231218	104200	158727730	5340	5340	5340	5340	0
557	20231218	104100	158727730	5340	5340	5340	5340	1
558	20231218	104000	158722390	5300	5300	5300	5300	2000
559	20231218	103900	148122390	5340	5330	5340	5300	109
560	20231218	103800	147541550	5330	5330	5330	5330	7
561	20231218	103700	147504240	5330	5320	5330	5320	446
562	20231218	103600	145130810	5310	5300	5310	5300	92
563	20231218	103500	144642340	5310	5310	5310	5310	1
564	20231218	103400	144637030	5300	5300	5300	5300	0
565	20231218	103300	144637030	5300	5300	5300	5300	50
566	20231218	103200	144372030	5300	5300	5300	5300	50
567	20231218	103100	144107030	5300	5270	5300	5270	510
568	20231218	103000	141404120	5300	5300	5300	5300	0
569	20231218	102900	141404120	5300	5300	5300	5300	1
570	20231218	102800	141398820	5300	5300	5300	5300	0
571	20231218	102700	141398820	5300	5300	5300	5300	0
572	20231218	102600	141398820	5300	5300	5300	5300	0
573	20231218	102500	141398820	5300	5300	5300	5300	4
574	20231218	102400	141377620	5260	5260	5260	5260	0
575	20231218	102300	141377620	5260	5280	5280	5260	4000
576	20231218	102200	120335530	5270	5270	5270	5270	0
577	20231218	102100	120335530	5270	5300	5300	5270	112
578	20231218	102000	119744700	5270	5270	5270	5270	160
579	20231218	101900	118901500	5270	5300	5300	5270	101
580	20231218	101800	118369200	5300	5300	5300	5300	0
581	20231218	101700	118369200	5300	5300	5300	5300	1
582	20231218	101600	118363900	5270	5270	5270	5270	0
583	20231218	101500	118363900	5270	5270	5270	5270	50
584	20231218	101400	118100400	5300	5300	5300	5300	0
585	20231218	101300	118100400	5300	5300	5300	5300	51
586	20231218	101200	117830100	5300	5270	5300	5270	54
587	20231218	101100	117545400	5300	5300	5300	5300	0
588	20231218	101000	117545400	5300	5270	5300	5270	47
589	20231218	100900	117297500	5310	5310	5310	5310	0
590	20231218	100800	117297500	5310	5310	5310	5310	0
591	20231218	100700	117297500	5310	5310	5310	5310	0
592	20231218	100600	117297500	5310	5310	5310	5310	0
593	20231218	100500	117297500	5310	5300	5310	5300	100
594	20231218	100400	116766540	5310	5310	5310	5310	0
595	20231218	100300	116766540	5310	5310	5310	5310	0
596	20231218	100200	116766540	5310	5300	5310	5300	3
597	20231218	100100	116750630	5300	5300	5300	5300	0
598	20231218	100000	116750630	5300	5300	5300	5300	1
599	20231218	095900	116745330	5250	5280	5280	5250	1000
600	20231218	095800	111491640	5310	5310	5310	5310	2
601	20231218	095700	111481020	5300	5290	5300	5290	514
602	20231218	095600	108756950	5290	5290	5290	5290	0
603	20231218	095500	108756950	5290	5280	5310	5280	1143
604	20231218	095400	102702680	5280	5280	5280	5280	0
605	20231218	095300	102702680	5280	5280	5280	5280	0
606	20231218	095200	102702680	5280	5280	5280	5280	10
607	20231218	095100	102649880	5280	5240	5280	5240	578
608	20231218	095000	99613160	5290	5290	5290	5290	0
609	20231218	094900	99613160	5290	5290	5290	5290	0
610	20231218	094800	99613160	5290	5290	5290	5290	97
611	20231218	094700	99100030	5280	5300	5300	5230	290
612	20231218	094600	97580210	5300	5300	5300	5300	375
613	20231218	094500	95592710	5300	5300	5300	5300	0
614	20231218	094400	95592710	5300	5300	5300	5300	0
615	20231218	094300	95592710	5300	5300	5300	5300	2
616	20231218	094200	95582110	5300	5250	5300	5250	1686
617	20231218	094100	86681120	5300	5290	5300	5290	379
618	20231218	094000	84676130	5290	5210	5290	5210	588
619	20231218	093900	81605520	5200	5200	5200	5200	1173
620	20231218	093800	75505920	5200	5200	5200	5200	0
621	20231218	093700	75505920	5200	5200	5200	5200	1
622	20231218	093600	75500720	5190	5190	5190	5190	0
623	20231218	093500	75500720	5190	5190	5190	5190	1
624	20231218	093400	75495530	5160	5160	5160	5160	1313
625	20231218	093300	68720450	5200	5200	5200	5200	6
626	20231218	093200	68689250	5200	5190	5200	5190	4
627	20231218	093100	68668480	5200	5180	5200	5120	1745
628	20231218	093000	59695630	5180	5190	5190	5180	106
629	20231218	092900	59146490	5190	5180	5190	5180	6
630	20231218	092800	59115400	5160	5180	5180	5160	451
631	20231218	092700	56783840	5200	5180	5200	5180	40
632	20231218	092600	56576040	5180	5210	5210	5180	1875
633	20231218	092500	46831110	5220	5220	5220	5220	10
634	20231218	092400	46778910	5210	5210	5210	5210	211
635	20231218	092300	45679600	5220	5220	5220	5220	451
636	20231218	092200	43325380	5220	5220	5220	5220	91
637	20231218	092100	42850360	5220	5220	5250	5220	924
638	20231218	092000	38027050	5250	5250	5250	5240	60
639	20231218	091900	37712130	5250	5270	5270	5220	2086
640	20231218	091800	26780360	5300	5300	5300	5300	0
641	20231218	091700	26780360	5300	5300	5300	5300	0
642	20231218	091600	26780360	5300	5290	5300	5290	5
643	20231218	091500	26753900	5270	5280	5280	5270	136
644	20231218	091400	26037080	5290	5290	5290	5290	0
645	20231218	091300	26037080	5290	5290	5290	5270	14
646	20231218	091200	25963080	5290	5270	5290	5270	26
647	20231218	091100	25825660	5270	5290	5290	5270	397
648	20231218	091000	23725590	5290	5290	5310	5290	159
649	20231218	090900	22884430	5290	5250	5290	5250	23
650	20231218	090800	22762930	5250	5270	5270	5250	45
651	20231218	090700	22525840	5270	5240	5270	5240	326
652	20231218	090600	20816490	5240	5250	5260	5230	689
653	20231218	090500	17209030	5260	5270	5270	5250	702
654	20231218	090400	13518490	5270	5270	5270	5270	3
655	20231218	090300	13502680	5280	5270	5280	5270	346
656	20231218	090200	11679250	5290	5320	5320	5260	1001
657	20231218	090100	6403040	5320	5310	5340	5310	414
658	20231218	090000	4200760	5300	5290	5300	5290	794