KissMeData/002990/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183800	229227100	5550	5550	5550	5550	610
3	20231218	183700	229227100	5550	5550	5550	5550	0
4	20231218	183600	229227100	5550	5550	5550	5550	0
5	20231218	183500	229227100	5550	5550	5550	5550	0
6	20231218	183400	229227100	5550	5550	5550	5550	0
7	20231218	183300	229227100	5550	5550	5550	5550	0
8	20231218	183200	229227100	5550	5550	5550	5550	0
9	20231218	183100	229227100	5550	5550	5550	5550	0
10	20231218	183000	229227100	5550	5550	5550	5550	0
11	20231218	182900	229227100	5550	5550	5550	5550	0
12	20231218	182800	229227100	5550	5550	5550	5550	0
13	20231218	182700	229227100	5550	5550	5550	5550	0
14	20231218	182600	229227100	5550	5550	5550	5550	0
15	20231218	182500	229227100	5550	5550	5550	5550	0
16	20231218	182400	229227100	5550	5550	5550	5550	0
17	20231218	182300	229227100	5550	5550	5550	5550	0
18	20231218	182200	229227100	5550	5550	5550	5550	0
19	20231218	182100	229227100	5550	5550	5550	5550	0
20	20231218	182000	229227100	5550	5550	5550	5550	0
21	20231218	181900	229227100	5550	5550	5550	5550	0
22	20231218	181800	229227100	5550	5550	5550	5550	0
23	20231218	181700	229227100	5550	5550	5550	5550	0
24	20231218	181600	229227100	5550	5550	5550	5550	0
25	20231218	181500	229227100	5550	5550	5550	5550	0
26	20231218	181400	229227100	5550	5550	5550	5550	0
27	20231218	181300	229227100	5550	5550	5550	5550	0
28	20231218	181200	229227100	5550	5550	5550	5550	0
29	20231218	181100	229227100	5550	5550	5550	5550	0
30	20231218	181000	229227100	5550	5550	5550	5550	0
31	20231218	180900	229227100	5550	5550	5550	5550	0
32	20231218	180800	229227100	5550	5550	5550	5550	610
33	20231218	180700	229227100	5550	5550	5550	5550	0
34	20231218	180600	229227100	5550	5550	5550	5550	0
35	20231218	180500	229227100	5550	5550	5550	5550	0
36	20231218	180400	229227100	5550	5550	5550	5550	0
37	20231218	180300	229227100	5550	5550	5550	5550	0
38	20231218	180200	229227100	5550	5550	5550	5550	0
39	20231218	180100	229227100	5550	5550	5550	5550	0
40	20231218	180000	229227100	5550	5550	5550	5550	0
41	20231218	175900	229227100	5550	5550	5550	5550	0
42	20231218	175800	229227100	5550	5550	5550	5550	0
43	20231218	175700	229227100	5550	5550	5550	5550	0
44	20231218	175600	229227100	5550	5550	5550	5550	0
45	20231218	175500	229227100	5550	5550	5550	5550	0
46	20231218	175400	229227100	5550	5550	5550	5550	0
47	20231218	175300	229227100	5550	5550	5550	5550	0
48	20231218	175200	229227100	5550	5550	5550	5550	0
49	20231218	175100	229227100	5550	5550	5550	5550	0
50	20231218	175000	229227100	5550	5550	5550	5550	0
51	20231218	174900	229227100	5550	5550	5550	5550	0
52	20231218	174800	229227100	5550	5550	5550	5550	0
53	20231218	174700	229227100	5550	5550	5550	5550	0
54	20231218	174600	229227100	5550	5550	5550	5550	0
55	20231218	174500	229227100	5550	5550	5550	5550	0
56	20231218	174400	229227100	5550	5550	5550	5550	0
57	20231218	174300	229227100	5550	5550	5550	5550	0
58	20231218	174200	229227100	5550	5550	5550	5550	0
59	20231218	174100	229227100	5550	5550	5550	5550	0
60	20231218	174000	229227100	5550	5550	5550	5550	0
61	20231218	173900	229227100	5550	5550	5550	5550	0
62	20231218	173800	229227100	5550	5550	5550	5550	610
63	20231218	173700	229227100	5550	5550	5550	5550	0
64	20231218	173600	229227100	5550	5550	5550	5550	0
65	20231218	173500	229227100	5550	5550	5550	5550	0
66	20231218	173400	229227100	5550	5550	5550	5550	0
67	20231218	173300	229227100	5550	5550	5550	5550	0
68	20231218	173200	229227100	5550	5550	5550	5550	0
69	20231218	173100	229227100	5550	5550	5550	5550	0
70	20231218	173000	229227100	5550	5550	5550	5550	0
71	20231218	172900	229227100	5550	5550	5550	5550	0
72	20231218	172800	229227100	5550	5550	5550	5550	0
73	20231218	172700	229227100	5550	5550	5550	5550	0
74	20231218	172600	229227100	5550	5550	5550	5550	0
75	20231218	172500	229227100	5550	5550	5550	5550	0
76	20231218	172400	229227100	5550	5550	5550	5550	0
77	20231218	172300	229227100	5550	5550	5550	5550	0
78	20231218	172200	229227100	5550	5550	5550	5550	0
79	20231218	172100	229227100	5550	5550	5550	5550	0
80	20231218	172000	229227100	5550	5550	5550	5550	0
81	20231218	171900	229227100	5550	5550	5550	5550	0
82	20231218	171800	229227100	5550	5550	5550	5550	0
83	20231218	171700	229227100	5550	5550	5550	5550	0
84	20231218	171600	229227100	5550	5550	5550	5550	0
85	20231218	171500	229227100	5550	5550	5550	5550	0
86	20231218	171400	229227100	5550	5550	5550	5550	0
87	20231218	171300	229227100	5550	5550	5550	5550	0
88	20231218	171200	229227100	5550	5550	5550	5550	0
89	20231218	171100	229227100	5550	5550	5550	5550	0
90	20231218	171000	229227100	5550	5550	5550	5550	0
91	20231218	170900	229227100	5550	5550	5550	5550	0
92	20231218	170800	229227100	5550	5550	5550	5550	610
93	20231218	170700	229227100	5550	5550	5550	5550	0
94	20231218	170600	229227100	5550	5550	5550	5550	0
95	20231218	170500	229227100	5550	5550	5550	5550	0
96	20231218	170400	229227100	5550	5550	5550	5550	0
97	20231218	170300	229227100	5550	5550	5550	5550	0
98	20231218	170200	229227100	5550	5550	5550	5550	0
99	20231218	170100	229227100	5550	5550	5550	5550	0
100	20231218	170000	229227100	5550	5550	5550	5550	0
101	20231218	165900	229227100	5550	5550	5550	5550	0
102	20231218	165800	229227100	5550	5550	5550	5550	0
103	20231218	165700	229227100	5550	5550	5550	5550	0
104	20231218	165600	229227100	5550	5550	5550	5550	0
105	20231218	165500	229227100	5550	5550	5550	5550	0
106	20231218	165400	229227100	5550	5550	5550	5550	0
107	20231218	165300	229227100	5550	5550	5550	5550	0
108	20231218	165200	229227100	5550	5550	5550	5550	0
109	20231218	165100	229227100	5550	5550	5550	5550	0
110	20231218	165000	229227100	5550	5550	5550	5550	0
111	20231218	164900	229227100	5550	5550	5550	5550	0
112	20231218	164800	229227100	5550	5550	5550	5550	0
113	20231218	164700	229227100	5550	5550	5550	5550	0
114	20231218	164600	229227100	5550	5550	5550	5550	0
115	20231218	164500	229227100	5550	5550	5550	5550	0
116	20231218	164400	229227100	5550	5550	5550	5550	0
117	20231218	164300	229227100	5550	5550	5550	5550	0
118	20231218	164200	229227100	5550	5550	5550	5550	0
119	20231218	164100	229227100	5550	5550	5550	5550	0
120	20231218	164000	229227100	5550	5550	5550	5550	0
121	20231218	163900	229227100	5550	5550	5550	5550	0
122	20231218	163800	229227100	5550	5550	5550	5550	610
123	20231218	163700	229227100	5550	5550	5550	5550	0
124	20231218	163600	229227100	5550	5550	5550	5550	0
125	20231218	163500	229227100	5550	5550	5550	5550	0
126	20231218	163400	229227100	5550	5550	5550	5550	0
127	20231218	163300	229227100	5550	5550	5550	5550	0
128	20231218	163200	229227100	5550	5550	5550	5550	0
129	20231218	163100	229227100	5550	5550	5550	5550	0
130	20231218	163000	229227100	5550	5550	5550	5550	0
131	20231218	162900	229227100	5550	5550	5550	5550	0
132	20231218	162800	229227100	5550	5550	5550	5550	0
133	20231218	162700	229227100	5550	5550	5550	5550	0
134	20231218	162600	229227100	5550	5550	5550	5550	0
135	20231218	162500	229227100	5550	5550	5550	5550	0
136	20231218	162400	229227100	5550	5550	5550	5550	0
137	20231218	162300	229227100	5550	5550	5550	5550	0
138	20231218	162200	229227100	5550	5550	5550	5550	0
139	20231218	162100	229227100	5550	5550	5550	5550	0
140	20231218	162000	229227100	5550	5550	5550	5550	0
141	20231218	161900	229227100	5550	5550	5550	5550	0
142	20231218	161800	229227100	5550	5550	5550	5550	0
143	20231218	161700	229227100	5550	5550	5550	5550	0
144	20231218	161600	229227100	5550	5550	5550	5550	0
145	20231218	161500	229227100	5550	5550	5550	5550	0
146	20231218	161400	229227100	5550	5550	5550	5550	0
147	20231218	161300	229227100	5550	5550	5550	5550	0
148	20231218	161200	229227100	5550	5550	5550	5550	0
149	20231218	161100	229227100	5550	5550	5550	5550	0
150	20231218	161000	229227100	5550	5550	5550	5550	0
151	20231218	160900	229227100	5550	5550	5550	5550	0
152	20231218	160800	229227100	5550	5550	5550	5550	610
153	20231218	160700	229227100	5550	5550	5550	5550	0
154	20231218	160600	229227100	5550	5550	5550	5550	0
155	20231218	160500	229227100	5550	5550	5550	5550	0
156	20231218	160400	229227100	5550	5550	5550	5550	0
157	20231218	160300	229227100	5550	5550	5550	5550	0
158	20231218	160200	229227100	5550	5550	5550	5550	0
159	20231218	160100	229227100	5550	5550	5550	5550	0
160	20231218	160000	229227100	5550	5550	5550	5550	0
161	20231218	155900	229227100	5550	5550	5550	5550	0
162	20231218	155800	229227100	5550	5550	5550	5550	0
163	20231218	155700	229227100	5550	5550	5550	5550	0
164	20231218	155600	229227100	5550	5550	5550	5550	0
165	20231218	155500	229227100	5550	5550	5550	5550	0
166	20231218	155400	229227100	5550	5550	5550	5550	0
167	20231218	155300	229227100	5550	5550	5550	5550	0
168	20231218	155200	229227100	5550	5550	5550	5550	0
169	20231218	155100	229227100	5550	5550	5550	5550	0
170	20231218	155000	229227100	5550	5550	5550	5550	0
171	20231218	154900	229227100	5550	5550	5550	5550	0
172	20231218	154800	229227100	5550	5550	5550	5550	0
173	20231218	154700	229227100	5550	5550	5550	5550	0
174	20231218	154600	229227100	5550	5550	5550	5550	0
175	20231218	154500	229227100	5550	5550	5550	5550	0
176	20231218	154400	229227100	5550	5550	5550	5550	0
177	20231218	154300	229227100	5550	5550	5550	5550	0
178	20231218	154200	229227100	5550	5550	5550	5550	0
179	20231218	154100	229227100	5550	5550	5550	5550	0
180	20231218	154000	229227100	5550	5550	5550	5550	0
181	20231218	153900	229227100	5550	5550	5550	5550	0
182	20231218	153800	229227100	5550	5550	5550	5550	610
183	20231218	153700	229227100	5550	5550	5550	5550	0
184	20231218	153600	229227100	5550	5550	5550	5550	0
185	20231218	153500	229227100	5550	5550	5550	5550	0
186	20231218	153400	229227100	5550	5550	5550	5550	0
187	20231218	153300	229227100	5550	5550	5550	5550	0
188	20231218	153200	229227100	5550	5550	5550	5550	0
189	20231218	153100	229227100	5550	5550	5550	5550	0
190	20231218	153000	229227100	5550	5550	5550	5550	610
191	20231218	152900	225841600	5570	5570	5570	5570	0
192	20231218	152800	225841600	5570	5570	5570	5570	0
193	20231218	152700	225841600	5570	5570	5570	5570	0
194	20231218	152600	225841600	5570	5570	5570	5570	0
195	20231218	152500	225841600	5570	5570	5570	5570	0
196	20231218	152400	225841600	5570	5570	5570	5570	0
197	20231218	152300	225841600	5570	5570	5570	5570	0
198	20231218	152200	225841600	5570	5570	5570	5570	0
199	20231218	152100	225841600	5570	5570	5570	5570	0
200	20231218	152000	225841600	5570	5570	5570	5570	0
201	20231218	151900	225841600	5570	5560	5570	5560	58
202	20231218	151800	225519040	5550	5560	5560	5550	571
203	20231218	151700	222344880	5570	5570	5570	5570	0
204	20231218	151600	222344880	5570	5570	5570	5570	50
205	20231218	151500	222066380	5570	5570	5570	5570	200
206	20231218	151400	220952380	5560	5560	5560	5560	0
207	20231218	151300	220952380	5560	5560	5560	5560	0
208	20231218	151200	220952380	5560	5560	5560	5560	0
209	20231218	151100	220952380	5560	5550	5560	5550	76
210	20231218	151000	220530020	5560	5560	5560	5560	0
211	20231218	150900	220530020	5560	5560	5560	5560	750
212	20231218	150800	216360020	5560	5560	5560	5560	0
213	20231218	150700	216360020	5560	5560	5560	5560	1
214	20231218	150600	216354460	5560	5560	5560	5560	0
215	20231218	150500	216354460	5560	5560	5560	5560	0
216	20231218	150400	216354460	5560	5560	5560	5560	43
217	20231218	150300	216115380	5570	5570	5570	5570	170
218	20231218	150200	215168480	5570	5570	5570	5570	25
219	20231218	150100	215029230	5570	5570	5570	5570	0
220	20231218	150000	215029230	5570	5570	5570	5570	1
221	20231218	145900	215023660	5570	5570	5570	5570	0
222	20231218	145800	215023660	5570	5570	5570	5570	0
223	20231218	145700	215023660	5570	5570	5570	5570	180
224	20231218	145600	214021060	5570	5570	5570	5570	1
225	20231218	145500	214015490	5570	5570	5570	5570	0
226	20231218	145400	214015490	5570	5570	5570	5570	0
227	20231218	145300	214015490	5570	5570	5570	5570	0
228	20231218	145200	214015490	5570	5570	5570	5570	2
229	20231218	145100	214004350	5570	5570	5570	5570	0
230	20231218	145000	214004350	5570	5560	5570	5560	82
231	20231218	144900	213548420	5560	5560	5560	5560	0
232	20231218	144800	213548420	5560	5560	5560	5560	0
233	20231218	144700	213548420	5560	5560	5560	5560	0
234	20231218	144600	213548420	5560	5560	5560	5560	0
235	20231218	144500	213548420	5560	5560	5560	5560	240
236	20231218	144400	212214020	5570	5570	5570	5570	0
237	20231218	144300	212214020	5570	5570	5570	5570	0
238	20231218	144200	212214020	5570	5570	5570	5570	0
239	20231218	144100	212214020	5570	5570	5570	5570	0
240	20231218	144000	212214020	5570	5570	5570	5570	0
241	20231218	143900	212214020	5570	5570	5570	5570	0
242	20231218	143800	212214020	5570	5570	5570	5570	20
243	20231218	143700	212102620	5570	5570	5570	5570	0
244	20231218	143600	212102620	5570	5570	5570	5570	0
245	20231218	143500	212102620	5570	5570	5570	5570	0
246	20231218	143400	212102620	5570	5570	5570	5570	10
247	20231218	143300	212046920	5570	5570	5570	5570	0
248	20231218	143200	212046920	5570	5570	5570	5570	0
249	20231218	143100	212046920	5570	5570	5570	5570	1
250	20231218	143000	212041350	5570	5570	5570	5570	18
251	20231218	142900	211941090	5570	5570	5570	5570	0
252	20231218	142800	211941090	5570	5570	5570	5570	0
253	20231218	142700	211941090	5570	5570	5570	5570	0
254	20231218	142600	211941090	5570	5570	5570	5570	0
255	20231218	142500	211941090	5570	5570	5570	5570	0
256	20231218	142400	211941090	5570	5570	5570	5570	1
257	20231218	142300	211935520	5560	5560	5560	5560	0
258	20231218	142200	211935520	5560	5560	5560	5560	0
259	20231218	142100	211935520	5560	5560	5560	5560	0
260	20231218	142000	211935520	5560	5560	5560	5560	10
261	20231218	141900	211879920	5570	5570	5570	5570	0
262	20231218	141800	211879920	5570	5570	5570	5570	0
263	20231218	141700	211879920	5570	5570	5570	5570	0
264	20231218	141600	211879920	5570	5570	5570	5570	0
265	20231218	141500	211879920	5570	5570	5570	5570	0
266	20231218	141400	211879920	5570	5570	5570	5570	0
267	20231218	141300	211879920	5570	5570	5570	5570	0
268	20231218	141200	211879920	5570	5570	5570	5570	0
269	20231218	141100	211879920	5570	5570	5570	5570	2
270	20231218	141000	211868780	5570	5570	5570	5570	0
271	20231218	140900	211868780	5570	5570	5570	5570	100
272	20231218	140800	211311780	5570	5570	5570	5570	0
273	20231218	140700	211311780	5570	5570	5570	5570	0
274	20231218	140600	211311780	5570	5570	5570	5570	0
275	20231218	140500	211311780	5570	5570	5570	5570	0
276	20231218	140400	211311780	5570	5570	5570	5570	0
277	20231218	140300	211311780	5570	5570	5570	5570	7
278	20231218	140200	211272790	5570	5570	5570	5570	0
279	20231218	140100	211272790	5570	5580	5580	5570	17
280	20231218	140000	211177940	5580	5580	5580	5580	0
281	20231218	135900	211177940	5580	5580	5580	5580	0
282	20231218	135800	211177940	5580	5580	5580	5580	50
283	20231218	135700	210898940	5580	5570	5580	5570	9
284	20231218	135600	210848730	5580	5580	5580	5580	0
285	20231218	135500	210848730	5580	5580	5580	5580	1
286	20231218	135400	210843150	5580	5580	5580	5580	0
287	20231218	135300	210843150	5580	5580	5580	5580	0
288	20231218	135200	210843150	5580	5580	5580	5580	10
289	20231218	135100	210787350	5580	5580	5580	5580	12
290	20231218	135000	210720390	5550	5560	5560	5550	200
291	20231218	134900	209610080	5570	5570	5570	5570	0
292	20231218	134800	209610080	5570	5570	5570	5570	2
293	20231218	134700	209598940	5570	5570	5570	5570	11
294	20231218	134600	209537670	5560	5560	5560	5560	0
295	20231218	134500	209537670	5560	5560	5560	5560	20
296	20231218	134400	209426470	5570	5570	5570	5570	11
297	20231218	134300	209365200	5570	5570	5570	5570	0
298	20231218	134200	209365200	5570	5570	5570	5570	0
299	20231218	134100	209365200	5570	5570	5570	5570	2
300	20231218	134000	209354060	5570	5570	5570	5570	0
301	20231218	133900	209354060	5570	5570	5570	5570	0
302	20231218	133800	209354060	5570	5570	5570	5570	11
303	20231218	133700	209292790	5560	5560	5560	5560	0
304	20231218	133600	209292790	5560	5560	5560	5560	1
305	20231218	133500	209287230	5570	5570	5570	5570	0
306	20231218	133400	209287230	5570	5570	5570	5570	2
307	20231218	133300	209276090	5570	5570	5570	5570	0
308	20231218	133200	209276090	5570	5570	5570	5570	0
309	20231218	133100	209276090	5570	5570	5570	5570	0
310	20231218	133000	209276090	5570	5550	5570	5550	11
311	20231218	132900	209214840	5570	5570	5570	5570	3
312	20231218	132800	209198130	5570	5570	5570	5570	0
313	20231218	132700	209198130	5570	5570	5570	5570	0
314	20231218	132600	209198130	5570	5570	5570	5570	0
315	20231218	132500	209198130	5570	5570	5570	5570	0
316	20231218	132400	209198130	5570	5570	5570	5570	0
317	20231218	132300	209198130	5570	5570	5570	5570	0
318	20231218	132200	209198130	5570	5570	5570	5570	0
319	20231218	132100	209198130	5570	5570	5570	5570	0
320	20231218	132000	209198130	5570	5570	5570	5570	0
321	20231218	131900	209198130	5570	5570	5570	5570	0
322	20231218	131800	209198130	5570	5570	5570	5570	0
323	20231218	131700	209198130	5570	5570	5570	5570	0
324	20231218	131600	209198130	5570	5570	5570	5570	0
325	20231218	131500	209198130	5570	5570	5570	5570	0
326	20231218	131400	209198130	5570	5570	5570	5570	0
327	20231218	131300	209198130	5570	5570	5570	5570	0
328	20231218	131200	209198130	5570	5570	5570	5570	0
329	20231218	131100	209198130	5570	5570	5570	5570	0
330	20231218	131000	209198130	5570	5570	5570	5570	0
331	20231218	130900	209198130	5570	5570	5570	5570	0
332	20231218	130800	209198130	5570	5570	5570	5570	0
333	20231218	130700	209198130	5570	5570	5570	5570	0
334	20231218	130600	209198130	5570	5570	5570	5570	300
335	20231218	130500	207527130	5560	5560	5560	5560	0
336	20231218	130400	207527130	5560	5560	5560	5560	0
337	20231218	130300	207527130	5560	5560	5560	5560	0
338	20231218	130200	207527130	5560	5560	5560	5560	0
339	20231218	130100	207527130	5560	5560	5560	5560	0
340	20231218	130000	207527130	5560	5560	5560	5560	0
341	20231218	125900	207527130	5560	5560	5560	5560	0
342	20231218	125800	207527130	5560	5550	5560	5550	2
343	20231218	125700	207516020	5550	5550	5550	5550	0
344	20231218	125600	207516020	5550	5550	5550	5550	0
345	20231218	125500	207516020	5550	5550	5550	5550	0
346	20231218	125400	207516020	5550	5550	5550	5550	0
347	20231218	125300	207516020	5550	5550	5550	5550	1
348	20231218	125200	207510470	5570	5570	5570	5570	0
349	20231218	125100	207510470	5570	5570	5570	5570	0
350	20231218	125000	207510470	5570	5570	5570	5570	0
351	20231218	124900	207510470	5570	5570	5570	5570	0
352	20231218	124800	207510470	5570	5570	5570	5570	0
353	20231218	124700	207510470	5570	5570	5570	5570	0
354	20231218	124600	207510470	5570	5570	5570	5570	0
355	20231218	124500	207510470	5570	5570	5570	5570	0
356	20231218	124400	207510470	5570	5570	5570	5570	0
357	20231218	124300	207510470	5570	5570	5570	5570	16
358	20231218	124200	207421350	5580	5560	5580	5560	278
359	20231218	124100	205875530	5560	5560	5560	5560	0
360	20231218	124000	205875530	5560	5560	5560	5560	38
361	20231218	123900	205664250	5560	5560	5560	5560	304
362	20231218	123800	203974010	5560	5570	5570	5560	226
363	20231218	123700	202715420	5570	5570	5570	5570	104
364	20231218	123600	202136140	5570	5560	5570	5560	1915
365	20231218	123500	191488730	5560	5560	5560	5560	2
366	20231218	123400	191477610	5550	5550	5550	5550	679
367	20231218	123300	187709160	5550	5550	5550	5550	0
368	20231218	123200	187709160	5550	5550	5550	5550	33
369	20231218	123100	187526010	5550	5550	5550	5550	1
370	20231218	123000	187520460	5540	5540	5540	5540	0
371	20231218	122900	187520460	5540	5540	5540	5540	0
372	20231218	122800	187520460	5540	5540	5540	5540	5
373	20231218	122700	187492760	5540	5540	5540	5540	0
374	20231218	122600	187492760	5540	5540	5540	5540	30
375	20231218	122500	187326560	5550	5550	5550	5550	0
376	20231218	122400	187326560	5550	5550	5550	5550	1
377	20231218	122300	187321010	5550	5550	5550	5550	0
378	20231218	122200	187321010	5550	5550	5550	5550	0
379	20231218	122100	187321010	5550	5550	5550	5550	10
380	20231218	122000	187265510	5550	5550	5550	5550	0
381	20231218	121900	187265510	5550	5550	5550	5550	6
382	20231218	121800	187232210	5540	5540	5540	5540	1
383	20231218	121700	187226670	5550	5550	5550	5550	0
384	20231218	121600	187226670	5550	5550	5550	5550	0
385	20231218	121500	187226670	5550	5550	5550	5550	0
386	20231218	121400	187226670	5550	5550	5550	5550	0
387	20231218	121300	187226670	5550	5550	5550	5550	0
388	20231218	121200	187226670	5550	5550	5550	5550	20
389	20231218	121100	187115670	5540	5540	5540	5540	250
390	20231218	121000	185730670	5560	5560	5560	5560	40
391	20231218	120900	185508270	5550	5550	5550	5550	200
392	20231218	120800	184398270	5550	5550	5550	5550	100
393	20231218	120700	183843270	5550	5550	5550	5550	171
394	20231218	120600	182894220	5550	5550	5550	5550	30
395	20231218	120500	182727720	5550	5550	5550	5550	50
396	20231218	120400	182450220	5550	5550	5550	5550	0
397	20231218	120300	182450220	5550	5540	5550	5540	89
398	20231218	120200	181956440	5550	5550	5550	5550	0
399	20231218	120100	181956440	5550	5550	5550	5550	15
400	20231218	120000	181873190	5550	5550	5550	5550	1
401	20231218	115900	181867640	5550	5550	5550	5550	0
402	20231218	115800	181867640	5550	5550	5550	5550	0
403	20231218	115700	181867640	5550	5550	5550	5550	0
404	20231218	115600	181867640	5550	5550	5550	5550	0
405	20231218	115500	181867640	5550	5550	5550	5540	23
406	20231218	115400	181740070	5550	5550	5550	5550	1
407	20231218	115300	181734520	5550	5550	5550	5550	0
408	20231218	115200	181734520	5550	5550	5550	5550	39
409	20231218	115100	181518070	5550	5550	5550	5550	0
410	20231218	115000	181518070	5550	5550	5550	5550	0
411	20231218	114900	181518070	5550	5550	5550	5550	0
412	20231218	114800	181518070	5550	5550	5550	5550	0
413	20231218	114700	181518070	5550	5550	5550	5550	1
414	20231218	114600	181512520	5540	5550	5550	5540	344
415	20231218	114500	179606750	5550	5550	5550	5550	0
416	20231218	114400	179606750	5550	5550	5550	5550	0
417	20231218	114300	179606750	5550	5550	5550	5550	0
418	20231218	114200	179606750	5550	5550	5550	5550	0
419	20231218	114100	179606750	5550	5550	5550	5550	1
420	20231218	114000	179601200	5550	5550	5550	5550	8
421	20231218	113900	179556800	5550	5550	5550	5550	0
422	20231218	113800	179556800	5550	5550	5550	5550	0
423	20231218	113700	179556800	5550	5550	5550	5550	3
424	20231218	113600	179540150	5550	5550	5550	5550	1
425	20231218	113500	179534600	5540	5540	5540	5540	0
426	20231218	113400	179534600	5540	5540	5540	5540	0
427	20231218	113300	179534600	5540	5540	5540	5540	0
428	20231218	113200	179534600	5540	5540	5540	5540	1
429	20231218	113100	179529060	5550	5560	5560	5550	181
430	20231218	113000	178524490	5550	5550	5550	5550	65
431	20231218	112900	178163740	5550	5560	5560	5550	189
432	20231218	112800	177113980	5550	5550	5550	5550	0
433	20231218	112700	177113980	5550	5550	5550	5550	40
434	20231218	112600	176891980	5550	5550	5550	5550	2
435	20231218	112500	176880880	5550	5550	5550	5550	0
436	20231218	112400	176880880	5550	5550	5550	5550	0
437	20231218	112300	176880880	5550	5550	5550	5550	14
438	20231218	112200	176803180	5550	5550	5550	5550	5
439	20231218	112100	176775430	5550	5550	5550	5550	1598
440	20231218	112000	167906530	5550	5550	5550	5550	0
441	20231218	111900	167906530	5550	5550	5550	5550	100
442	20231218	111800	167351530	5550	5550	5550	5550	2
443	20231218	111700	167340430	5550	5550	5550	5550	0
444	20231218	111600	167340430	5550	5550	5550	5550	1
445	20231218	111500	167334880	5550	5550	5550	5550	140
446	20231218	111400	166557880	5550	5550	5550	5550	24
447	20231218	111300	166424680	5550	5550	5550	5550	0
448	20231218	111200	166424680	5550	5550	5550	5550	10
449	20231218	111100	166369180	5550	5550	5550	5550	405
450	20231218	111000	164121430	5550	5550	5550	5550	500
451	20231218	110900	161346430	5550	5550	5550	5550	0
452	20231218	110800	161346430	5550	5550	5550	5550	50
453	20231218	110700	161068930	5550	5540	5550	5540	326
454	20231218	110600	159261850	5550	5550	5550	5550	0
455	20231218	110500	159261850	5550	5550	5550	5550	15
456	20231218	110400	159178600	5550	5550	5550	5550	32
457	20231218	110300	159001000	5550	5550	5550	5550	61
458	20231218	110200	158662450	5550	5550	5550	5550	57
459	20231218	110100	158346100	5550	5550	5550	5550	1
460	20231218	110000	158340550	5550	5560	5560	5550	4917
461	20231218	105900	131048360	5560	5560	5560	5560	0
462	20231218	105800	131048360	5560	5570	5570	5560	26
463	20231218	105700	130903790	5570	5570	5570	5570	0
464	20231218	105600	130903790	5570	5570	5570	5570	0
465	20231218	105500	130903790	5570	5570	5570	5570	0
466	20231218	105400	130903790	5570	5570	5570	5570	34
467	20231218	105300	130714410	5560	5590	5590	5560	5030
468	20231218	105200	102746000	5580	5580	5580	5580	0
469	20231218	105100	102746000	5580	5580	5580	5580	1
470	20231218	105000	102740420	5570	5570	5570	5570	44
471	20231218	104900	102495340	5570	5570	5570	5570	0
472	20231218	104800	102495340	5570	5570	5570	5570	3000
473	20231218	104700	85785340	5580	5580	5580	5580	0
474	20231218	104600	85785340	5580	5590	5590	5580	3050
475	20231218	104500	68765340	5600	5600	5600	5600	4
476	20231218	104400	68742940	5600	5600	5600	5600	0
477	20231218	104300	68742940	5600	5600	5600	5600	0
478	20231218	104200	68742940	5600	5600	5600	5600	0
479	20231218	104100	68742940	5600	5600	5600	5600	1
480	20231218	104000	68737340	5610	5610	5610	5610	0
481	20231218	103900	68737340	5610	5610	5610	5610	178
482	20231218	103800	67738760	5610	5610	5610	5610	0
483	20231218	103700	67738760	5610	5610	5610	5610	26
484	20231218	103600	67592900	5610	5610	5610	5610	1
485	20231218	103500	67587290	5590	5590	5590	5590	0
486	20231218	103400	67587290	5590	5590	5590	5590	0
487	20231218	103300	67587290	5590	5590	5590	5590	188
488	20231218	103200	66536370	5600	5610	5610	5600	12
489	20231218	103100	66469160	5610	5610	5610	5610	47
490	20231218	103000	66205490	5610	5610	5610	5610	2
491	20231218	102900	66194270	5600	5600	5600	5600	189
492	20231218	102800	65135870	5600	5600	5600	5600	0
493	20231218	102700	65135870	5600	5600	5600	5600	0
494	20231218	102600	65135870	5600	5600	5600	5600	0
495	20231218	102500	65135870	5600	5600	5600	5600	2
496	20231218	102400	65124670	5590	5600	5600	5590	11
497	20231218	102300	65063100	5580	5590	5590	5580	3370
498	20231218	102200	46258210	5600	5600	5600	5600	2
499	20231218	102100	46247010	5600	5600	5600	5600	0
500	20231218	102000	46247010	5600	5600	5600	5600	2
501	20231218	101900	46235810	5590	5590	5590	5590	877
502	20231218	101800	41333380	5590	5590	5590	5590	123
503	20231218	101700	40645810	5590	5590	5590	5590	390
504	20231218	101600	38465710	5600	5600	5600	5600	0
505	20231218	101500	38465710	5600	5600	5600	5600	0
506	20231218	101400	38465710	5600	5600	5600	5600	0
507	20231218	101300	38465710	5600	5600	5600	5600	2
508	20231218	101200	38454510	5600	5600	5600	5600	0
509	20231218	101100	38454510	5600	5600	5600	5600	0
510	20231218	101000	38454510	5600	5600	5600	5600	0
511	20231218	100900	38454510	5600	5600	5600	5600	0
512	20231218	100800	38454510	5600	5600	5600	5600	41
513	20231218	100700	38224910	5610	5610	5610	5610	0
514	20231218	100600	38224910	5610	5600	5610	5600	4
515	20231218	100500	38202490	5610	5610	5610	5610	1
516	20231218	100400	38196880	5610	5610	5610	5610	0
517	20231218	100300	38196880	5610	5610	5610	5610	0
518	20231218	100200	38196880	5610	5610	5610	5610	10
519	20231218	100100	38140780	5610	5610	5610	5610	0
520	20231218	100000	38140780	5610	5610	5610	5610	0
521	20231218	095900	38140780	5610	5610	5610	5610	0
522	20231218	095800	38140780	5610	5610	5610	5610	1
523	20231218	095700	38135170	5610	5610	5610	5610	0
524	20231218	095600	38135170	5610	5610	5610	5610	0
525	20231218	095500	38135170	5610	5610	5610	5610	0
526	20231218	095400	38135170	5610	5610	5610	5610	5
527	20231218	095300	38107120	5610	5580	5610	5580	1520
528	20231218	095200	29593310	5580	5580	5580	5580	6
529	20231218	095100	29559830	5590	5590	5590	5590	0
530	20231218	095000	29559830	5590	5590	5590	5590	1086
531	20231218	094900	23489090	5600	5600	5600	5600	0
532	20231218	094800	23489090	5600	5600	5600	5600	0
533	20231218	094700	23489090	5600	5600	5600	5600	220
534	20231218	094600	22257090	5600	5610	5610	5600	490
535	20231218	094500	19513070	5620	5620	5620	5620	5
536	20231218	094400	19484970	5600	5610	5610	5600	2
537	20231218	094300	19473760	5620	5620	5620	5620	0
538	20231218	094200	19473760	5620	5620	5620	5620	0
539	20231218	094100	19473760	5620	5620	5620	5620	0
540	20231218	094000	19473760	5620	5620	5620	5620	0
541	20231218	093900	19473760	5620	5620	5620	5620	1
542	20231218	093800	19468140	5620	5600	5620	5600	187
543	20231218	093700	18420160	5620	5620	5620	5620	0
544	20231218	093600	18420160	5620	5620	5620	5620	0
545	20231218	093500	18420160	5620	5620	5620	5610	5
546	20231218	093400	18392070	5620	5620	5620	5620	1
547	20231218	093300	18386450	5620	5620	5620	5620	1
548	20231218	093200	18380830	5620	5620	5620	5620	2
549	20231218	093100	18369590	5620	5620	5620	5610	31
550	20231218	093000	18195470	5620	5620	5620	5620	0
551	20231218	092900	18195470	5620	5620	5620	5620	0
552	20231218	092800	18195470	5620	5630	5630	5620	4
553	20231218	092700	18172960	5620	5620	5620	5620	20
554	20231218	092600	18060560	5620	5620	5620	5620	335
555	20231218	092500	16177860	5600	5600	5600	5600	0
556	20231218	092400	16177860	5600	5600	5600	5600	24
557	20231218	092300	16043460	5600	5600	5600	5600	482
558	20231218	092200	13344260	5600	5600	5600	5600	186
559	20231218	092100	12302660	5600	5630	5630	5600	15
560	20231218	092000	12218300	5620	5620	5620	5620	42
561	20231218	091900	11982260	5620	5620	5620	5620	5
562	20231218	091800	11954160	5620	5620	5620	5620	10
563	20231218	091700	11897960	5620	5620	5620	5620	30
564	20231218	091600	11729360	5620	5620	5620	5610	41
565	20231218	091500	11498950	5620	5610	5620	5610	610
566	20231218	091400	8071270	5620	5600	5620	5600	501
567	20231218	091300	5262380	5600	5600	5600	5600	0
568	20231218	091200	5262380	5600	5600	5600	5600	5
569	20231218	091100	5234380	5600	5600	5600	5600	100
570	20231218	091000	4674380	5600	5600	5600	5600	1
571	20231218	090900	4668780	5600	5610	5610	5600	102
572	20231218	090800	4097570	5620	5620	5620	5620	1
573	20231218	090700	4091950	5620	5600	5620	5600	416
574	20231218	090600	1761910	5600	5600	5600	5600	6
575	20231218	090500	1728310	5620	5620	5620	5620	9
576	20231218	090400	1677730	5620	5620	5620	5620	0
577	20231218	090300	1677730	5620	5620	5620	5620	56
578	20231218	090200	1363010	5590	5590	5590	5590	0
579	20231218	090100	1363010	5590	5590	5590	5590	10
580	20231218	090000	1307110	5600	5610	5620	5600	233