KissMeData/016450/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190100	181949960	5070	5070	5070	5070	1170
3	20231219	190000	181949960	5070	5070	5070	5070	0
4	20231219	185900	181949960	5070	5070	5070	5070	0
5	20231219	185800	181949960	5070	5070	5070	5070	0
6	20231219	185700	181949960	5070	5070	5070	5070	0
7	20231219	185600	181949960	5070	5070	5070	5070	0
8	20231219	185500	181949960	5070	5070	5070	5070	0
9	20231219	185400	181949960	5070	5070	5070	5070	0
10	20231219	185300	181949960	5070	5070	5070	5070	0
11	20231219	185200	181949960	5070	5070	5070	5070	0
12	20231219	185100	181949960	5070	5070	5070	5070	0
13	20231219	185000	181949960	5070	5070	5070	5070	0
14	20231219	184900	181949960	5070	5070	5070	5070	0
15	20231219	184800	181949960	5070	5070	5070	5070	0
16	20231219	184700	181949960	5070	5070	5070	5070	0
17	20231219	184600	181949960	5070	5070	5070	5070	0
18	20231219	184500	181949960	5070	5070	5070	5070	0
19	20231219	184400	181949960	5070	5070	5070	5070	0
20	20231219	184300	181949960	5070	5070	5070	5070	0
21	20231219	184200	181949960	5070	5070	5070	5070	0
22	20231219	184100	181949960	5070	5070	5070	5070	0
23	20231219	184000	181949960	5070	5070	5070	5070	0
24	20231219	183900	181949960	5070	5070	5070	5070	0
25	20231219	183800	181949960	5070	5070	5070	5070	0
26	20231219	183700	181949960	5070	5070	5070	5070	0
27	20231219	183600	181949960	5070	5070	5070	5070	0
28	20231219	183500	181949960	5070	5070	5070	5070	0
29	20231219	183400	181949960	5070	5070	5070	5070	0
30	20231219	183300	181949960	5070	5070	5070	5070	0
31	20231219	183200	181949960	5070	5070	5070	5070	0
32	20231219	183100	181949960	5070	5070	5070	5070	1170
33	20231219	183000	181949960	5070	5070	5070	5070	0
34	20231219	182900	181949960	5070	5070	5070	5070	0
35	20231219	182800	181949960	5070	5070	5070	5070	0
36	20231219	182700	181949960	5070	5070	5070	5070	0
37	20231219	182600	181949960	5070	5070	5070	5070	0
38	20231219	182500	181949960	5070	5070	5070	5070	0
39	20231219	182400	181949960	5070	5070	5070	5070	0
40	20231219	182300	181949960	5070	5070	5070	5070	0
41	20231219	182200	181949960	5070	5070	5070	5070	0
42	20231219	182100	181949960	5070	5070	5070	5070	0
43	20231219	182000	181949960	5070	5070	5070	5070	0
44	20231219	181900	181949960	5070	5070	5070	5070	0
45	20231219	181800	181949960	5070	5070	5070	5070	0
46	20231219	181700	181949960	5070	5070	5070	5070	0
47	20231219	181600	181949960	5070	5070	5070	5070	0
48	20231219	181500	181949960	5070	5070	5070	5070	0
49	20231219	181400	181949960	5070	5070	5070	5070	0
50	20231219	181300	181949960	5070	5070	5070	5070	0
51	20231219	181200	181949960	5070	5070	5070	5070	0
52	20231219	181100	181949960	5070	5070	5070	5070	0
53	20231219	181000	181949960	5070	5070	5070	5070	0
54	20231219	180900	181949960	5070	5070	5070	5070	0
55	20231219	180800	181949960	5070	5070	5070	5070	0
56	20231219	180700	181949960	5070	5070	5070	5070	0
57	20231219	180600	181949960	5070	5070	5070	5070	0
58	20231219	180500	181949960	5070	5070	5070	5070	0
59	20231219	180400	181949960	5070	5070	5070	5070	0
60	20231219	180300	181949960	5070	5070	5070	5070	0
61	20231219	180200	181949960	5070	5070	5070	5070	0
62	20231219	180100	181949960	5070	5070	5070	5070	1170
63	20231219	180000	181949960	5070	5070	5070	5070	0
64	20231219	175900	181949960	5070	5070	5070	5070	0
65	20231219	175800	181949960	5070	5070	5070	5070	0
66	20231219	175700	181949960	5070	5070	5070	5070	0
67	20231219	175600	181949960	5070	5070	5070	5070	0
68	20231219	175500	181949960	5070	5070	5070	5070	0
69	20231219	175400	181949960	5070	5070	5070	5070	0
70	20231219	175300	181949960	5070	5070	5070	5070	0
71	20231219	175200	181949960	5070	5070	5070	5070	0
72	20231219	175100	181949960	5070	5070	5070	5070	0
73	20231219	175000	181949960	5070	5070	5070	5070	0
74	20231219	174900	181949960	5070	5070	5070	5070	0
75	20231219	174800	181949960	5070	5070	5070	5070	0
76	20231219	174700	181949960	5070	5070	5070	5070	0
77	20231219	174600	181949960	5070	5070	5070	5070	0
78	20231219	174500	181949960	5070	5070	5070	5070	0
79	20231219	174400	181949960	5070	5070	5070	5070	0
80	20231219	174300	181949960	5070	5070	5070	5070	0
81	20231219	174200	181949960	5070	5070	5070	5070	0
82	20231219	174100	181949960	5070	5070	5070	5070	0
83	20231219	174000	181949960	5070	5070	5070	5070	0
84	20231219	173900	181949960	5070	5070	5070	5070	0
85	20231219	173800	181949960	5070	5070	5070	5070	0
86	20231219	173700	181949960	5070	5070	5070	5070	0
87	20231219	173600	181949960	5070	5070	5070	5070	0
88	20231219	173500	181949960	5070	5070	5070	5070	0
89	20231219	173400	181949960	5070	5070	5070	5070	0
90	20231219	173300	181949960	5070	5070	5070	5070	0
91	20231219	173200	181949960	5070	5070	5070	5070	0
92	20231219	173100	181949960	5070	5070	5070	5070	1170
93	20231219	173000	181949960	5070	5070	5070	5070	0
94	20231219	172900	181949960	5070	5070	5070	5070	0
95	20231219	172800	181949960	5070	5070	5070	5070	0
96	20231219	172700	181949960	5070	5070	5070	5070	0
97	20231219	172600	181949960	5070	5070	5070	5070	0
98	20231219	172500	181949960	5070	5070	5070	5070	0
99	20231219	172400	181949960	5070	5070	5070	5070	0
100	20231219	172300	181949960	5070	5070	5070	5070	0
101	20231219	172200	181949960	5070	5070	5070	5070	0
102	20231219	172100	181949960	5070	5070	5070	5070	0
103	20231219	172000	181949960	5070	5070	5070	5070	0
104	20231219	171900	181949960	5070	5070	5070	5070	0
105	20231219	171800	181949960	5070	5070	5070	5070	0
106	20231219	171700	181949960	5070	5070	5070	5070	0
107	20231219	171600	181949960	5070	5070	5070	5070	0
108	20231219	171500	181949960	5070	5070	5070	5070	0
109	20231219	171400	181949960	5070	5070	5070	5070	0
110	20231219	171300	181949960	5070	5070	5070	5070	0
111	20231219	171200	181949960	5070	5070	5070	5070	0
112	20231219	171100	181949960	5070	5070	5070	5070	0
113	20231219	171000	181949960	5070	5070	5070	5070	0
114	20231219	170900	181949960	5070	5070	5070	5070	0
115	20231219	170800	181949960	5070	5070	5070	5070	0
116	20231219	170700	181949960	5070	5070	5070	5070	0
117	20231219	170600	181949960	5070	5070	5070	5070	0
118	20231219	170500	181949960	5070	5070	5070	5070	0
119	20231219	170400	181949960	5070	5070	5070	5070	0
120	20231219	170300	181949960	5070	5070	5070	5070	0
121	20231219	170200	181949960	5070	5070	5070	5070	0
122	20231219	170100	181949960	5070	5070	5070	5070	1170
123	20231219	170000	181949960	5070	5070	5070	5070	0
124	20231219	165900	181949960	5070	5070	5070	5070	0
125	20231219	165800	181949960	5070	5070	5070	5070	0
126	20231219	165700	181949960	5070	5070	5070	5070	0
127	20231219	165600	181949960	5070	5070	5070	5070	0
128	20231219	165500	181949960	5070	5070	5070	5070	0
129	20231219	165400	181949960	5070	5070	5070	5070	0
130	20231219	165300	181949960	5070	5070	5070	5070	0
131	20231219	165200	181949960	5070	5070	5070	5070	0
132	20231219	165100	181949960	5070	5070	5070	5070	0
133	20231219	165000	181949960	5070	5070	5070	5070	0
134	20231219	164900	181949960	5070	5070	5070	5070	0
135	20231219	164800	181949960	5070	5070	5070	5070	0
136	20231219	164700	181949960	5070	5070	5070	5070	0
137	20231219	164600	181949960	5070	5070	5070	5070	0
138	20231219	164500	181949960	5070	5070	5070	5070	0
139	20231219	164400	181949960	5070	5070	5070	5070	0
140	20231219	164300	181949960	5070	5070	5070	5070	0
141	20231219	164200	181949960	5070	5070	5070	5070	0
142	20231219	164100	181949960	5070	5070	5070	5070	0
143	20231219	164000	181949960	5070	5070	5070	5070	0
144	20231219	163900	181949960	5070	5070	5070	5070	0
145	20231219	163800	181949960	5070	5070	5070	5070	0
146	20231219	163700	181949960	5070	5070	5070	5070	0
147	20231219	163600	181949960	5070	5070	5070	5070	0
148	20231219	163500	181949960	5070	5070	5070	5070	0
149	20231219	163400	181949960	5070	5070	5070	5070	0
150	20231219	163300	181949960	5070	5070	5070	5070	0
151	20231219	163200	181949960	5070	5070	5070	5070	0
152	20231219	163100	181949960	5070	5070	5070	5070	1170
153	20231219	163000	181949960	5070	5070	5070	5070	0
154	20231219	162900	181949960	5070	5070	5070	5070	0
155	20231219	162800	181949960	5070	5070	5070	5070	0
156	20231219	162700	181949960	5070	5070	5070	5070	0
157	20231219	162600	181949960	5070	5070	5070	5070	0
158	20231219	162500	181949960	5070	5070	5070	5070	0
159	20231219	162400	181949960	5070	5070	5070	5070	0
160	20231219	162300	181949960	5070	5070	5070	5070	0
161	20231219	162200	181949960	5070	5070	5070	5070	0
162	20231219	162100	181949960	5070	5070	5070	5070	0
163	20231219	162000	181949960	5070	5070	5070	5070	0
164	20231219	161900	181949960	5070	5070	5070	5070	0
165	20231219	161800	181949960	5070	5070	5070	5070	0
166	20231219	161700	181949960	5070	5070	5070	5070	0
167	20231219	161600	181949960	5070	5070	5070	5070	0
168	20231219	161500	181949960	5070	5070	5070	5070	0
169	20231219	161400	181949960	5070	5070	5070	5070	0
170	20231219	161300	181949960	5070	5070	5070	5070	0
171	20231219	161200	181949960	5070	5070	5070	5070	0
172	20231219	161100	181949960	5070	5070	5070	5070	0
173	20231219	161000	181949960	5070	5070	5070	5070	0
174	20231219	160900	181949960	5070	5070	5070	5070	0
175	20231219	160800	181949960	5070	5070	5070	5070	0
176	20231219	160700	181949960	5070	5070	5070	5070	0
177	20231219	160600	181949960	5070	5070	5070	5070	0
178	20231219	160500	181949960	5070	5070	5070	5070	0
179	20231219	160400	181949960	5070	5070	5070	5070	0
180	20231219	160300	181949960	5070	5070	5070	5070	0
181	20231219	160200	181949960	5070	5070	5070	5070	0
182	20231219	160100	181949960	5070	5070	5070	5070	1170
183	20231219	160000	181949960	5070	5070	5070	5070	0
184	20231219	155900	181949960	5070	5070	5070	5070	0
185	20231219	155800	181949960	5070	5070	5070	5070	0
186	20231219	155700	181949960	5070	5070	5070	5070	0
187	20231219	155600	181949960	5070	5070	5070	5070	0
188	20231219	155500	181949960	5070	5070	5070	5070	0
189	20231219	155400	181949960	5070	5070	5070	5070	0
190	20231219	155300	181949960	5070	5070	5070	5070	0
191	20231219	155200	181949960	5070	5070	5070	5070	0
192	20231219	155100	181949960	5070	5070	5070	5070	0
193	20231219	155000	181949960	5070	5070	5070	5070	0
194	20231219	154900	181949960	5070	5070	5070	5070	0
195	20231219	154800	181949960	5070	5070	5070	5070	0
196	20231219	154700	181949960	5070	5070	5070	5070	0
197	20231219	154600	181949960	5070	5070	5070	5070	0
198	20231219	154500	181949960	5070	5070	5070	5070	0
199	20231219	154400	181949960	5070	5070	5070	5070	0
200	20231219	154300	181949960	5070	5070	5070	5070	0
201	20231219	154200	181949960	5070	5070	5070	5070	0
202	20231219	154100	181949960	5070	5070	5070	5070	0
203	20231219	154000	181949960	5070	5070	5070	5070	0
204	20231219	153900	181949960	5070	5070	5070	5070	0
205	20231219	153800	181949960	5070	5070	5070	5070	0
206	20231219	153700	181949960	5070	5070	5070	5070	0
207	20231219	153600	181949960	5070	5070	5070	5070	0
208	20231219	153500	181949960	5070	5070	5070	5070	0
209	20231219	153400	181949960	5070	5070	5070	5070	0
210	20231219	153300	181949960	5070	5070	5070	5070	0
211	20231219	153200	181949960	5070	5070	5070	5070	0
212	20231219	153100	181949960	5070	5070	5070	5070	1170
213	20231219	153000	181949960	5070	5070	5070	5070	1170
214	20231219	152900	176018060	5070	5070	5070	5070	0
215	20231219	152800	176018060	5070	5070	5070	5070	0
216	20231219	152700	176018060	5070	5070	5070	5070	0
217	20231219	152600	176018060	5070	5070	5070	5070	0
218	20231219	152500	176018060	5070	5070	5070	5070	0
219	20231219	152400	176018060	5070	5070	5070	5070	0
220	20231219	152300	176018060	5070	5070	5070	5070	0
221	20231219	152200	176018060	5070	5070	5070	5070	0
222	20231219	152100	176018060	5070	5070	5070	5070	0
223	20231219	152000	176018060	5070	5070	5070	5070	0
224	20231219	151900	176018060	5070	5050	5070	5050	3209
225	20231219	151800	159808350	5070	5070	5070	5070	0
226	20231219	151700	159808350	5070	5070	5070	5070	69
227	20231219	151600	159458520	5080	5070	5080	5070	124
228	20231219	151500	158828840	5070	5070	5070	5070	2
229	20231219	151400	158818700	5070	5070	5070	5070	2
230	20231219	151300	158808560	5070	5050	5070	5050	34
231	20231219	151200	158636230	5050	5050	5050	5050	2
232	20231219	151100	158626130	5070	5050	5070	5050	3
233	20231219	151000	158610950	5070	5060	5070	5050	319
234	20231219	150900	156997020	5060	5060	5060	5060	2
235	20231219	150800	156986900	5060	5060	5060	5060	3
236	20231219	150700	156971720	5050	5050	5050	5050	4
237	20231219	150600	156951520	5050	5050	5050	5050	1
238	20231219	150500	156946470	5070	5070	5070	5070	32
239	20231219	150400	156784230	5090	5080	5090	5080	127
240	20231219	150300	156138070	5080	5080	5080	5080	10
241	20231219	150200	156087270	5080	5080	5080	5080	11
242	20231219	150100	156031390	5080	5070	5080	5070	81
243	20231219	150000	155619930	5070	5070	5070	5070	2
244	20231219	145900	155609790	5070	5070	5070	5070	2
245	20231219	145800	155599650	5070	5070	5080	5070	102
246	20231219	145700	155081510	5070	5070	5080	5070	103
247	20231219	145600	154558300	5070	5070	5070	5070	2
248	20231219	145500	154548160	5080	5070	5080	5070	4
249	20231219	145400	154527860	5070	5070	5070	5070	2
250	20231219	145300	154517720	5070	5070	5070	5070	2
251	20231219	145200	154507580	5070	5070	5070	5070	3
252	20231219	145100	154492370	5080	5070	5080	5070	103
253	20231219	145000	153969150	5070	5070	5070	5070	2
254	20231219	144900	153959010	5070	5070	5070	5070	4
255	20231219	144800	153938730	5070	5080	5080	5070	328
256	20231219	144700	152274580	5080	5080	5080	5080	3
257	20231219	144600	152259340	5080	5080	5080	5080	2
258	20231219	144500	152249180	5080	5070	5080	5070	63
259	20231219	144400	151929150	5070	5080	5080	5070	39
260	20231219	144300	151731040	5080	5080	5080	5080	14
261	20231219	144200	151659920	5080	5080	5080	5080	3
262	20231219	144100	151644680	5080	5070	5080	5070	59
263	20231219	144000	151344980	5070	5070	5070	5070	2
264	20231219	143900	151334840	5070	5070	5070	5070	3
265	20231219	143800	151319630	5070	5070	5070	5070	2
266	20231219	143700	151309490	5070	5070	5070	5070	3
267	20231219	143600	151294280	5070	5070	5070	5070	2
268	20231219	143500	151284140	5070	5070	5080	5070	102
269	20231219	143400	150766000	5070	5070	5070	5070	2
270	20231219	143300	150755860	5070	5070	5070	5070	2
271	20231219	143200	150745720	5070	5070	5070	5070	3
272	20231219	143100	150730510	5070	5070	5070	5070	2
273	20231219	143000	150720370	5080	5070	5080	5070	102
274	20231219	142900	150202230	5070	5070	5070	5070	3
275	20231219	142800	150187020	5070	5070	5070	5070	2
276	20231219	142700	150176880	5080	5080	5080	5080	163
277	20231219	142600	149348840	5080	5080	5080	5080	2
278	20231219	142500	149338680	5080	5080	5080	5080	2
279	20231219	142400	149328520	5080	5090	5090	5080	190
280	20231219	142300	148361430	5090	5090	5090	5080	60
281	20231219	142200	148056040	5090	5080	5090	5080	146
282	20231219	142100	147312910	5080	5080	5080	5080	2
283	20231219	142000	147302750	5080	5080	5080	5080	2
284	20231219	141900	147292590	5080	5080	5080	5080	2
285	20231219	141800	147282430	5080	5080	5080	5080	2
286	20231219	141700	147272270	5080	5080	5080	5080	3
287	20231219	141600	147257030	5080	5080	5080	5080	3
288	20231219	141500	147241790	5080	5090	5090	5080	122
289	20231219	141400	146621030	5080	5080	5080	5080	2
290	20231219	141300	146610870	5080	5080	5080	5080	2
291	20231219	141200	146600710	5080	5080	5080	5080	3
292	20231219	141100	146585470	5080	5080	5090	5080	102
293	20231219	141000	146066310	5080	5070	5080	5070	6
294	20231219	140900	146035840	5070	5070	5070	5070	2
295	20231219	140800	146025700	5070	5070	5070	5070	2
296	20231219	140700	146015560	5080	5080	5080	5080	352
297	20231219	140600	144227400	5080	5080	5080	5080	3
298	20231219	140500	144212160	5080	5090	5090	5080	515
299	20231219	140400	141593630	5090	5090	5100	5090	52
300	20231219	140300	141328450	5090	5080	5090	5080	266
301	20231219	140200	139974520	5090	5090	5090	5090	0
302	20231219	140100	139974520	5090	5090	5090	5090	0
303	20231219	140000	139974520	5090	5090	5090	5090	0
304	20231219	135900	139974520	5090	5090	5090	5090	0
305	20231219	135800	139974520	5090	5090	5090	5090	100
306	20231219	135700	139465520	5080	5080	5080	5080	0
307	20231219	135600	139465520	5080	5080	5080	5080	0
308	20231219	135500	139465520	5080	5080	5080	5080	0
309	20231219	135400	139465520	5080	5080	5080	5080	0
310	20231219	135300	139465520	5080	5080	5080	5080	2
311	20231219	135200	139455360	5080	5080	5080	5080	0
312	20231219	135100	139455360	5080	5080	5080	5080	0
313	20231219	135000	139455360	5080	5080	5080	5080	175
314	20231219	134900	138566360	5090	5090	5090	5090	100
315	20231219	134800	138057360	5090	5090	5090	5090	0
316	20231219	134700	138057360	5090	5090	5090	5090	1
317	20231219	134600	138052270	5090	5090	5090	5090	0
318	20231219	134500	138052270	5090	5090	5090	5090	0
319	20231219	134400	138052270	5090	5090	5090	5090	0
320	20231219	134300	138052270	5090	5080	5090	5080	340
321	20231219	134200	136324070	5090	5090	5090	5090	0
322	20231219	134100	136324070	5090	5090	5090	5090	0
323	20231219	134000	136324070	5090	5090	5090	5090	0
324	20231219	133900	136324070	5090	5090	5090	5090	0
325	20231219	133800	136324070	5090	5090	5090	5090	100
326	20231219	133700	135815070	5080	5080	5080	5080	0
327	20231219	133600	135815070	5080	5090	5090	5080	125
328	20231219	133500	135179070	5090	5090	5090	5090	0
329	20231219	133400	135179070	5090	5090	5090	5090	0
330	20231219	133300	135179070	5090	5090	5090	5090	0
331	20231219	133200	135179070	5090	5090	5090	5090	0
332	20231219	133100	135179070	5090	5090	5090	5090	3
333	20231219	133000	135163800	5090	5090	5090	5090	0
334	20231219	132900	135163800	5090	5090	5090	5090	0
335	20231219	132800	135163800	5090	5080	5090	5080	105
336	20231219	132700	134629400	5090	5090	5090	5090	0
337	20231219	132600	134629400	5090	5090	5090	5090	100
338	20231219	132500	134120400	5090	5090	5090	5090	0
339	20231219	132400	134120400	5090	5090	5090	5090	0
340	20231219	132300	134120400	5090	5090	5090	5090	0
341	20231219	132200	134120400	5090	5090	5090	5090	0
342	20231219	132100	134120400	5090	5090	5090	5090	0
343	20231219	132000	134120400	5090	5090	5090	5090	0
344	20231219	131900	134120400	5090	5090	5090	5090	68
345	20231219	131800	133774280	5100	5100	5100	5100	100
346	20231219	131700	133264280	5090	5090	5090	5090	1
347	20231219	131600	133259190	5090	5090	5090	5090	32
348	20231219	131500	133096310	5090	5090	5090	5090	100
349	20231219	131400	132587310	5090	5090	5090	5090	0
350	20231219	131300	132587310	5090	5090	5090	5090	0
351	20231219	131200	132587310	5090	5090	5090	5090	0
352	20231219	131100	132587310	5090	5090	5090	5090	0
353	20231219	131000	132587310	5090	5090	5090	5090	0
354	20231219	130900	132587310	5090	5090	5090	5090	0
355	20231219	130800	132587310	5090	5090	5090	5090	100
356	20231219	130700	132078310	5080	5090	5090	5080	306
357	20231219	130600	130522830	5090	5090	5090	5090	0
358	20231219	130500	130522830	5090	5090	5090	5090	0
359	20231219	130400	130522830	5090	5090	5090	5090	100
360	20231219	130300	130013830	5090	5090	5090	5090	0
361	20231219	130200	130013830	5090	5090	5090	5090	68
362	20231219	130100	129667710	5090	5090	5090	5090	0
363	20231219	130000	129667710	5090	5090	5090	5090	0
364	20231219	125900	129667710	5090	5090	5090	5090	132
365	20231219	125800	128995830	5090	5090	5090	5090	101
366	20231219	125700	128481740	5080	5080	5080	5080	0
367	20231219	125600	128481740	5080	5080	5080	5080	5
368	20231219	125500	128456340	5090	5090	5090	5090	1
369	20231219	125400	128451250	5080	5080	5080	5080	6
370	20231219	125300	128420770	5080	5080	5080	5080	13
371	20231219	125200	128354730	5090	5080	5090	5080	3
372	20231219	125100	128339480	5090	5080	5090	5080	112
373	20231219	125000	127770510	5090	5090	5090	5090	100
374	20231219	124900	127261510	5090	5090	5090	5090	2
375	20231219	124800	127251330	5090	5090	5090	5090	0
376	20231219	124700	127251330	5090	5090	5090	5090	0
377	20231219	124600	127251330	5090	5090	5090	5090	0
378	20231219	124500	127251330	5090	5050	5090	5050	106
379	20231219	124400	126711990	5050	5070	5070	5050	392
380	20231219	124300	124730330	5090	5090	5090	5090	0
381	20231219	124200	124730330	5090	5090	5090	5090	0
382	20231219	124100	124730330	5090	5090	5090	5090	0
383	20231219	124000	124730330	5090	5090	5090	5090	0
384	20231219	123900	124730330	5090	5090	5090	5090	100
385	20231219	123800	124221330	5090	5090	5090	5090	0
386	20231219	123700	124221330	5090	5090	5090	5090	0
387	20231219	123600	124221330	5090	5090	5090	5090	0
388	20231219	123500	124221330	5090	5090	5090	5090	19
389	20231219	123400	124124620	5090	5090	5090	5090	0
390	20231219	123300	124124620	5090	5060	5090	5050	394
391	20231219	123200	122128680	5070	5070	5070	5070	0
392	20231219	123100	122128680	5070	5070	5070	5070	0
393	20231219	123000	122128680	5070	5070	5070	5070	3
394	20231219	122900	122113470	5070	5070	5070	5070	0
395	20231219	122800	122113470	5070	5070	5070	5070	97
396	20231219	122700	121621680	5060	5060	5060	5060	0
397	20231219	122600	121621680	5060	5060	5060	5060	0
398	20231219	122500	121621680	5060	5060	5060	5060	0
399	20231219	122400	121621680	5060	5060	5060	5060	50
400	20231219	122300	121368680	5060	5070	5070	5060	112
401	20231219	122200	120800950	5070	5070	5070	5070	0
402	20231219	122100	120800950	5070	5070	5070	5070	0
403	20231219	122000	120800950	5070	5100	5100	5070	198
404	20231219	121900	119794090	5060	5060	5060	5060	0
405	20231219	121800	119794090	5060	5060	5060	5060	100
406	20231219	121700	119288090	5060	5060	5060	5060	0
407	20231219	121600	119288090	5060	5060	5060	5060	100
408	20231219	121500	118782090	5080	5080	5080	5080	100
409	20231219	121400	118274090	5090	5060	5090	5060	300
410	20231219	121300	116753090	5060	5060	5060	5060	200
411	20231219	121200	115741090	5100	5080	5100	5060	419
412	20231219	121100	113615970	5100	5100	5100	5100	0
413	20231219	121000	113615970	5100	5100	5100	5100	0
414	20231219	120900	113615970	5100	5100	5100	5100	100
415	20231219	120800	113105970	5080	5080	5080	5080	0
416	20231219	120700	113105970	5080	5080	5080	5080	0
417	20231219	120600	113105970	5080	5080	5080	5080	0
418	20231219	120500	113105970	5080	5080	5080	5080	88
419	20231219	120400	112658930	5080	5100	5100	5080	6
420	20231219	120300	112628350	5100	5100	5100	5100	95
421	20231219	120200	112143850	5100	5100	5100	5100	0
422	20231219	120100	112143850	5100	5100	5100	5100	0
423	20231219	120000	112143850	5100	5100	5100	5100	120
424	20231219	115900	111531850	5100	5100	5100	5100	272
425	20231219	115800	110144650	5100	5100	5100	5100	100
426	20231219	115700	109634650	5100	5100	5100	5100	0
427	20231219	115600	109634650	5100	5080	5100	5080	296
428	20231219	115500	108127890	5100	5100	5100	5100	179
429	20231219	115400	107214990	5090	5080	5090	5080	258
430	20231219	115300	105902770	5090	5090	5090	5090	0
431	20231219	115200	105902770	5090	5090	5090	5090	0
432	20231219	115100	105902770	5090	5090	5090	5090	0
433	20231219	115000	105902770	5090	5090	5090	5090	0
434	20231219	114900	105902770	5090	5090	5100	5090	103
435	20231219	114800	105378490	5100	5100	5100	5100	1
436	20231219	114700	105373390	5100	5100	5100	5100	5
437	20231219	114600	105347890	5100	5100	5100	5100	0
438	20231219	114500	105347890	5100	5100	5100	5100	0
439	20231219	114400	105347890	5100	5090	5100	5090	113
440	20231219	114300	104771720	5090	5090	5090	5090	85
441	20231219	114200	104339070	5090	5090	5090	5090	0
442	20231219	114100	104339070	5090	5090	5090	5090	0
443	20231219	114000	104339070	5090	5090	5090	5090	0
444	20231219	113900	104339070	5090	5090	5090	5090	36
445	20231219	113800	104155830	5090	5090	5090	5090	64
446	20231219	113700	103830070	5090	5090	5090	5090	0
447	20231219	113600	103830070	5090	5080	5090	5080	101
448	20231219	113500	103315990	5080	5080	5080	5080	99
449	20231219	113400	102813070	5090	5090	5090	5090	100
450	20231219	113300	102304070	5060	5060	5060	5060	0
451	20231219	113200	102304070	5060	5060	5060	5060	0
452	20231219	113100	102304070	5060	5060	5060	5060	0
453	20231219	113000	102304070	5060	5060	5060	5060	100
454	20231219	112900	101798070	5060	5070	5070	5060	100
455	20231219	112800	101291970	5070	5070	5070	5070	100
456	20231219	112700	100784970	5080	5080	5080	5080	0
457	20231219	112600	100784970	5080	5080	5080	5080	2
458	20231219	112500	100774810	5080	5080	5080	5080	98
459	20231219	112400	100276970	5080	5080	5080	5080	0
460	20231219	112300	100276970	5080	5080	5080	5080	0
461	20231219	112200	100276970	5080	5080	5080	5080	9
462	20231219	112100	100231250	5080	5080	5080	5080	70
463	20231219	112000	99875650	5080	5080	5080	5080	21
464	20231219	111900	99768970	5070	5070	5070	5070	0
465	20231219	111800	99768970	5070	5070	5070	5070	0
466	20231219	111700	99768970	5070	5070	5070	5070	96
467	20231219	111600	99282250	5080	5080	5080	5080	100
468	20231219	111500	98774250	5070	5070	5070	5070	0
469	20231219	111400	98774250	5070	5070	5070	5070	1
470	20231219	111300	98769180	5070	5070	5070	5070	0
471	20231219	111200	98769180	5070	5070	5070	5070	1
472	20231219	111100	98764110	5090	5090	5090	5090	0
473	20231219	111000	98764110	5090	5090	5090	5090	0
474	20231219	110900	98764110	5090	5090	5090	5090	0
475	20231219	110800	98764110	5090	5090	5090	5090	0
476	20231219	110700	98764110	5090	5090	5090	5090	100
477	20231219	110600	98255110	5090	5090	5090	5090	0
478	20231219	110500	98255110	5090	5090	5090	5090	0
479	20231219	110400	98255110	5090	5090	5090	5090	0
480	20231219	110300	98255110	5090	5060	5090	5060	43
481	20231219	110200	98037500	5090	5090	5090	5090	0
482	20231219	110100	98037500	5090	5080	5090	5080	131
483	20231219	110000	97372010	5090	5090	5090	5090	0
484	20231219	105900	97372010	5090	5090	5090	5090	100
485	20231219	105800	96863010	5080	5080	5080	5080	22
486	20231219	105700	96751250	5080	5080	5080	5080	0
487	20231219	105600	96751250	5080	5080	5080	5080	0
488	20231219	105500	96751250	5080	5080	5080	5080	0
489	20231219	105400	96751250	5080	5080	5080	5080	0
490	20231219	105300	96751250	5080	5080	5080	5080	0
491	20231219	105200	96751250	5080	5080	5080	5080	0
492	20231219	105100	96751250	5080	5080	5080	5080	0
493	20231219	105000	96751250	5080	5070	5080	5070	24
494	20231219	104900	96629390	5070	5050	5070	5050	41
495	20231219	104800	96422320	5090	5090	5090	5090	0
496	20231219	104700	96422320	5090	5090	5090	5090	0
497	20231219	104600	96422320	5090	5090	5090	5090	0
498	20231219	104500	96422320	5090	5090	5090	5090	0
499	20231219	104400	96422320	5090	5090	5090	5090	0
500	20231219	104300	96422320	5090	5090	5090	5090	0
501	20231219	104200	96422320	5090	5090	5090	5090	0
502	20231219	104100	96422320	5090	5090	5090	5090	0
503	20231219	104000	96422320	5090	5090	5090	5090	0
504	20231219	103900	96422320	5090	5090	5090	5090	0
505	20231219	103800	96422320	5090	5090	5090	5090	0
506	20231219	103700	96422320	5090	5090	5090	5090	0
507	20231219	103600	96422320	5090	5090	5090	5090	0
508	20231219	103500	96422320	5090	5090	5090	5090	0
509	20231219	103400	96422320	5090	5090	5090	5090	0
510	20231219	103300	96422320	5090	5090	5090	5090	0
511	20231219	103200	96422320	5090	5090	5090	5090	0
512	20231219	103100	96422320	5090	5090	5090	5090	0
513	20231219	103000	96422320	5090	5090	5090	5090	0
514	20231219	102900	96422320	5090	5090	5090	5090	1
515	20231219	102800	96417230	5040	5040	5040	5040	1
516	20231219	102700	96412190	5110	5050	5120	5050	989
517	20231219	102600	91380350	5060	5060	5060	5060	0
518	20231219	102500	91380350	5060	5060	5060	5060	0
519	20231219	102400	91380350	5060	5010	5060	5010	6
520	20231219	102300	91350240	5010	5010	5010	5010	146
521	20231219	102200	90618780	5070	5070	5070	5070	0
522	20231219	102100	90618780	5070	5070	5070	5070	0
523	20231219	102000	90618780	5070	5070	5070	5070	0
524	20231219	101900	90618780	5070	5070	5070	5070	30
525	20231219	101800	90466680	5000	5040	5040	5000	980
526	20231219	101700	85544670	5030	5040	5040	5030	154
527	20231219	101600	84768600	5040	5040	5040	5040	0
528	20231219	101500	84768600	5040	5060	5060	5040	115
529	20231219	101400	84186720	5110	5070	5110	5070	54
530	20231219	101300	83911060	5070	5070	5070	5070	200
531	20231219	101200	82897060	5030	5040	5040	5020	2285
532	20231219	101100	71389680	5040	5050	5050	5020	304
533	20231219	101000	69856290	5050	5070	5080	5050	773
534	20231219	100900	65935260	5070	5070	5130	5070	2250
535	20231219	100800	54451160	5070	5030	5070	5020	404
536	20231219	100700	52416940	5030	5070	5070	5030	647
537	20231219	100600	49155860	5070	5090	5090	5070	477
538	20231219	100500	46737440	5120	5110	5120	5110	150
539	20231219	100400	45970080	5130	5040	5130	5040	3091
540	20231219	100300	30193620	5040	5040	5040	5040	198
541	20231219	100200	29195700	5040	5040	5040	5040	100
542	20231219	100100	28691700	5060	5060	5060	5060	198
543	20231219	100000	27689820	5030	5030	5030	5030	0
544	20231219	095900	27689820	5030	5030	5030	5030	0
545	20231219	095800	27689820	5030	5030	5030	5030	0
546	20231219	095700	27689820	5030	5030	5030	5030	0
547	20231219	095600	27689820	5030	5030	5030	5030	0
548	20231219	095500	27689820	5030	5030	5030	5030	0
549	20231219	095400	27689820	5030	5030	5030	5030	0
550	20231219	095300	27689820	5030	5030	5030	5030	0
551	20231219	095200	27689820	5030	5030	5030	5030	0
552	20231219	095100	27689820	5030	5030	5030	5030	0
553	20231219	095000	27689820	5030	5030	5030	5030	0
554	20231219	094900	27689820	5030	5030	5030	5030	0
555	20231219	094800	27689820	5030	5030	5030	5030	0
556	20231219	094700	27689820	5030	5030	5030	5030	0
557	20231219	094600	27689820	5030	5030	5030	5030	0
558	20231219	094500	27689820	5030	5030	5030	5030	0
559	20231219	094400	27689820	5030	5030	5030	5030	0
560	20231219	094300	27689820	5030	5030	5030	5030	0
561	20231219	094200	27689820	5030	5030	5030	5030	0
562	20231219	094100	27689820	5030	5030	5030	5030	653
563	20231219	094000	24405230	5030	5030	5030	5030	0
564	20231219	093900	24405230	5030	5070	5070	5030	1003
565	20231219	093800	19354170	5070	5090	5090	5070	7
566	20231219	093700	19318620	5090	5090	5090	5090	0
567	20231219	093600	19318620	5090	5090	5090	5090	0
568	20231219	093500	19318620	5090	5050	5090	5050	2001
569	20231219	093400	9173540	5050	5050	5050	5050	0
570	20231219	093300	9173540	5050	5050	5050	5050	0
571	20231219	093200	9173540	5050	5050	5050	5050	0
572	20231219	093100	9173540	5050	5050	5050	5050	0
573	20231219	093000	9173540	5050	5050	5050	5050	1
574	20231219	092900	9168490	5050	5050	5050	5050	100
575	20231219	092800	8663490	5050	5050	5050	5050	0
576	20231219	092700	8663490	5050	5050	5050	5050	0
577	20231219	092600	8663490	5050	5050	5050	5050	0
578	20231219	092500	8663490	5050	5050	5050	5050	12
579	20231219	092400	8602890	5060	5060	5060	5060	0
580	20231219	092300	8602890	5060	5060	5060	5060	148
581	20231219	092200	7854010	5060	5060	5060	5060	179
582	20231219	092100	6948270	5040	5020	5040	5010	1048
583	20231219	092000	1682000	5040	5040	5040	5040	0
584	20231219	091900	1682000	5040	5040	5040	5040	0
585	20231219	091800	1682000	5040	5020	5040	5020	2
586	20231219	091700	1671940	5040	5040	5040	5040	13
587	20231219	091600	1606420	5040	5040	5040	5040	0
588	20231219	091500	1606420	5040	5040	5040	5040	0
589	20231219	091400	1606420	5040	5040	5040	5040	0
590	20231219	091300	1606420	5040	5040	5040	5040	0
591	20231219	091200	1606420	5040	5040	5040	5040	0
592	20231219	091100	1606420	5040	5040	5040	5040	0
593	20231219	091000	1606420	5040	5020	5040	5020	5
594	20231219	090900	1581300	5020	5020	5020	5020	20
595	20231219	090800	1480900	5020	5020	5020	5020	0
596	20231219	090700	1480900	5020	5020	5020	5020	0
597	20231219	090600	1480900	5020	5020	5020	5020	0
598	20231219	090500	1480900	5020	5020	5020	5020	110
599	20231219	090400	928700	5020	5020	5020	5020	0
600	20231219	090300	928700	5020	5020	5020	5020	0
601	20231219	090200	928700	5020	5020	5020	5020	0
602	20231219	090100	928700	5020	5020	5020	5020	4
603	20231219	090000	908620	5020	5020	5020	5020	181