KissMeData/002210/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183600	251371470	5820	5820	5820	5820	887
3	20231218	183500	251371470	5820	5820	5820	5820	0
4	20231218	183400	251371470	5820	5820	5820	5820	0
5	20231218	183300	251371470	5820	5820	5820	5820	0
6	20231218	183200	251371470	5820	5820	5820	5820	0
7	20231218	183100	251371470	5820	5820	5820	5820	0
8	20231218	183000	251371470	5820	5820	5820	5820	0
9	20231218	182900	251371470	5820	5820	5820	5820	0
10	20231218	182800	251371470	5820	5820	5820	5820	0
11	20231218	182700	251371470	5820	5820	5820	5820	0
12	20231218	182600	251371470	5820	5820	5820	5820	0
13	20231218	182500	251371470	5820	5820	5820	5820	0
14	20231218	182400	251371470	5820	5820	5820	5820	0
15	20231218	182300	251371470	5820	5820	5820	5820	0
16	20231218	182200	251371470	5820	5820	5820	5820	0
17	20231218	182100	251371470	5820	5820	5820	5820	0
18	20231218	182000	251371470	5820	5820	5820	5820	0
19	20231218	181900	251371470	5820	5820	5820	5820	0
20	20231218	181800	251371470	5820	5820	5820	5820	0
21	20231218	181700	251371470	5820	5820	5820	5820	0
22	20231218	181600	251371470	5820	5820	5820	5820	0
23	20231218	181500	251371470	5820	5820	5820	5820	0
24	20231218	181400	251371470	5820	5820	5820	5820	0
25	20231218	181300	251371470	5820	5820	5820	5820	0
26	20231218	181200	251371470	5820	5820	5820	5820	0
27	20231218	181100	251371470	5820	5820	5820	5820	0
28	20231218	181000	251371470	5820	5820	5820	5820	0
29	20231218	180900	251371470	5820	5820	5820	5820	0
30	20231218	180800	251371470	5820	5820	5820	5820	0
31	20231218	180700	251371470	5820	5820	5820	5820	0
32	20231218	180600	251371470	5820	5820	5820	5820	887
33	20231218	180500	251371470	5820	5820	5820	5820	0
34	20231218	180400	251371470	5820	5820	5820	5820	0
35	20231218	180300	251371470	5820	5820	5820	5820	0
36	20231218	180200	251371470	5820	5820	5820	5820	0
37	20231218	180100	251371470	5820	5820	5820	5820	0
38	20231218	180000	251371470	5820	5820	5820	5820	0
39	20231218	175900	251371470	5820	5820	5820	5820	0
40	20231218	175800	251371470	5820	5820	5820	5820	0
41	20231218	175700	251371470	5820	5820	5820	5820	0
42	20231218	175600	251371470	5820	5820	5820	5820	0
43	20231218	175500	251371470	5820	5820	5820	5820	0
44	20231218	175400	251371470	5820	5820	5820	5820	0
45	20231218	175300	251371470	5820	5820	5820	5820	0
46	20231218	175200	251371470	5820	5820	5820	5820	0
47	20231218	175100	251371470	5820	5820	5820	5820	0
48	20231218	175000	251371470	5820	5820	5820	5820	0
49	20231218	174900	251371470	5820	5820	5820	5820	0
50	20231218	174800	251371470	5820	5820	5820	5820	0
51	20231218	174700	251371470	5820	5820	5820	5820	0
52	20231218	174600	251371470	5820	5820	5820	5820	0
53	20231218	174500	251371470	5820	5820	5820	5820	0
54	20231218	174400	251371470	5820	5820	5820	5820	0
55	20231218	174300	251371470	5820	5820	5820	5820	0
56	20231218	174200	251371470	5820	5820	5820	5820	0
57	20231218	174100	251371470	5820	5820	5820	5820	0
58	20231218	174000	251371470	5820	5820	5820	5820	0
59	20231218	173900	251371470	5820	5820	5820	5820	0
60	20231218	173800	251371470	5820	5820	5820	5820	0
61	20231218	173700	251371470	5820	5820	5820	5820	0
62	20231218	173600	251371470	5820	5820	5820	5820	887
63	20231218	173500	251371470	5820	5820	5820	5820	0
64	20231218	173400	251371470	5820	5820	5820	5820	0
65	20231218	173300	251371470	5820	5820	5820	5820	0
66	20231218	173200	251371470	5820	5820	5820	5820	0
67	20231218	173100	251371470	5820	5820	5820	5820	0
68	20231218	173000	251371470	5820	5820	5820	5820	0
69	20231218	172900	251371470	5820	5820	5820	5820	0
70	20231218	172800	251371470	5820	5820	5820	5820	0
71	20231218	172700	251371470	5820	5820	5820	5820	0
72	20231218	172600	251371470	5820	5820	5820	5820	0
73	20231218	172500	251371470	5820	5820	5820	5820	0
74	20231218	172400	251371470	5820	5820	5820	5820	0
75	20231218	172300	251371470	5820	5820	5820	5820	0
76	20231218	172200	251371470	5820	5820	5820	5820	0
77	20231218	172100	251371470	5820	5820	5820	5820	0
78	20231218	172000	251371470	5820	5820	5820	5820	0
79	20231218	171900	251371470	5820	5820	5820	5820	0
80	20231218	171800	251371470	5820	5820	5820	5820	0
81	20231218	171700	251371470	5820	5820	5820	5820	0
82	20231218	171600	251371470	5820	5820	5820	5820	0
83	20231218	171500	251371470	5820	5820	5820	5820	0
84	20231218	171400	251371470	5820	5820	5820	5820	0
85	20231218	171300	251371470	5820	5820	5820	5820	0
86	20231218	171200	251371470	5820	5820	5820	5820	0
87	20231218	171100	251371470	5820	5820	5820	5820	0
88	20231218	171000	251371470	5820	5820	5820	5820	0
89	20231218	170900	251371470	5820	5820	5820	5820	0
90	20231218	170800	251371470	5820	5820	5820	5820	0
91	20231218	170700	251371470	5820	5820	5820	5820	0
92	20231218	170600	251371470	5820	5820	5820	5820	887
93	20231218	170500	251371470	5820	5820	5820	5820	0
94	20231218	170400	251371470	5820	5820	5820	5820	0
95	20231218	170300	251371470	5820	5820	5820	5820	0
96	20231218	170200	251371470	5820	5820	5820	5820	0
97	20231218	170100	251371470	5820	5820	5820	5820	0
98	20231218	170000	251371470	5820	5820	5820	5820	0
99	20231218	165900	251371470	5820	5820	5820	5820	0
100	20231218	165800	251371470	5820	5820	5820	5820	0
101	20231218	165700	251371470	5820	5820	5820	5820	0
102	20231218	165600	251371470	5820	5820	5820	5820	0
103	20231218	165500	251371470	5820	5820	5820	5820	0
104	20231218	165400	251371470	5820	5820	5820	5820	0
105	20231218	165300	251371470	5820	5820	5820	5820	0
106	20231218	165200	251371470	5820	5820	5820	5820	0
107	20231218	165100	251371470	5820	5820	5820	5820	0
108	20231218	165000	251371470	5820	5820	5820	5820	0
109	20231218	164900	251371470	5820	5820	5820	5820	0
110	20231218	164800	251371470	5820	5820	5820	5820	0
111	20231218	164700	251371470	5820	5820	5820	5820	0
112	20231218	164600	251371470	5820	5820	5820	5820	0
113	20231218	164500	251371470	5820	5820	5820	5820	0
114	20231218	164400	251371470	5820	5820	5820	5820	0
115	20231218	164300	251371470	5820	5820	5820	5820	0
116	20231218	164200	251371470	5820	5820	5820	5820	0
117	20231218	164100	251371470	5820	5820	5820	5820	0
118	20231218	164000	251371470	5820	5820	5820	5820	0
119	20231218	163900	251371470	5820	5820	5820	5820	0
120	20231218	163800	251371470	5820	5820	5820	5820	0
121	20231218	163700	251371470	5820	5820	5820	5820	0
122	20231218	163600	251371470	5820	5820	5820	5820	887
123	20231218	163500	251371470	5820	5820	5820	5820	0
124	20231218	163400	251371470	5820	5820	5820	5820	0
125	20231218	163300	251371470	5820	5820	5820	5820	0
126	20231218	163200	251371470	5820	5820	5820	5820	0
127	20231218	163100	251371470	5820	5820	5820	5820	0
128	20231218	163000	251371470	5820	5820	5820	5820	0
129	20231218	162900	251371470	5820	5820	5820	5820	0
130	20231218	162800	251371470	5820	5820	5820	5820	0
131	20231218	162700	251371470	5820	5820	5820	5820	0
132	20231218	162600	251371470	5820	5820	5820	5820	0
133	20231218	162500	251371470	5820	5820	5820	5820	0
134	20231218	162400	251371470	5820	5820	5820	5820	0
135	20231218	162300	251371470	5820	5820	5820	5820	0
136	20231218	162200	251371470	5820	5820	5820	5820	0
137	20231218	162100	251371470	5820	5820	5820	5820	0
138	20231218	162000	251371470	5820	5820	5820	5820	0
139	20231218	161900	251371470	5820	5820	5820	5820	0
140	20231218	161800	251371470	5820	5820	5820	5820	0
141	20231218	161700	251371470	5820	5820	5820	5820	0
142	20231218	161600	251371470	5820	5820	5820	5820	0
143	20231218	161500	251371470	5820	5820	5820	5820	0
144	20231218	161400	251371470	5820	5820	5820	5820	0
145	20231218	161300	251371470	5820	5820	5820	5820	0
146	20231218	161200	251371470	5820	5820	5820	5820	0
147	20231218	161100	251371470	5820	5820	5820	5820	0
148	20231218	161000	251371470	5820	5820	5820	5820	0
149	20231218	160900	251371470	5820	5820	5820	5820	0
150	20231218	160800	251371470	5820	5820	5820	5820	0
151	20231218	160700	251371470	5820	5820	5820	5820	0
152	20231218	160600	251371470	5820	5820	5820	5820	887
153	20231218	160500	251371470	5820	5820	5820	5820	0
154	20231218	160400	251371470	5820	5820	5820	5820	0
155	20231218	160300	251371470	5820	5820	5820	5820	0
156	20231218	160200	251371470	5820	5820	5820	5820	0
157	20231218	160100	251371470	5820	5820	5820	5820	0
158	20231218	160000	251371470	5820	5820	5820	5820	0
159	20231218	155900	251371470	5820	5820	5820	5820	0
160	20231218	155800	251371470	5820	5820	5820	5820	0
161	20231218	155700	251371470	5820	5820	5820	5820	0
162	20231218	155600	251371470	5820	5820	5820	5820	0
163	20231218	155500	251371470	5820	5820	5820	5820	0
164	20231218	155400	251371470	5820	5820	5820	5820	0
165	20231218	155300	251371470	5820	5820	5820	5820	0
166	20231218	155200	251371470	5820	5820	5820	5820	0
167	20231218	155100	251371470	5820	5820	5820	5820	0
168	20231218	155000	251371470	5820	5820	5820	5820	0
169	20231218	154900	251371470	5820	5820	5820	5820	0
170	20231218	154800	251371470	5820	5820	5820	5820	0
171	20231218	154700	251371470	5820	5820	5820	5820	0
172	20231218	154600	251371470	5820	5820	5820	5820	0
173	20231218	154500	251371470	5820	5820	5820	5820	0
174	20231218	154400	251371470	5820	5820	5820	5820	0
175	20231218	154300	251371470	5820	5820	5820	5820	0
176	20231218	154200	251371470	5820	5820	5820	5820	0
177	20231218	154100	251371470	5820	5820	5820	5820	0
178	20231218	154000	251371470	5820	5820	5820	5820	0
179	20231218	153900	251371470	5820	5820	5820	5820	0
180	20231218	153800	251371470	5820	5820	5820	5820	0
181	20231218	153700	251371470	5820	5820	5820	5820	0
182	20231218	153600	251371470	5820	5820	5820	5820	887
183	20231218	153500	251371470	5820	5820	5820	5820	0
184	20231218	153400	251371470	5820	5820	5820	5820	0
185	20231218	153300	251371470	5820	5820	5820	5820	0
186	20231218	153200	251371470	5820	5820	5820	5820	0
187	20231218	153100	251371470	5820	5820	5820	5820	0
188	20231218	153000	251371470	5820	5820	5820	5820	887
189	20231218	152900	246209130	5820	5820	5820	5820	0
190	20231218	152800	246209130	5820	5820	5820	5820	0
191	20231218	152700	246209130	5820	5820	5820	5820	0
192	20231218	152600	246209130	5820	5820	5820	5820	0
193	20231218	152500	246209130	5820	5820	5820	5820	0
194	20231218	152400	246209130	5820	5820	5820	5820	0
195	20231218	152300	246209130	5820	5820	5820	5820	0
196	20231218	152200	246209130	5820	5820	5820	5820	0
197	20231218	152100	246209130	5820	5820	5820	5820	0
198	20231218	152000	246209130	5820	5820	5820	5820	0
199	20231218	151900	246209130	5820	5800	5820	5800	277
200	20231218	151800	244599930	5800	5810	5810	5800	18
201	20231218	151700	244495500	5800	5800	5810	5800	28
202	20231218	151600	244333090	5810	5800	5810	5800	89
203	20231218	151500	243816850	5800	5800	5810	5800	16
204	20231218	151400	243724040	5810	5790	5810	5790	27
205	20231218	151300	243567670	5810	5790	5810	5790	20
206	20231218	151200	243451750	5800	5800	5800	5800	222
207	20231218	151100	242164150	5810	5800	5810	5800	18
208	20231218	151000	242059680	5800	5800	5800	5800	105
209	20231218	150900	241450680	5800	5800	5810	5800	140
210	20231218	150800	240637680	5820	5820	5820	5820	6
211	20231218	150700	240602760	5800	5820	5820	5800	12
212	20231218	150600	240533140	5800	5800	5800	5800	0
213	20231218	150500	240533140	5800	5800	5800	5800	80
214	20231218	150400	240069140	5800	5800	5800	5800	11
215	20231218	150300	240005340	5820	5800	5820	5800	12
216	20231218	150200	239935720	5820	5820	5820	5820	0
217	20231218	150100	239935720	5820	5820	5820	5820	21
218	20231218	150000	239813500	5800	5800	5800	5800	11
219	20231218	145900	239749700	5820	5820	5820	5820	0
220	20231218	145800	239749700	5820	5820	5820	5820	10
221	20231218	145700	239691500	5820	5820	5820	5800	14
222	20231218	145600	239610250	5810	5800	5810	5800	32
223	20231218	145500	239424550	5810	5810	5810	5810	0
224	20231218	145400	239424550	5810	5810	5810	5810	0
225	20231218	145300	239424550	5810	5810	5810	5810	0
226	20231218	145200	239424550	5810	5810	5810	5810	0
227	20231218	145100	239424550	5810	5810	5810	5810	516
228	20231218	145000	236426590	5810	5810	5820	5810	111
229	20231218	144900	235781670	5810	5810	5810	5810	0
230	20231218	144800	235781670	5810	5810	5810	5810	11
231	20231218	144700	235717760	5820	5820	5820	5820	0
232	20231218	144600	235717760	5820	5820	5820	5820	0
233	20231218	144500	235717760	5820	5820	5820	5820	1
234	20231218	144400	235711940	5800	5800	5800	5800	11
235	20231218	144300	235648140	5820	5820	5820	5820	0
236	20231218	144200	235648140	5820	5820	5820	5820	0
237	20231218	144100	235648140	5820	5800	5820	5800	12
238	20231218	144000	235578520	5820	5820	5820	5820	0
239	20231218	143900	235578520	5820	5820	5820	5820	17
240	20231218	143800	235479580	5820	5820	5820	5820	0
241	20231218	143700	235479580	5820	5800	5820	5800	12
242	20231218	143600	235409960	5820	5820	5820	5820	0
243	20231218	143500	235409960	5820	5820	5820	5820	0
244	20231218	143400	235409960	5820	5820	5820	5820	17
245	20231218	143300	235311020	5820	5820	5820	5820	0
246	20231218	143200	235311020	5820	5800	5820	5800	162
247	20231218	143100	234371400	5800	5800	5800	5800	11
248	20231218	143000	234307600	5820	5820	5820	5820	0
249	20231218	142900	234307600	5820	5820	5820	5820	0
250	20231218	142800	234307600	5820	5820	5820	5820	0
251	20231218	142700	234307600	5820	5800	5820	5800	12
252	20231218	142600	234237980	5820	5820	5820	5820	0
253	20231218	142500	234237980	5820	5820	5820	5820	0
254	20231218	142400	234237980	5820	5800	5820	5800	236
255	20231218	142300	232869160	5800	5800	5800	5800	11
256	20231218	142200	232805360	5820	5820	5820	5820	0
257	20231218	142100	232805360	5820	5820	5820	5820	0
258	20231218	142000	232805360	5820	5820	5820	5820	0
259	20231218	141900	232805360	5820	5820	5820	5820	3
260	20231218	141800	232787900	5800	5800	5800	5800	11
261	20231218	141700	232724100	5820	5820	5820	5820	0
262	20231218	141600	232724100	5820	5820	5820	5820	0
263	20231218	141500	232724100	5820	5810	5820	5800	319
264	20231218	141400	230870800	5820	5820	5820	5820	0
265	20231218	141300	230870800	5820	5820	5820	5820	0
266	20231218	141200	230870800	5820	5820	5820	5820	0
267	20231218	141100	230870800	5820	5820	5820	5820	1
268	20231218	141000	230864980	5800	5800	5800	5800	11
269	20231218	140900	230801180	5820	5820	5820	5820	0
270	20231218	140800	230801180	5820	5820	5820	5820	1
271	20231218	140700	230795360	5800	5800	5800	5800	0
272	20231218	140600	230795360	5800	5800	5810	5800	13
273	20231218	140500	230719950	5820	5820	5820	5820	1
274	20231218	140400	230714130	5800	5800	5800	5800	0
275	20231218	140300	230714130	5800	5800	5800	5800	0
276	20231218	140200	230714130	5800	5800	5800	5800	11
277	20231218	140100	230650330	5820	5820	5820	5820	0
278	20231218	140000	230650330	5820	5820	5820	5820	0
279	20231218	135900	230650330	5820	5820	5820	5820	0
280	20231218	135800	230650330	5820	5820	5820	5820	0
281	20231218	135700	230650330	5820	5820	5820	5820	0
282	20231218	135600	230650330	5820	5800	5820	5800	501
283	20231218	135500	227744510	5830	5800	5830	5800	24
284	20231218	135400	227605280	5830	5830	5830	5830	0
285	20231218	135300	227605280	5830	5830	5830	5830	0
286	20231218	135200	227605280	5830	5830	5830	5830	0
287	20231218	135100	227605280	5830	5800	5830	5800	6
288	20231218	135000	227570450	5830	5830	5830	5830	0
289	20231218	134900	227570450	5830	5830	5830	5830	0
290	20231218	134800	227570450	5830	5830	5830	5830	1
291	20231218	134700	227564620	5830	5830	5830	5830	0
292	20231218	134600	227564620	5830	5830	5830	5830	0
293	20231218	134500	227564620	5830	5830	5830	5830	0
294	20231218	134400	227564620	5830	5810	5830	5810	5
295	20231218	134300	227535550	5830	5830	5830	5830	1
296	20231218	134200	227529720	5810	5810	5810	5810	11
297	20231218	134100	227465810	5830	5830	5830	5830	0
298	20231218	134000	227465810	5830	5830	5830	5830	0
299	20231218	133900	227465810	5830	5810	5830	5810	13
300	20231218	133800	227390240	5820	5830	5830	5820	229
301	20231218	133700	226057290	5830	5830	5830	5830	0
302	20231218	133600	226057290	5830	5830	5830	5830	0
303	20231218	133500	226057290	5830	5830	5830	5830	0
304	20231218	133400	226057290	5830	5830	5830	5830	2
305	20231218	133300	226045630	5810	5810	5810	5810	11
306	20231218	133200	225981720	5830	5830	5830	5830	0
307	20231218	133100	225981720	5830	5830	5830	5830	1
308	20231218	133000	225975890	5830	5830	5830	5830	0
309	20231218	132900	225975890	5830	5820	5830	5820	9
310	20231218	132800	225923500	5820	5810	5820	5810	72
311	20231218	132700	225505130	5810	5810	5820	5810	14
312	20231218	132600	225423770	5820	5820	5820	5820	1
313	20231218	132500	225417950	5830	5830	5830	5830	0
314	20231218	132400	225417950	5830	5830	5830	5830	0
315	20231218	132300	225417950	5830	5830	5830	5830	0
316	20231218	132200	225417950	5830	5830	5830	5830	1
317	20231218	132100	225412120	5840	5840	5840	5840	0
318	20231218	132000	225412120	5840	5840	5840	5840	1
319	20231218	131900	225406280	5810	5810	5810	5810	0
320	20231218	131800	225406280	5810	5820	5820	5810	374
321	20231218	131700	223229710	5820	5820	5820	5820	0
322	20231218	131600	223229710	5820	5820	5820	5820	0
323	20231218	131500	223229710	5820	5830	5830	5820	236
324	20231218	131400	221853940	5830	5830	5830	5830	20
325	20231218	131300	221737340	5830	5830	5830	5830	1
326	20231218	131200	221731510	5830	5830	5830	5830	353
327	20231218	131100	219673520	5830	5830	5830	5830	0
328	20231218	131000	219673520	5830	5820	5830	5820	13
329	20231218	130900	219597840	5830	5830	5830	5830	0
330	20231218	130800	219597840	5830	5830	5830	5830	0
331	20231218	130700	219597840	5830	5830	5830	5830	0
332	20231218	130600	219597840	5830	5830	5830	5830	0
333	20231218	130500	219597840	5830	5830	5830	5830	0
334	20231218	130400	219597840	5830	5810	5830	5810	31
335	20231218	130300	219417710	5810	5810	5810	5810	11
336	20231218	130200	219353800	5820	5820	5820	5820	1
337	20231218	130100	219347980	5830	5830	5830	5830	0
338	20231218	130000	219347980	5830	5830	5830	5830	0
339	20231218	125900	219347980	5830	5830	5830	5830	0
340	20231218	125800	219347980	5830	5820	5830	5820	157
341	20231218	125700	218434230	5810	5810	5810	5810	11
342	20231218	125600	218370320	5820	5820	5820	5820	0
343	20231218	125500	218370320	5820	5810	5820	5810	12
344	20231218	125400	218300580	5800	5810	5810	5800	279
345	20231218	125300	216681190	5810	5810	5810	5810	132
346	20231218	125200	215914270	5830	5830	5830	5830	0
347	20231218	125100	215914270	5830	5830	5830	5830	1
348	20231218	125000	215908440	5820	5820	5820	5820	298
349	20231218	124900	214174080	5830	5830	5830	5830	0
350	20231218	124800	214174080	5830	5830	5830	5820	13
351	20231218	124700	214098400	5830	5830	5830	5830	0
352	20231218	124600	214098400	5830	5820	5830	5820	11
353	20231218	124500	214034370	5830	5830	5830	5830	199
354	20231218	124400	212874200	5830	5830	5830	5830	0
355	20231218	124300	212874200	5830	5830	5830	5830	3
356	20231218	124200	212856710	5810	5810	5810	5810	1
357	20231218	124100	212850900	5830	5820	5830	5820	3
358	20231218	124000	212833420	5800	5800	5800	5800	0
359	20231218	123900	212833420	5800	5800	5800	5800	0
360	20231218	123800	212833420	5800	5800	5800	5800	0
361	20231218	123700	212833420	5800	5800	5800	5800	0
362	20231218	123600	212833420	5800	5800	5800	5800	11
363	20231218	123500	212769620	5800	5810	5810	5800	920
364	20231218	123400	207428620	5810	5810	5810	5810	0
365	20231218	123300	207428620	5810	5810	5810	5810	13
366	20231218	123200	207353090	5810	5810	5810	5810	0
367	20231218	123100	207353090	5810	5810	5810	5810	10
368	20231218	123000	207294990	5810	5810	5810	5810	0
369	20231218	122900	207294990	5810	5810	5810	5810	0
370	20231218	122800	207294990	5810	5810	5810	5810	0
371	20231218	122700	207294990	5810	5810	5810	5810	0
372	20231218	122600	207294990	5810	5830	5830	5810	12
373	20231218	122500	207225250	5830	5830	5830	5830	0
374	20231218	122400	207225250	5830	5830	5830	5830	0
375	20231218	122300	207225250	5830	5830	5830	5830	0
376	20231218	122200	207225250	5830	5830	5830	5830	75
377	20231218	122100	206788000	5830	5830	5830	5830	0
378	20231218	122000	206788000	5830	5830	5830	5830	0
379	20231218	121900	206788000	5830	5830	5830	5830	0
380	20231218	121800	206788000	5830	5830	5830	5830	0
381	20231218	121700	206788000	5830	5830	5830	5830	0
382	20231218	121600	206788000	5830	5830	5830	5830	1
383	20231218	121500	206782170	5810	5810	5810	5810	11
384	20231218	121400	206718260	5840	5840	5840	5840	0
385	20231218	121300	206718260	5840	5840	5840	5840	0
386	20231218	121200	206718260	5840	5840	5840	5840	0
387	20231218	121100	206718260	5840	5840	5840	5840	0
388	20231218	121000	206718260	5840	5840	5840	5840	15
389	20231218	120900	206630660	5840	5840	5840	5840	0
390	20231218	120800	206630660	5840	5840	5840	5840	137
391	20231218	120700	205830580	5840	5840	5840	5840	580
392	20231218	120600	202443380	5840	5820	5840	5820	4980
393	20231218	120500	173423280	5820	5820	5820	5820	0
394	20231218	120400	173423280	5820	5810	5820	5810	25
395	20231218	120300	173278020	5810	5810	5810	5810	0
396	20231218	120200	173278020	5810	5800	5810	5800	58
397	20231218	120100	172941610	5810	5800	5820	5800	328
398	20231218	120000	171038170	5820	5820	5820	5820	0
399	20231218	115900	171038170	5820	5800	5820	5800	24
400	20231218	115800	170898950	5820	5820	5820	5820	2
401	20231218	115700	170887310	5800	5800	5800	5800	24
402	20231218	115600	170748110	5800	5800	5800	5800	11
403	20231218	115500	170684310	5800	5800	5800	5800	24
404	20231218	115400	170545110	5800	5800	5800	5800	0
405	20231218	115300	170545110	5800	5800	5800	5800	24
406	20231218	115200	170405910	5820	5820	5820	5820	2
407	20231218	115100	170394270	5800	5800	5800	5800	35
408	20231218	115000	170191270	5820	5800	5820	5800	26
409	20231218	114900	170040410	5800	5800	5800	5800	3
410	20231218	114800	170023010	5800	5820	5820	5800	36
411	20231218	114700	169814190	5800	5800	5800	5800	0
412	20231218	114600	169814190	5800	5800	5800	5800	34
413	20231218	114500	169616990	5800	5820	5820	5800	12
414	20231218	114400	169547370	5800	5800	5800	5800	24
415	20231218	114300	169408170	5820	5820	5820	5820	1
416	20231218	114200	169402350	5800	5800	5800	5800	24
417	20231218	114100	169263150	5820	5800	5820	5800	25
418	20231218	114000	169118130	5800	5800	5800	5800	0
419	20231218	113900	169118130	5800	5810	5810	5800	36
420	20231218	113800	168909320	5820	5820	5820	5820	0
421	20231218	113700	168909320	5820	5820	5820	5800	26
422	20231218	113600	168758480	5800	5800	5800	5800	0
423	20231218	113500	168758480	5800	5820	5820	5800	25
424	20231218	113400	168613460	5800	5800	5800	5800	11
425	20231218	113300	168549660	5820	5820	5820	5800	125
426	20231218	113200	167822640	5800	5800	5800	5800	24
427	20231218	113100	167683440	5800	5800	5800	5800	1
428	20231218	113000	167677640	5820	5800	5820	5800	26
429	20231218	112900	167526780	5800	5820	5820	5800	13
430	20231218	112800	167451340	5800	5800	5800	5800	35
431	20231218	112700	167248340	5820	5820	5820	5820	1
432	20231218	112600	167242520	5800	5800	5820	5800	36
433	20231218	112500	167033700	5820	5820	5820	5820	1
434	20231218	112400	167027880	5800	5800	5800	5800	24
435	20231218	112300	166888680	5820	5800	5820	5800	25
436	20231218	112200	166743660	5820	5820	5820	5820	0
437	20231218	112100	166743660	5820	5800	5820	5800	26
438	20231218	112000	166592820	5820	5800	5820	5800	12
439	20231218	111900	166523200	5800	5800	5800	5800	24
440	20231218	111800	166384000	5820	5820	5820	5820	1
441	20231218	111700	166378180	5820	5800	5820	5800	25
442	20231218	111600	166233160	5810	5810	5810	5810	400
443	20231218	111500	163909160	5810	5800	5810	5800	158
444	20231218	111400	162991420	5810	5800	5810	5800	12
445	20231218	111300	162921810	5800	5800	5800	5800	24
446	20231218	111200	162782610	5810	5800	5810	5800	25
447	20231218	111100	162637600	5810	5810	5810	5810	77
448	20231218	111000	162190230	5800	5790	5800	5790	34
449	20231218	110900	161993140	5810	5810	5810	5810	1
450	20231218	110800	161987330	5790	5790	5790	5790	24
451	20231218	110700	161848370	5800	5800	5800	5800	0
452	20231218	110600	161848370	5800	5800	5800	5800	444
453	20231218	110500	159273170	5800	5800	5800	5800	1726
454	20231218	110400	149262370	5800	5810	5810	5800	25
455	20231218	110300	149117360	5800	5800	5800	5800	44
456	20231218	110200	148862160	5800	5800	5800	5800	11
457	20231218	110100	148798360	5810	5810	5810	5810	1859
458	20231218	110000	137997570	5810	5810	5810	5810	100
459	20231218	105900	137416570	5810	5810	5810	5810	75
460	20231218	105800	136980820	5820	5820	5820	5810	63
461	20231218	105700	136614760	5810	5810	5810	5810	35
462	20231218	105600	136411410	5810	5810	5810	5810	33
463	20231218	105500	136219680	5810	5810	5810	5810	24
464	20231218	105400	136080240	5810	5810	5810	5810	29
465	20231218	105300	135911750	5820	5810	5820	5810	12
466	20231218	105200	135842020	5810	5810	5810	5810	24
467	20231218	105100	135702580	5820	5810	5820	5810	48
468	20231218	105000	135423330	5810	5810	5810	5810	28
469	20231218	104900	135260650	5820	5820	5820	5820	2
470	20231218	104800	135249010	5810	5810	5810	5810	24
471	20231218	104700	135109570	5810	5810	5810	5810	11
472	20231218	104600	135045660	5810	5810	5810	5810	24
473	20231218	104500	134906220	5810	5810	5810	5810	35
474	20231218	104400	134702870	5810	5810	5810	5810	0
475	20231218	104300	134702870	5810	5810	5810	5810	24
476	20231218	104200	134563430	5820	5820	5820	5820	1
477	20231218	104100	134557610	5810	5810	5810	5810	35
478	20231218	104000	134354260	5820	5820	5820	5820	0
479	20231218	103900	134354260	5820	5810	5820	5810	25
480	20231218	103800	134209000	5820	5810	5820	5810	12
481	20231218	103700	134139270	5810	5810	5810	5810	24
482	20231218	103600	133999830	5820	5810	5820	5810	25
483	20231218	103500	133854570	5810	5810	5810	5810	11
484	20231218	103400	133790660	5820	5810	5820	5810	26
485	20231218	103300	133639580	5810	5810	5810	5810	11
486	20231218	103200	133575670	5810	5810	5810	5810	392
487	20231218	103100	131298150	5820	5820	5820	5820	90
488	20231218	103000	130774350	5810	5810	5810	5810	23
489	20231218	102900	130640720	5820	5820	5820	5820	1
490	20231218	102800	130634900	5810	5810	5810	5810	35
491	20231218	102700	130431550	5810	5820	5820	5810	11
492	20231218	102600	130367630	5810	5810	5810	5810	24
493	20231218	102500	130228190	5820	5820	5820	5810	19
494	20231218	102400	130117720	5830	5830	5830	5830	0
495	20231218	102300	130117720	5830	5810	5830	5810	25
496	20231218	102200	129972450	5830	5820	5830	5820	5
497	20231218	102100	129943330	5810	5810	5830	5810	36
498	20231218	102000	129734150	5830	5830	5830	5830	1
499	20231218	101900	129728320	5810	5810	5810	5810	24
500	20231218	101800	129588880	5810	5810	5810	5810	11
501	20231218	101700	129524970	5810	5810	5810	5810	24
502	20231218	101600	129385530	5830	5810	5830	5810	26
503	20231218	101500	129234430	5830	5830	5830	5810	27
504	20231218	101400	129077270	5830	5810	5830	5810	30
505	20231218	101300	128902900	5830	5830	5830	5830	0
506	20231218	101200	128902900	5830	5840	5840	5810	26
507	20231218	101100	128751790	5810	5830	5840	5810	202
508	20231218	101000	127578120	5810	5820	5840	5810	35
509	20231218	100900	127374630	5840	5840	5840	5840	1
510	20231218	100800	127368790	5820	5840	5840	5820	25
511	20231218	100700	127223270	5820	5820	5820	5820	50
512	20231218	100600	126932270	5820	5820	5840	5820	71
513	20231218	100500	126519030	5840	5820	5840	5820	25
514	20231218	100400	126373510	5840	5840	5840	5840	0
515	20231218	100300	126373510	5840	5840	5840	5820	127
516	20231218	100200	125634330	5820	5820	5820	5820	11
517	20231218	100100	125570310	5840	5820	5840	5820	25
518	20231218	100000	125424790	5840	5840	5840	5840	0
519	20231218	095900	125424790	5840	5820	5840	5820	36
520	20231218	095800	125215250	5850	5820	5850	5820	25
521	20231218	095700	125069720	5860	5870	5870	5860	1312
522	20231218	095600	117380390	5860	5830	5860	5830	2407
523	20231218	095500	103291450	5840	5820	5840	5820	22
524	20231218	095400	103163390	5840	5810	5840	5810	43
525	20231218	095300	102913330	5840	5810	5840	5810	8
526	20231218	095200	102866790	5840	5840	5840	5810	1125
527	20231218	095100	96297510	5840	5820	5840	5800	668
528	20231218	095000	92405280	5820	5790	5820	5790	24
529	20231218	094900	92266290	5820	5800	5820	5790	43
530	20231218	094800	92017010	5830	5830	5830	5830	10
531	20231218	094700	91958710	5830	5800	5830	5800	25
532	20231218	094600	91813680	5830	5810	5830	5810	5
533	20231218	094500	91784610	5830	5830	5830	5800	195
534	20231218	094400	90653550	5830	5800	5830	5800	6
535	20231218	094300	90618690	5800	5800	5800	5800	24
536	20231218	094200	90479490	5830	5800	5830	5800	114
537	20231218	094100	89815400	5800	5830	5830	5800	167
538	20231218	094000	88842530	5830	5830	5830	5830	108
539	20231218	093900	88212890	5800	5800	5830	5800	82
540	20231218	093800	87737060	5830	5800	5830	5800	43
541	20231218	093700	87487120	5830	5830	5830	5830	0
542	20231218	093600	87487120	5830	5810	5830	5810	304
543	20231218	093500	85720840	5830	5810	5830	5810	19
544	20231218	093400	85610410	5840	5810	5840	5810	229
545	20231218	093300	84279770	5840	5830	5840	5830	134
546	20231218	093200	83498540	5840	5810	5840	5810	25
547	20231218	093100	83353260	5840	5840	5840	5840	3
548	20231218	093000	83335740	5810	5810	5810	5810	23
549	20231218	092900	83202110	5850	5830	5850	5830	27
550	20231218	092800	83044640	5860	5860	5860	5860	0
551	20231218	092700	83044640	5860	5810	5860	5810	5111
552	20231218	092600	53146480	5850	5850	5850	5850	0
553	20231218	092500	53146480	5850	5800	5850	5800	412
554	20231218	092400	50743650	5840	5840	5840	5840	1081
555	20231218	092300	44430610	5840	5810	5840	5800	77
556	20231218	092200	43983390	5810	5820	5850	5810	536
557	20231218	092100	40864240	5850	5820	5850	5820	26
558	20231218	092000	40712860	5860	5860	5860	5810	230
559	20231218	091900	39367790	5850	5850	5860	5850	2206
560	20231218	091800	26462670	5850	5820	5850	5820	306
561	20231218	091700	24678360	5850	5820	5850	5810	390
562	20231218	091600	22406530	5820	5820	5820	5780	258
563	20231218	091500	20905930	5820	5800	5820	5800	556
564	20231218	091400	17670790	5800	5800	5800	5780	73
565	20231218	091300	17247870	5800	5780	5800	5770	86
566	20231218	091200	16751330	5770	5790	5790	5770	25
567	20231218	091100	16607060	5770	5770	5790	5770	125
568	20231218	091000	15885770	5790	5790	5790	5790	540
569	20231218	090900	12759170	5790	5760	5790	5760	278
570	20231218	090800	11150610	5790	5780	5800	5780	205
571	20231218	090700	9964590	5780	5740	5780	5740	1024
572	20231218	090600	4047070	5770	5770	5770	5770	0
573	20231218	090500	4047070	5770	5750	5780	5740	165
574	20231218	090400	3096530	5750	5750	5750	5750	10
575	20231218	090300	3039030	5750	5780	5780	5750	84
576	20231218	090200	2553630	5750	5750	5750	5750	24
577	20231218	090100	2415630	5760	5760	5760	5760	0
578	20231218	090000	2415630	5760	5780	5780	5760	417