KissMeData/016100/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190000	23335845	2180	2180	2180	2180	185
3	20231218	185900	23335845	2180	2180	2180	2180	0
4	20231218	185800	23335845	2180	2180	2180	2180	0
5	20231218	185700	23335845	2180	2180	2180	2180	0
6	20231218	185600	23335845	2180	2180	2180	2180	0
7	20231218	185500	23335845	2180	2180	2180	2180	0
8	20231218	185400	23335845	2180	2180	2180	2180	0
9	20231218	185300	23335845	2180	2180	2180	2180	0
10	20231218	185200	23335845	2180	2180	2180	2180	0
11	20231218	185100	23335845	2180	2180	2180	2180	0
12	20231218	185000	23335845	2180	2180	2180	2180	0
13	20231218	184900	23335845	2180	2180	2180	2180	0
14	20231218	184800	23335845	2180	2180	2180	2180	0
15	20231218	184700	23335845	2180	2180	2180	2180	0
16	20231218	184600	23335845	2180	2180	2180	2180	0
17	20231218	184500	23335845	2180	2180	2180	2180	0
18	20231218	184400	23335845	2180	2180	2180	2180	0
19	20231218	184300	23335845	2180	2180	2180	2180	0
20	20231218	184200	23335845	2180	2180	2180	2180	0
21	20231218	184100	23335845	2180	2180	2180	2180	0
22	20231218	184000	23335845	2180	2180	2180	2180	0
23	20231218	183900	23335845	2180	2180	2180	2180	0
24	20231218	183800	23335845	2180	2180	2180	2180	0
25	20231218	183700	23335845	2180	2180	2180	2180	0
26	20231218	183600	23335845	2180	2180	2180	2180	0
27	20231218	183500	23335845	2180	2180	2180	2180	0
28	20231218	183400	23335845	2180	2180	2180	2180	0
29	20231218	183300	23335845	2180	2180	2180	2180	0
30	20231218	183200	23335845	2180	2180	2180	2180	0
31	20231218	183100	23335845	2180	2180	2180	2180	0
32	20231218	183000	23335845	2180	2180	2180	2180	185
33	20231218	182900	23335845	2180	2180	2180	2180	0
34	20231218	182800	23335845	2180	2180	2180	2180	0
35	20231218	182700	23335845	2180	2180	2180	2180	0
36	20231218	182600	23335845	2180	2180	2180	2180	0
37	20231218	182500	23335845	2180	2180	2180	2180	0
38	20231218	182400	23335845	2180	2180	2180	2180	0
39	20231218	182300	23335845	2180	2180	2180	2180	0
40	20231218	182200	23335845	2180	2180	2180	2180	0
41	20231218	182100	23335845	2180	2180	2180	2180	0
42	20231218	182000	23335845	2180	2180	2180	2180	0
43	20231218	181900	23335845	2180	2180	2180	2180	0
44	20231218	181800	23335845	2180	2180	2180	2180	0
45	20231218	181700	23335845	2180	2180	2180	2180	0
46	20231218	181600	23335845	2180	2180	2180	2180	0
47	20231218	181500	23335845	2180	2180	2180	2180	0
48	20231218	181400	23335845	2180	2180	2180	2180	0
49	20231218	181300	23335845	2180	2180	2180	2180	0
50	20231218	181200	23335845	2180	2180	2180	2180	0
51	20231218	181100	23335845	2180	2180	2180	2180	0
52	20231218	181000	23335845	2180	2180	2180	2180	0
53	20231218	180900	23335845	2180	2180	2180	2180	0
54	20231218	180800	23335845	2180	2180	2180	2180	0
55	20231218	180700	23335845	2180	2180	2180	2180	0
56	20231218	180600	23335845	2180	2180	2180	2180	0
57	20231218	180500	23335845	2180	2180	2180	2180	0
58	20231218	180400	23335845	2180	2180	2180	2180	0
59	20231218	180300	23335845	2180	2180	2180	2180	0
60	20231218	180200	23335845	2180	2180	2180	2180	0
61	20231218	180100	23335845	2180	2180	2180	2180	0
62	20231218	180000	23335845	2180	2180	2180	2180	185
63	20231218	175900	23335845	2180	2180	2180	2180	0
64	20231218	175800	23335845	2180	2180	2180	2180	0
65	20231218	175700	23335845	2180	2180	2180	2180	0
66	20231218	175600	23335845	2180	2180	2180	2180	0
67	20231218	175500	23335845	2180	2180	2180	2180	0
68	20231218	175400	23335845	2180	2180	2180	2180	0
69	20231218	175300	23335845	2180	2180	2180	2180	0
70	20231218	175200	23335845	2180	2180	2180	2180	0
71	20231218	175100	23335845	2180	2180	2180	2180	0
72	20231218	175000	23335845	2180	2180	2180	2180	0
73	20231218	174900	23335845	2180	2180	2180	2180	0
74	20231218	174800	23335845	2180	2180	2180	2180	0
75	20231218	174700	23335845	2180	2180	2180	2180	0
76	20231218	174600	23335845	2180	2180	2180	2180	0
77	20231218	174500	23335845	2180	2180	2180	2180	0
78	20231218	174400	23335845	2180	2180	2180	2180	0
79	20231218	174300	23335845	2180	2180	2180	2180	0
80	20231218	174200	23335845	2180	2180	2180	2180	0
81	20231218	174100	23335845	2180	2180	2180	2180	0
82	20231218	174000	23335845	2180	2180	2180	2180	0
83	20231218	173900	23335845	2180	2180	2180	2180	0
84	20231218	173800	23335845	2180	2180	2180	2180	0
85	20231218	173700	23335845	2180	2180	2180	2180	0
86	20231218	173600	23335845	2180	2180	2180	2180	0
87	20231218	173500	23335845	2180	2180	2180	2180	0
88	20231218	173400	23335845	2180	2180	2180	2180	0
89	20231218	173300	23335845	2180	2180	2180	2180	0
90	20231218	173200	23335845	2180	2180	2180	2180	0
91	20231218	173100	23335845	2180	2180	2180	2180	0
92	20231218	173000	23335845	2180	2180	2180	2180	185
93	20231218	172900	23335845	2180	2180	2180	2180	0
94	20231218	172800	23335845	2180	2180	2180	2180	0
95	20231218	172700	23335845	2180	2180	2180	2180	0
96	20231218	172600	23335845	2180	2180	2180	2180	0
97	20231218	172500	23335845	2180	2180	2180	2180	0
98	20231218	172400	23335845	2180	2180	2180	2180	0
99	20231218	172300	23335845	2180	2180	2180	2180	0
100	20231218	172200	23335845	2180	2180	2180	2180	0
101	20231218	172100	23335845	2180	2180	2180	2180	0
102	20231218	172000	23335845	2180	2180	2180	2180	0
103	20231218	171900	23335845	2180	2180	2180	2180	0
104	20231218	171800	23335845	2180	2180	2180	2180	0
105	20231218	171700	23335845	2180	2180	2180	2180	0
106	20231218	171600	23335845	2180	2180	2180	2180	0
107	20231218	171500	23335845	2180	2180	2180	2180	0
108	20231218	171400	23335845	2180	2180	2180	2180	0
109	20231218	171300	23335845	2180	2180	2180	2180	0
110	20231218	171200	23335845	2180	2180	2180	2180	0
111	20231218	171100	23335845	2180	2180	2180	2180	0
112	20231218	171000	23335845	2180	2180	2180	2180	0
113	20231218	170900	23335845	2180	2180	2180	2180	0
114	20231218	170800	23335845	2180	2180	2180	2180	0
115	20231218	170700	23335845	2180	2180	2180	2180	0
116	20231218	170600	23335845	2180	2180	2180	2180	0
117	20231218	170500	23335845	2180	2180	2180	2180	0
118	20231218	170400	23335845	2180	2180	2180	2180	0
119	20231218	170300	23335845	2180	2180	2180	2180	0
120	20231218	170200	23335845	2180	2180	2180	2180	0
121	20231218	170100	23335845	2180	2180	2180	2180	0
122	20231218	170000	23335845	2180	2180	2180	2180	185
123	20231218	165900	23335845	2180	2180	2180	2180	0
124	20231218	165800	23335845	2180	2180	2180	2180	0
125	20231218	165700	23335845	2180	2180	2180	2180	0
126	20231218	165600	23335845	2180	2180	2180	2180	0
127	20231218	165500	23335845	2180	2180	2180	2180	0
128	20231218	165400	23335845	2180	2180	2180	2180	0
129	20231218	165300	23335845	2180	2180	2180	2180	0
130	20231218	165200	23335845	2180	2180	2180	2180	0
131	20231218	165100	23335845	2180	2180	2180	2180	0
132	20231218	165000	23335845	2180	2180	2180	2180	0
133	20231218	164900	23335845	2180	2180	2180	2180	0
134	20231218	164800	23335845	2180	2180	2180	2180	0
135	20231218	164700	23335845	2180	2180	2180	2180	0
136	20231218	164600	23335845	2180	2180	2180	2180	0
137	20231218	164500	23335845	2180	2180	2180	2180	0
138	20231218	164400	23335845	2180	2180	2180	2180	0
139	20231218	164300	23335845	2180	2180	2180	2180	0
140	20231218	164200	23335845	2180	2180	2180	2180	0
141	20231218	164100	23335845	2180	2180	2180	2180	0
142	20231218	164000	23335845	2180	2180	2180	2180	0
143	20231218	163900	23335845	2180	2180	2180	2180	0
144	20231218	163800	23335845	2180	2180	2180	2180	0
145	20231218	163700	23335845	2180	2180	2180	2180	0
146	20231218	163600	23335845	2180	2180	2180	2180	0
147	20231218	163500	23335845	2180	2180	2180	2180	0
148	20231218	163400	23335845	2180	2180	2180	2180	0
149	20231218	163300	23335845	2180	2180	2180	2180	0
150	20231218	163200	23335845	2180	2180	2180	2180	0
151	20231218	163100	23335845	2180	2180	2180	2180	0
152	20231218	163000	23335845	2180	2180	2180	2180	185
153	20231218	162900	23335845	2180	2180	2180	2180	0
154	20231218	162800	23335845	2180	2180	2180	2180	0
155	20231218	162700	23335845	2180	2180	2180	2180	0
156	20231218	162600	23335845	2180	2180	2180	2180	0
157	20231218	162500	23335845	2180	2180	2180	2180	0
158	20231218	162400	23335845	2180	2180	2180	2180	0
159	20231218	162300	23335845	2180	2180	2180	2180	0
160	20231218	162200	23335845	2180	2180	2180	2180	0
161	20231218	162100	23335845	2180	2180	2180	2180	0
162	20231218	162000	23335845	2180	2180	2180	2180	0
163	20231218	161900	23335845	2180	2180	2180	2180	0
164	20231218	161800	23335845	2180	2180	2180	2180	0
165	20231218	161700	23335845	2180	2180	2180	2180	0
166	20231218	161600	23335845	2180	2180	2180	2180	0
167	20231218	161500	23335845	2180	2180	2180	2180	0
168	20231218	161400	23335845	2180	2180	2180	2180	0
169	20231218	161300	23335845	2180	2180	2180	2180	0
170	20231218	161200	23335845	2180	2180	2180	2180	0
171	20231218	161100	23335845	2180	2180	2180	2180	0
172	20231218	161000	23335845	2180	2180	2180	2180	0
173	20231218	160900	23335845	2180	2180	2180	2180	0
174	20231218	160800	23335845	2180	2180	2180	2180	0
175	20231218	160700	23335845	2180	2180	2180	2180	0
176	20231218	160600	23335845	2180	2180	2180	2180	0
177	20231218	160500	23335845	2180	2180	2180	2180	0
178	20231218	160400	23335845	2180	2180	2180	2180	0
179	20231218	160300	23335845	2180	2180	2180	2180	0
180	20231218	160200	23335845	2180	2180	2180	2180	0
181	20231218	160100	23335845	2180	2180	2180	2180	0
182	20231218	160000	23335845	2180	2180	2180	2180	185
183	20231218	155900	23335845	2180	2180	2180	2180	0
184	20231218	155800	23335845	2180	2180	2180	2180	0
185	20231218	155700	23335845	2180	2180	2180	2180	0
186	20231218	155600	23335845	2180	2180	2180	2180	0
187	20231218	155500	23335845	2180	2180	2180	2180	0
188	20231218	155400	23335845	2180	2180	2180	2180	0
189	20231218	155300	23335845	2180	2180	2180	2180	0
190	20231218	155200	23335845	2180	2180	2180	2180	0
191	20231218	155100	23335845	2180	2180	2180	2180	0
192	20231218	155000	23335845	2180	2180	2180	2180	0
193	20231218	154900	23335845	2180	2180	2180	2180	0
194	20231218	154800	23335845	2180	2180	2180	2180	0
195	20231218	154700	23335845	2180	2180	2180	2180	0
196	20231218	154600	23335845	2180	2180	2180	2180	0
197	20231218	154500	23335845	2180	2180	2180	2180	0
198	20231218	154400	23335845	2180	2180	2180	2180	0
199	20231218	154300	23335845	2180	2180	2180	2180	0
200	20231218	154200	23335845	2180	2180	2180	2180	0
201	20231218	154100	23335845	2180	2180	2180	2180	0
202	20231218	154000	23335845	2180	2180	2180	2180	0
203	20231218	153900	23335845	2180	2180	2180	2180	0
204	20231218	153800	23335845	2180	2180	2180	2180	0
205	20231218	153700	23335845	2180	2180	2180	2180	0
206	20231218	153600	23335845	2180	2180	2180	2180	0
207	20231218	153500	23335845	2180	2180	2180	2180	0
208	20231218	153400	23335845	2180	2180	2180	2180	0
209	20231218	153300	23335845	2180	2180	2180	2180	0
210	20231218	153200	23335845	2180	2180	2180	2180	0
211	20231218	153100	23335845	2180	2180	2180	2180	0
212	20231218	153000	23335845	2180	2180	2180	2180	370
213	20231218	152900	22932545	2160	2160	2160	2160	0
214	20231218	152800	22932545	2160	2160	2160	2160	0
215	20231218	152700	22932545	2160	2160	2160	2160	0
216	20231218	152600	22932545	2160	2160	2160	2160	0
217	20231218	152500	22932545	2160	2160	2160	2160	0
218	20231218	152400	22932545	2160	2160	2160	2160	0
219	20231218	152300	22932545	2160	2160	2160	2160	0
220	20231218	152200	22932545	2160	2160	2160	2160	0
221	20231218	152100	22932545	2160	2160	2160	2160	0
222	20231218	152000	22932545	2160	2160	2160	2160	0
223	20231218	151900	22932545	2160	2160	2160	2160	103
224	20231218	151800	22710065	2160	2160	2160	2160	5
225	20231218	151700	22699265	2160	2160	2160	2160	5
226	20231218	151600	22688465	2160	2160	2160	2160	0
227	20231218	151500	22688465	2160	2160	2160	2160	0
228	20231218	151400	22688465	2160	2160	2160	2160	284
229	20231218	151300	22075025	2160	2160	2160	2160	224
230	20231218	151200	21591185	2160	2160	2160	2160	2376
231	20231218	151100	16459025	2180	2180	2180	2180	0
232	20231218	151000	16459025	2180	2180	2180	2180	28
233	20231218	150900	16397985	2180	2180	2180	2180	0
234	20231218	150800	16397985	2180	2180	2180	2180	1
235	20231218	150700	16395805	2185	2185	2185	2185	0
236	20231218	150600	16395805	2185	2180	2185	2180	201
237	20231218	150500	15957620	2185	2170	2185	2170	51
238	20231218	150400	15846920	2170	2165	2170	2165	5
239	20231218	150300	15836090	2170	2165	2170	2165	47
240	20231218	150200	15734320	2170	2170	2170	2170	0
241	20231218	150100	15734320	2170	2170	2170	2170	10
242	20231218	150000	15712620	2170	2170	2170	2170	1
243	20231218	145900	15710450	2170	2170	2170	2170	0
244	20231218	145800	15710450	2170	2170	2170	2170	0
245	20231218	145700	15710450	2170	2170	2170	2170	0
246	20231218	145600	15710450	2170	2170	2170	2170	10
247	20231218	145500	15688750	2170	2160	2170	2160	21
248	20231218	145400	15643380	2170	2170	2170	2170	0
249	20231218	145300	15643380	2170	2170	2170	2170	0
250	20231218	145200	15643380	2170	2170	2170	2170	0
251	20231218	145100	15643380	2170	2170	2170	2170	0
252	20231218	145000	15643380	2170	2170	2170	2170	0
253	20231218	144900	15643380	2170	2170	2170	2170	0
254	20231218	144800	15643380	2170	2170	2170	2170	2
255	20231218	144700	15639040	2170	2170	2170	2170	0
256	20231218	144600	15639040	2170	2170	2170	2170	0
257	20231218	144500	15639040	2170	2170	2170	2170	0
258	20231218	144400	15639040	2170	2170	2170	2170	1
259	20231218	144300	15636870	2155	2155	2155	2155	0
260	20231218	144200	15636870	2155	2155	2155	2155	0
261	20231218	144100	15636870	2155	2155	2155	2155	157
262	20231218	144000	15298535	2160	2160	2160	2160	62
263	20231218	143900	15164615	2160	2160	2160	2160	1
264	20231218	143800	15162455	2160	2160	2160	2160	17
265	20231218	143700	15125735	2160	2160	2160	2160	60
266	20231218	143600	14996135	2180	2180	2180	2180	0
267	20231218	143500	14996135	2180	2180	2180	2180	0
268	20231218	143400	14996135	2180	2180	2180	2180	0
269	20231218	143300	14996135	2180	2180	2180	2180	0
270	20231218	143200	14996135	2180	2180	2180	2180	0
271	20231218	143100	14996135	2180	2180	2180	2180	0
272	20231218	143000	14996135	2180	2180	2180	2180	0
273	20231218	142900	14996135	2180	2180	2180	2180	0
274	20231218	142800	14996135	2180	2180	2180	2180	0
275	20231218	142700	14996135	2180	2180	2180	2180	0
276	20231218	142600	14996135	2180	2180	2180	2180	0
277	20231218	142500	14996135	2180	2180	2180	2180	0
278	20231218	142400	14996135	2180	2180	2180	2180	0
279	20231218	142300	14996135	2180	2180	2180	2180	0
280	20231218	142200	14996135	2180	2180	2180	2180	0
281	20231218	142100	14996135	2180	2180	2180	2180	0
282	20231218	142000	14996135	2180	2180	2180	2180	0
283	20231218	141900	14996135	2180	2180	2180	2180	0
284	20231218	141800	14996135	2180	2180	2180	2180	0
285	20231218	141700	14996135	2180	2180	2180	2180	0
286	20231218	141600	14996135	2180	2180	2180	2180	0
287	20231218	141500	14996135	2180	2180	2180	2180	0
288	20231218	141400	14996135	2180	2180	2180	2180	0
289	20231218	141300	14996135	2180	2180	2180	2180	0
290	20231218	141200	14996135	2180	2180	2180	2180	0
291	20231218	141100	14996135	2180	2180	2180	2180	0
292	20231218	141000	14996135	2180	2180	2180	2180	0
293	20231218	140900	14996135	2180	2180	2180	2180	0
294	20231218	140800	14996135	2180	2180	2180	2180	0
295	20231218	140700	14996135	2180	2180	2180	2180	0
296	20231218	140600	14996135	2180	2180	2180	2180	0
297	20231218	140500	14996135	2180	2180	2180	2180	0
298	20231218	140400	14996135	2180	2180	2180	2180	0
299	20231218	140300	14996135	2180	2180	2180	2180	3
300	20231218	140200	14989595	2185	2185	2185	2185	0
301	20231218	140100	14989595	2185	2185	2185	2185	0
302	20231218	140000	14989595	2185	2185	2185	2185	0
303	20231218	135900	14989595	2185	2185	2185	2185	0
304	20231218	135800	14989595	2185	2185	2185	2185	0
305	20231218	135700	14989595	2185	2185	2185	2185	0
306	20231218	135600	14989595	2185	2185	2185	2185	0
307	20231218	135500	14989595	2185	2185	2185	2185	0
308	20231218	135400	14989595	2185	2185	2185	2185	0
309	20231218	135300	14989595	2185	2185	2185	2185	0
310	20231218	135200	14989595	2185	2185	2185	2185	0
311	20231218	135100	14989595	2185	2175	2185	2155	583
312	20231218	135000	13731180	2160	2170	2170	2160	634
313	20231218	134900	12361720	2185	2185	2185	2185	0
314	20231218	134800	12361720	2185	2185	2185	2185	0
315	20231218	134700	12361720	2185	2185	2185	2185	0
316	20231218	134600	12361720	2185	2185	2185	2185	0
317	20231218	134500	12361720	2185	2185	2185	2185	0
318	20231218	134400	12361720	2185	2185	2185	2185	0
319	20231218	134300	12361720	2185	2185	2185	2185	308
320	20231218	134200	11688740	2185	2185	2185	2185	0
321	20231218	134100	11688740	2185	2185	2185	2185	0
322	20231218	134000	11688740	2185	2185	2185	2185	0
323	20231218	133900	11688740	2185	2185	2185	2185	0
324	20231218	133800	11688740	2185	2175	2185	2175	3
325	20231218	133700	11682205	2185	2185	2185	2185	0
326	20231218	133600	11682205	2185	2185	2185	2185	0
327	20231218	133500	11682205	2185	2185	2185	2185	0
328	20231218	133400	11682205	2185	2185	2185	2185	0
329	20231218	133300	11682205	2185	2185	2185	2185	0
330	20231218	133200	11682205	2185	2185	2185	2185	0
331	20231218	133100	11682205	2185	2185	2185	2185	0
332	20231218	133000	11682205	2185	2185	2185	2185	0
333	20231218	132900	11682205	2185	2185	2185	2185	0
334	20231218	132800	11682205	2185	2185	2185	2185	0
335	20231218	132700	11682205	2185	2185	2185	2185	0
336	20231218	132600	11682205	2185	2185	2185	2185	9
337	20231218	132500	11662540	2190	2190	2190	2190	0
338	20231218	132400	11662540	2190	2190	2190	2190	9
339	20231218	132300	11642830	2190	2190	2190	2190	0
340	20231218	132200	11642830	2190	2190	2190	2190	0
341	20231218	132100	11642830	2190	2190	2190	2190	0
342	20231218	132000	11642830	2190	2190	2190	2190	0
343	20231218	131900	11642830	2190	2190	2190	2190	0
344	20231218	131800	11642830	2190	2190	2190	2190	0
345	20231218	131700	11642830	2190	2190	2190	2190	0
346	20231218	131600	11642830	2190	2190	2190	2190	0
347	20231218	131500	11642830	2190	2190	2190	2190	0
348	20231218	131400	11642830	2190	2190	2190	2190	0
349	20231218	131300	11642830	2190	2190	2190	2190	0
350	20231218	131200	11642830	2190	2190	2190	2190	0
351	20231218	131100	11642830	2190	2190	2190	2190	0
352	20231218	131000	11642830	2190	2190	2190	2190	0
353	20231218	130900	11642830	2190	2190	2190	2190	0
354	20231218	130800	11642830	2190	2190	2190	2190	0
355	20231218	130700	11642830	2190	2190	2190	2190	0
356	20231218	130600	11642830	2190	2190	2190	2190	0
357	20231218	130500	11642830	2190	2190	2190	2190	30
358	20231218	130400	11577130	2190	2190	2190	2190	0
359	20231218	130300	11577130	2190	2190	2190	2190	0
360	20231218	130200	11577130	2190	2190	2190	2190	0
361	20231218	130100	11577130	2190	2190	2190	2190	0
362	20231218	130000	11577130	2190	2190	2190	2190	0
363	20231218	125900	11577130	2190	2190	2190	2190	0
364	20231218	125800	11577130	2190	2190	2190	2190	0
365	20231218	125700	11577130	2190	2190	2190	2190	0
366	20231218	125600	11577130	2190	2190	2190	2190	0
367	20231218	125500	11577130	2190	2190	2190	2190	0
368	20231218	125400	11577130	2190	2190	2190	2190	0
369	20231218	125300	11577130	2190	2190	2190	2190	0
370	20231218	125200	11577130	2190	2190	2190	2190	0
371	20231218	125100	11577130	2190	2190	2190	2190	0
372	20231218	125000	11577130	2190	2190	2190	2190	0
373	20231218	124900	11577130	2190	2190	2190	2190	0
374	20231218	124800	11577130	2190	2190	2190	2190	0
375	20231218	124700	11577130	2190	2190	2190	2190	0
376	20231218	124600	11577130	2190	2190	2190	2190	0
377	20231218	124500	11577130	2190	2190	2190	2190	0
378	20231218	124400	11577130	2190	2190	2190	2190	0
379	20231218	124300	11577130	2190	2190	2190	2190	0
380	20231218	124200	11577130	2190	2190	2190	2190	0
381	20231218	124100	11577130	2190	2185	2190	2185	3
382	20231218	124000	11570570	2185	2185	2185	2185	0
383	20231218	123900	11570570	2185	2185	2185	2185	0
384	20231218	123800	11570570	2185	2185	2185	2185	0
385	20231218	123700	11570570	2185	2185	2185	2185	1
386	20231218	123600	11568385	2175	2175	2175	2175	0
387	20231218	123500	11568385	2175	2175	2175	2175	0
388	20231218	123400	11568385	2175	2175	2175	2175	0
389	20231218	123300	11568385	2175	2175	2175	2175	0
390	20231218	123200	11568385	2175	2175	2175	2175	0
391	20231218	123100	11568385	2175	2175	2175	2175	0
392	20231218	123000	11568385	2175	2175	2175	2175	0
393	20231218	122900	11568385	2175	2175	2175	2175	20
394	20231218	122800	11524885	2165	2165	2165	2165	0
395	20231218	122700	11524885	2165	2175	2175	2165	145
396	20231218	122600	11210300	2190	2190	2190	2190	0
397	20231218	122500	11210300	2190	2190	2190	2190	0
398	20231218	122400	11210300	2190	2190	2190	2190	0
399	20231218	122300	11210300	2190	2190	2190	2190	0
400	20231218	122200	11210300	2190	2190	2190	2190	0
401	20231218	122100	11210300	2190	2190	2190	2190	0
402	20231218	122000	11210300	2190	2190	2190	2190	0
403	20231218	121900	11210300	2190	2190	2190	2190	0
404	20231218	121800	11210300	2190	2190	2190	2190	2
405	20231218	121700	11205920	2190	2190	2190	2190	0
406	20231218	121600	11205920	2190	2190	2190	2190	0
407	20231218	121500	11205920	2190	2190	2190	2190	0
408	20231218	121400	11205920	2190	2190	2190	2190	0
409	20231218	121300	11205920	2190	2190	2190	2190	0
410	20231218	121200	11205920	2190	2190	2190	2190	1
411	20231218	121100	11203730	2180	2180	2180	2180	0
412	20231218	121000	11203730	2180	2180	2180	2180	33
413	20231218	120900	11131790	2195	2190	2195	2190	46
414	20231218	120800	11030840	2195	2195	2195	2195	0
415	20231218	120700	11030840	2195	2195	2195	2195	0
416	20231218	120600	11030840	2195	2175	2195	2175	120
417	20231218	120500	10769800	2165	2165	2165	2165	0
418	20231218	120400	10769800	2165	2165	2165	2165	0
419	20231218	120300	10769800	2165	2165	2165	2165	0
420	20231218	120200	10769800	2165	2165	2165	2165	0
421	20231218	120100	10769800	2165	2165	2165	2165	0
422	20231218	120000	10769800	2165	2165	2165	2165	0
423	20231218	115900	10769800	2165	2165	2165	2165	0
424	20231218	115800	10769800	2165	2165	2165	2165	0
425	20231218	115700	10769800	2165	2165	2165	2165	0
426	20231218	115600	10769800	2165	2165	2165	2165	0
427	20231218	115500	10769800	2165	2165	2165	2165	0
428	20231218	115400	10769800	2165	2165	2165	2165	0
429	20231218	115300	10769800	2165	2165	2165	2165	0
430	20231218	115200	10769800	2165	2165	2165	2165	0
431	20231218	115100	10769800	2165	2165	2165	2165	0
432	20231218	115000	10769800	2165	2165	2165	2165	0
433	20231218	114900	10769800	2165	2165	2165	2165	0
434	20231218	114800	10769800	2165	2165	2165	2165	0
435	20231218	114700	10769800	2165	2165	2165	2165	0
436	20231218	114600	10769800	2165	2165	2165	2165	0
437	20231218	114500	10769800	2165	2165	2165	2165	0
438	20231218	114400	10769800	2165	2165	2165	2165	0
439	20231218	114300	10769800	2165	2165	2165	2165	0
440	20231218	114200	10769800	2165	2165	2165	2165	0
441	20231218	114100	10769800	2165	2165	2165	2165	0
442	20231218	114000	10769800	2165	2165	2165	2165	0
443	20231218	113900	10769800	2165	2165	2165	2165	0
444	20231218	113800	10769800	2165	2165	2165	2165	1
445	20231218	113700	10767635	2155	2155	2155	2155	0
446	20231218	113600	10767635	2155	2155	2155	2155	0
447	20231218	113500	10767635	2155	2155	2155	2155	0
448	20231218	113400	10767635	2155	2155	2155	2155	0
449	20231218	113300	10767635	2155	2155	2155	2155	0
450	20231218	113200	10767635	2155	2160	2160	2155	816
451	20231218	113100	9007750	2160	2160	2160	2160	0
452	20231218	113000	9007750	2160	2160	2160	2160	0
453	20231218	112900	9007750	2160	2160	2160	2160	0
454	20231218	112800	9007750	2160	2160	2160	2160	0
455	20231218	112700	9007750	2160	2160	2160	2160	0
456	20231218	112600	9007750	2160	2160	2160	2160	0
457	20231218	112500	9007750	2160	2160	2160	2160	0
458	20231218	112400	9007750	2160	2160	2160	2160	0
459	20231218	112300	9007750	2160	2160	2160	2160	1
460	20231218	112200	9005590	2160	2160	2160	2160	500
461	20231218	112100	7925590	2165	2165	2165	2165	0
462	20231218	112000	7925590	2165	2165	2165	2165	0
463	20231218	111900	7925590	2165	2165	2165	2165	0
464	20231218	111800	7925590	2165	2165	2165	2165	39
465	20231218	111700	7841155	2165	2165	2165	2165	200
466	20231218	111600	7408155	2175	2175	2175	2175	1
467	20231218	111500	7405980	2160	2160	2160	2160	0
468	20231218	111400	7405980	2160	2160	2160	2160	0
469	20231218	111300	7405980	2160	2160	2160	2160	189
470	20231218	111200	6997740	2165	2165	2165	2165	0
471	20231218	111100	6997740	2165	2165	2165	2165	0
472	20231218	111000	6997740	2165	2165	2165	2165	0
473	20231218	110900	6997740	2165	2165	2165	2165	0
474	20231218	110800	6997740	2165	2165	2165	2165	0
475	20231218	110700	6997740	2165	2165	2165	2165	34
476	20231218	110600	6924130	2165	2165	2165	2165	0
477	20231218	110500	6924130	2165	2165	2165	2165	0
478	20231218	110400	6924130	2165	2165	2165	2165	0
479	20231218	110300	6924130	2165	2165	2165	2165	5
480	20231218	110200	6913305	2165	2165	2165	2165	0
481	20231218	110100	6913305	2165	2165	2165	2165	25
482	20231218	110000	6859180	2175	2175	2175	2175	0
483	20231218	105900	6859180	2175	2175	2175	2175	0
484	20231218	105800	6859180	2175	2175	2175	2175	0
485	20231218	105700	6859180	2175	2175	2175	2175	0
486	20231218	105600	6859180	2175	2175	2175	2175	0
487	20231218	105500	6859180	2175	2175	2175	2175	0
488	20231218	105400	6859180	2175	2175	2175	2175	0
489	20231218	105300	6859180	2175	2175	2175	2175	1
490	20231218	105200	6857005	2175	2175	2175	2175	0
491	20231218	105100	6857005	2175	2175	2175	2175	0
492	20231218	105000	6857005	2175	2175	2175	2175	0
493	20231218	104900	6857005	2175	2175	2175	2175	0
494	20231218	104800	6857005	2175	2175	2175	2175	0
495	20231218	104700	6857005	2175	2175	2175	2175	2
496	20231218	104600	6852655	2175	2175	2175	2175	0
497	20231218	104500	6852655	2175	2175	2175	2175	0
498	20231218	104400	6852655	2175	2175	2175	2175	0
499	20231218	104300	6852655	2175	2175	2175	2175	0
500	20231218	104200	6852655	2175	2175	2175	2175	0
501	20231218	104100	6852655	2175	2175	2175	2175	0
502	20231218	104000	6852655	2175	2175	2175	2175	1
503	20231218	103900	6850480	2155	2155	2155	2155	0
504	20231218	103800	6850480	2155	2155	2155	2155	0
505	20231218	103700	6850480	2155	2155	2155	2155	0
506	20231218	103600	6850480	2155	2155	2155	2155	0
507	20231218	103500	6850480	2155	2155	2155	2155	0
508	20231218	103400	6850480	2155	2155	2155	2155	0
509	20231218	103300	6850480	2155	2155	2155	2155	1
510	20231218	103200	6848325	2155	2155	2155	2155	0
511	20231218	103100	6848325	2155	2155	2155	2155	0
512	20231218	103000	6848325	2155	2155	2155	2155	0
513	20231218	102900	6848325	2155	2155	2155	2155	0
514	20231218	102800	6848325	2155	2160	2160	2155	100
515	20231218	102700	6632580	2175	2175	2175	2175	0
516	20231218	102600	6632580	2175	2175	2175	2175	0
517	20231218	102500	6632580	2175	2175	2175	2175	23
518	20231218	102400	6582555	2175	2175	2175	2175	0
519	20231218	102300	6582555	2175	2175	2175	2175	0
520	20231218	102200	6582555	2175	2175	2175	2175	0
521	20231218	102100	6582555	2175	2175	2175	2175	0
522	20231218	102000	6582555	2175	2175	2175	2175	1
523	20231218	101900	6580380	2160	2160	2160	2160	0
524	20231218	101800	6580380	2160	2160	2160	2160	0
525	20231218	101700	6580380	2160	2160	2160	2160	0
526	20231218	101600	6580380	2160	2160	2160	2160	0
527	20231218	101500	6580380	2160	2160	2160	2160	1
528	20231218	101400	6578220	2175	2175	2175	2175	0
529	20231218	101300	6578220	2175	2175	2175	2175	30
530	20231218	101200	6512970	2175	2175	2175	2175	1
531	20231218	101100	6510795	2155	2155	2155	2155	0
532	20231218	101000	6510795	2155	2155	2155	2155	0
533	20231218	100900	6510795	2155	2155	2155	2155	0
534	20231218	100800	6510795	2155	2155	2155	2155	110
535	20231218	100700	6273745	2155	2155	2155	2155	0
536	20231218	100600	6273745	2155	2155	2155	2155	0
537	20231218	100500	6273745	2155	2160	2160	2155	566
538	20231218	100400	5052670	2160	2165	2165	2160	124
539	20231218	100300	4784245	2170	2170	2170	2170	0
540	20231218	100200	4784245	2170	2170	2170	2170	0
541	20231218	100100	4784245	2170	2170	2170	2170	0
542	20231218	100000	4784245	2170	2170	2170	2170	0
543	20231218	095900	4784245	2170	2170	2170	2170	3
544	20231218	095800	4777735	2170	2170	2170	2170	0
545	20231218	095700	4777735	2170	2170	2170	2170	0
546	20231218	095600	4777735	2170	2170	2170	2170	0
547	20231218	095500	4777735	2170	2170	2170	2170	1
548	20231218	095400	4775565	2175	2175	2175	2175	0
549	20231218	095300	4775565	2175	2175	2175	2175	0
550	20231218	095200	4775565	2175	2175	2175	2175	0
551	20231218	095100	4775565	2175	2175	2175	2175	68
552	20231218	095000	4627665	2180	2180	2180	2180	1
553	20231218	094900	4625485	2175	2175	2175	2175	0
554	20231218	094800	4625485	2175	2175	2175	2175	32
555	20231218	094700	4555885	2175	2175	2175	2175	0
556	20231218	094600	4555885	2175	2175	2175	2175	0
557	20231218	094500	4555885	2175	2175	2175	2175	1
558	20231218	094400	4553710	2160	2175	2175	2160	601
559	20231218	094300	3252730	2180	2180	2180	2180	0
560	20231218	094200	3252730	2180	2180	2180	2180	1
561	20231218	094100	3250550	2180	2180	2180	2180	0
562	20231218	094000	3250550	2180	2180	2180	2180	0
563	20231218	093900	3250550	2180	2180	2180	2180	0
564	20231218	093800	3250550	2180	2180	2180	2180	0
565	20231218	093700	3250550	2180	2180	2180	2180	0
566	20231218	093600	3250550	2180	2180	2180	2180	0
567	20231218	093500	3250550	2180	2180	2180	2180	0
568	20231218	093400	3250550	2180	2180	2180	2180	0
569	20231218	093300	3250550	2180	2180	2180	2180	0
570	20231218	093200	3250550	2180	2180	2180	2180	1
571	20231218	093100	3248370	2195	2195	2195	2195	0
572	20231218	093000	3248370	2195	2195	2195	2195	10
573	20231218	092900	3226420	2195	2195	2195	2195	0
574	20231218	092800	3226420	2195	2195	2195	2195	0
575	20231218	092700	3226420	2195	2195	2195	2195	0
576	20231218	092600	3226420	2195	2195	2195	2195	0
577	20231218	092500	3226420	2195	2195	2195	2195	0
578	20231218	092400	3226420	2195	2195	2195	2195	0
579	20231218	092300	3226420	2195	2195	2195	2195	0
580	20231218	092200	3226420	2195	2195	2195	2195	0
581	20231218	092100	3226420	2195	2195	2195	2195	0
582	20231218	092000	3226420	2195	2185	2195	2185	3
583	20231218	091900	3219855	2180	2180	2180	2180	0
584	20231218	091800	3219855	2180	2180	2180	2180	0
585	20231218	091700	3219855	2180	2180	2180	2180	90
586	20231218	091600	3023655	2180	2180	2180	2180	152
587	20231218	091500	2692295	2190	2190	2190	2190	10
588	20231218	091400	2670395	2200	2200	2200	2200	0
589	20231218	091300	2670395	2200	2200	2200	2200	0
590	20231218	091200	2670395	2200	2200	2200	2200	1
591	20231218	091100	2668195	2200	2200	2200	2185	26
592	20231218	091000	2611145	2200	2200	2200	2200	0
593	20231218	090900	2611145	2200	2200	2200	2200	0
594	20231218	090800	2611145	2200	2200	2200	2200	9
595	20231218	090700	2591345	2195	2195	2195	2195	0
596	20231218	090600	2591345	2195	2195	2195	2195	0
597	20231218	090500	2591345	2195	2195	2200	2190	328
598	20231218	090400	1870290	2200	2195	2200	2195	228
599	20231218	090300	1368795	2185	2185	2185	2185	0
600	20231218	090200	1368795	2185	2205	2205	2185	597
601	20231218	090100	54875	2205	2205	2205	2205	10
602	20231218	090000	32825	2210	2185	2210	2185	15