KissMeData/053980/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193300	177742330	5770	5770	5770	5770	607
3	20231218	193200	177742330	5770	5770	5770	5770	0
4	20231218	193100	177742330	5770	5770	5770	5770	0
5	20231218	193000	177742330	5770	5770	5770	5770	0
6	20231218	192900	177742330	5770	5770	5770	5770	0
7	20231218	192800	177742330	5770	5770	5770	5770	0
8	20231218	192700	177742330	5770	5770	5770	5770	0
9	20231218	192600	177742330	5770	5770	5770	5770	0
10	20231218	192500	177742330	5770	5770	5770	5770	0
11	20231218	192400	177742330	5770	5770	5770	5770	0
12	20231218	192300	177742330	5770	5770	5770	5770	0
13	20231218	192200	177742330	5770	5770	5770	5770	0
14	20231218	192100	177742330	5770	5770	5770	5770	0
15	20231218	192000	177742330	5770	5770	5770	5770	0
16	20231218	191900	177742330	5770	5770	5770	5770	0
17	20231218	191800	177742330	5770	5770	5770	5770	0
18	20231218	191700	177742330	5770	5770	5770	5770	0
19	20231218	191600	177742330	5770	5770	5770	5770	0
20	20231218	191500	177742330	5770	5770	5770	5770	0
21	20231218	191400	177742330	5770	5770	5770	5770	0
22	20231218	191300	177742330	5770	5770	5770	5770	0
23	20231218	191200	177742330	5770	5770	5770	5770	0
24	20231218	191100	177742330	5770	5770	5770	5770	0
25	20231218	191000	177742330	5770	5770	5770	5770	0
26	20231218	190900	177742330	5770	5770	5770	5770	0
27	20231218	190800	177742330	5770	5770	5770	5770	0
28	20231218	190700	177742330	5770	5770	5770	5770	0
29	20231218	190600	177742330	5770	5770	5770	5770	0
30	20231218	190500	177742330	5770	5770	5770	5770	0
31	20231218	190400	177742330	5770	5770	5770	5770	0
32	20231218	190300	177742330	5770	5770	5770	5770	607
33	20231218	190200	177742330	5770	5770	5770	5770	0
34	20231218	190100	177742330	5770	5770	5770	5770	0
35	20231218	190000	177742330	5770	5770	5770	5770	0
36	20231218	185900	177742330	5770	5770	5770	5770	0
37	20231218	185800	177742330	5770	5770	5770	5770	0
38	20231218	185700	177742330	5770	5770	5770	5770	0
39	20231218	185600	177742330	5770	5770	5770	5770	0
40	20231218	185500	177742330	5770	5770	5770	5770	0
41	20231218	185400	177742330	5770	5770	5770	5770	0
42	20231218	185300	177742330	5770	5770	5770	5770	0
43	20231218	185200	177742330	5770	5770	5770	5770	0
44	20231218	185100	177742330	5770	5770	5770	5770	0
45	20231218	185000	177742330	5770	5770	5770	5770	0
46	20231218	184900	177742330	5770	5770	5770	5770	0
47	20231218	184800	177742330	5770	5770	5770	5770	0
48	20231218	184700	177742330	5770	5770	5770	5770	0
49	20231218	184600	177742330	5770	5770	5770	5770	0
50	20231218	184500	177742330	5770	5770	5770	5770	0
51	20231218	184400	177742330	5770	5770	5770	5770	0
52	20231218	184300	177742330	5770	5770	5770	5770	0
53	20231218	184200	177742330	5770	5770	5770	5770	0
54	20231218	184100	177742330	5770	5770	5770	5770	0
55	20231218	184000	177742330	5770	5770	5770	5770	0
56	20231218	183900	177742330	5770	5770	5770	5770	0
57	20231218	183800	177742330	5770	5770	5770	5770	0
58	20231218	183700	177742330	5770	5770	5770	5770	0
59	20231218	183600	177742330	5770	5770	5770	5770	0
60	20231218	183500	177742330	5770	5770	5770	5770	0
61	20231218	183400	177742330	5770	5770	5770	5770	0
62	20231218	183300	177742330	5770	5770	5770	5770	607
63	20231218	183200	177742330	5770	5770	5770	5770	0
64	20231218	183100	177742330	5770	5770	5770	5770	0
65	20231218	183000	177742330	5770	5770	5770	5770	0
66	20231218	182900	177742330	5770	5770	5770	5770	0
67	20231218	182800	177742330	5770	5770	5770	5770	0
68	20231218	182700	177742330	5770	5770	5770	5770	0
69	20231218	182600	177742330	5770	5770	5770	5770	0
70	20231218	182500	177742330	5770	5770	5770	5770	0
71	20231218	182400	177742330	5770	5770	5770	5770	0
72	20231218	182300	177742330	5770	5770	5770	5770	0
73	20231218	182200	177742330	5770	5770	5770	5770	0
74	20231218	182100	177742330	5770	5770	5770	5770	0
75	20231218	182000	177742330	5770	5770	5770	5770	0
76	20231218	181900	177742330	5770	5770	5770	5770	0
77	20231218	181800	177742330	5770	5770	5770	5770	0
78	20231218	181700	177742330	5770	5770	5770	5770	0
79	20231218	181600	177742330	5770	5770	5770	5770	0
80	20231218	181500	177742330	5770	5770	5770	5770	0
81	20231218	181400	177742330	5770	5770	5770	5770	0
82	20231218	181300	177742330	5770	5770	5770	5770	0
83	20231218	181200	177742330	5770	5770	5770	5770	0
84	20231218	181100	177742330	5770	5770	5770	5770	0
85	20231218	181000	177742330	5770	5770	5770	5770	0
86	20231218	180900	177742330	5770	5770	5770	5770	0
87	20231218	180800	177742330	5770	5770	5770	5770	0
88	20231218	180700	177742330	5770	5770	5770	5770	0
89	20231218	180600	177742330	5770	5770	5770	5770	0
90	20231218	180500	177742330	5770	5770	5770	5770	0
91	20231218	180400	177742330	5770	5770	5770	5770	0
92	20231218	180300	177742330	5770	5770	5770	5770	607
93	20231218	180200	177742330	5770	5770	5770	5770	0
94	20231218	180100	177742330	5770	5770	5770	5770	0
95	20231218	180000	177742330	5770	5770	5770	5770	0
96	20231218	175900	177742330	5770	5770	5770	5770	0
97	20231218	175800	177742330	5770	5770	5770	5770	0
98	20231218	175700	177742330	5770	5770	5770	5770	0
99	20231218	175600	177742330	5770	5770	5770	5770	0
100	20231218	175500	177742330	5770	5770	5770	5770	0
101	20231218	175400	177742330	5770	5770	5770	5770	0
102	20231218	175300	177742330	5770	5770	5770	5770	0
103	20231218	175200	177742330	5770	5770	5770	5770	0
104	20231218	175100	177742330	5770	5770	5770	5770	0
105	20231218	175000	177742330	5770	5770	5770	5770	0
106	20231218	174900	177742330	5770	5770	5770	5770	0
107	20231218	174800	177742330	5770	5770	5770	5770	0
108	20231218	174700	177742330	5770	5770	5770	5770	0
109	20231218	174600	177742330	5770	5770	5770	5770	0
110	20231218	174500	177742330	5770	5770	5770	5770	0
111	20231218	174400	177742330	5770	5770	5770	5770	0
112	20231218	174300	177742330	5770	5770	5770	5770	0
113	20231218	174200	177742330	5770	5770	5770	5770	0
114	20231218	174100	177742330	5770	5770	5770	5770	0
115	20231218	174000	177742330	5770	5770	5770	5770	0
116	20231218	173900	177742330	5770	5770	5770	5770	0
117	20231218	173800	177742330	5770	5770	5770	5770	0
118	20231218	173700	177742330	5770	5770	5770	5770	0
119	20231218	173600	177742330	5770	5770	5770	5770	0
120	20231218	173500	177742330	5770	5770	5770	5770	0
121	20231218	173400	177742330	5770	5770	5770	5770	0
122	20231218	173300	177742330	5770	5770	5770	5770	607
123	20231218	173200	177742330	5770	5770	5770	5770	0
124	20231218	173100	177742330	5770	5770	5770	5770	0
125	20231218	173000	177742330	5770	5770	5770	5770	0
126	20231218	172900	177742330	5770	5770	5770	5770	0
127	20231218	172800	177742330	5770	5770	5770	5770	0
128	20231218	172700	177742330	5770	5770	5770	5770	0
129	20231218	172600	177742330	5770	5770	5770	5770	0
130	20231218	172500	177742330	5770	5770	5770	5770	0
131	20231218	172400	177742330	5770	5770	5770	5770	0
132	20231218	172300	177742330	5770	5770	5770	5770	0
133	20231218	172200	177742330	5770	5770	5770	5770	0
134	20231218	172100	177742330	5770	5770	5770	5770	0
135	20231218	172000	177742330	5770	5770	5770	5770	0
136	20231218	171900	177742330	5770	5770	5770	5770	0
137	20231218	171800	177742330	5770	5770	5770	5770	0
138	20231218	171700	177742330	5770	5770	5770	5770	0
139	20231218	171600	177742330	5770	5770	5770	5770	0
140	20231218	171500	177742330	5770	5770	5770	5770	0
141	20231218	171400	177742330	5770	5770	5770	5770	0
142	20231218	171300	177742330	5770	5770	5770	5770	0
143	20231218	171200	177742330	5770	5770	5770	5770	0
144	20231218	171100	177742330	5770	5770	5770	5770	0
145	20231218	171000	177742330	5770	5770	5770	5770	0
146	20231218	170900	177742330	5770	5770	5770	5770	0
147	20231218	170800	177742330	5770	5770	5770	5770	0
148	20231218	170700	177742330	5770	5770	5770	5770	0
149	20231218	170600	177742330	5770	5770	5770	5770	0
150	20231218	170500	177742330	5770	5770	5770	5770	0
151	20231218	170400	177742330	5770	5770	5770	5770	0
152	20231218	170300	177742330	5770	5770	5770	5770	607
153	20231218	170200	177742330	5770	5770	5770	5770	0
154	20231218	170100	177742330	5770	5770	5770	5770	0
155	20231218	170000	177742330	5770	5770	5770	5770	0
156	20231218	165900	177742330	5770	5770	5770	5770	0
157	20231218	165800	177742330	5770	5770	5770	5770	0
158	20231218	165700	177742330	5770	5770	5770	5770	0
159	20231218	165600	177742330	5770	5770	5770	5770	0
160	20231218	165500	177742330	5770	5770	5770	5770	0
161	20231218	165400	177742330	5770	5770	5770	5770	0
162	20231218	165300	177742330	5770	5770	5770	5770	0
163	20231218	165200	177742330	5770	5770	5770	5770	0
164	20231218	165100	177742330	5770	5770	5770	5770	0
165	20231218	165000	177742330	5770	5770	5770	5770	0
166	20231218	164900	177742330	5770	5770	5770	5770	0
167	20231218	164800	177742330	5770	5770	5770	5770	0
168	20231218	164700	177742330	5770	5770	5770	5770	0
169	20231218	164600	177742330	5770	5770	5770	5770	0
170	20231218	164500	177742330	5770	5770	5770	5770	0
171	20231218	164400	177742330	5770	5770	5770	5770	0
172	20231218	164300	177742330	5770	5770	5770	5770	0
173	20231218	164200	177742330	5770	5770	5770	5770	0
174	20231218	164100	177742330	5770	5770	5770	5770	0
175	20231218	164000	177742330	5770	5770	5770	5770	0
176	20231218	163900	177742330	5770	5770	5770	5770	0
177	20231218	163800	177742330	5770	5770	5770	5770	0
178	20231218	163700	177742330	5770	5770	5770	5770	0
179	20231218	163600	177742330	5770	5770	5770	5770	0
180	20231218	163500	177742330	5770	5770	5770	5770	0
181	20231218	163400	177742330	5770	5770	5770	5770	0
182	20231218	163300	177742330	5770	5770	5770	5770	607
183	20231218	163200	177742330	5770	5770	5770	5770	0
184	20231218	163100	177742330	5770	5770	5770	5770	0
185	20231218	163000	177742330	5770	5770	5770	5770	0
186	20231218	162900	177742330	5770	5770	5770	5770	0
187	20231218	162800	177742330	5770	5770	5770	5770	0
188	20231218	162700	177742330	5770	5770	5770	5770	0
189	20231218	162600	177742330	5770	5770	5770	5770	0
190	20231218	162500	177742330	5770	5770	5770	5770	0
191	20231218	162400	177742330	5770	5770	5770	5770	0
192	20231218	162300	177742330	5770	5770	5770	5770	0
193	20231218	162200	177742330	5770	5770	5770	5770	0
194	20231218	162100	177742330	5770	5770	5770	5770	0
195	20231218	162000	177742330	5770	5770	5770	5770	0
196	20231218	161900	177742330	5770	5770	5770	5770	0
197	20231218	161800	177742330	5770	5770	5770	5770	0
198	20231218	161700	177742330	5770	5770	5770	5770	0
199	20231218	161600	177742330	5770	5770	5770	5770	0
200	20231218	161500	177742330	5770	5770	5770	5770	0
201	20231218	161400	177742330	5770	5770	5770	5770	0
202	20231218	161300	177742330	5770	5770	5770	5770	0
203	20231218	161200	177742330	5770	5770	5770	5770	0
204	20231218	161100	177742330	5770	5770	5770	5770	0
205	20231218	161000	177742330	5770	5770	5770	5770	0
206	20231218	160900	177742330	5770	5770	5770	5770	0
207	20231218	160800	177742330	5770	5770	5770	5770	0
208	20231218	160700	177742330	5770	5770	5770	5770	0
209	20231218	160600	177742330	5770	5770	5770	5770	0
210	20231218	160500	177742330	5770	5770	5770	5770	0
211	20231218	160400	177742330	5770	5770	5770	5770	0
212	20231218	160300	177742330	5770	5770	5770	5770	607
213	20231218	160200	177742330	5770	5770	5770	5770	0
214	20231218	160100	177742330	5770	5770	5770	5770	0
215	20231218	160000	177742330	5770	5770	5770	5770	0
216	20231218	155900	177742330	5770	5770	5770	5770	0
217	20231218	155800	177742330	5770	5770	5770	5770	0
218	20231218	155700	177742330	5770	5770	5770	5770	0
219	20231218	155600	177742330	5770	5770	5770	5770	0
220	20231218	155500	177742330	5770	5770	5770	5770	0
221	20231218	155400	177742330	5770	5770	5770	5770	0
222	20231218	155300	177742330	5770	5770	5770	5770	0
223	20231218	155200	177742330	5770	5770	5770	5770	0
224	20231218	155100	177742330	5770	5770	5770	5770	0
225	20231218	155000	177742330	5770	5770	5770	5770	0
226	20231218	154900	177742330	5770	5770	5770	5770	0
227	20231218	154800	177742330	5770	5770	5770	5770	0
228	20231218	154700	177742330	5770	5770	5770	5770	0
229	20231218	154600	177742330	5770	5770	5770	5770	0
230	20231218	154500	177742330	5770	5770	5770	5770	0
231	20231218	154400	177742330	5770	5770	5770	5770	0
232	20231218	154300	177742330	5770	5770	5770	5770	0
233	20231218	154200	177742330	5770	5770	5770	5770	0
234	20231218	154100	177742330	5770	5770	5770	5770	0
235	20231218	154000	177742330	5770	5770	5770	5770	0
236	20231218	153900	177742330	5770	5770	5770	5770	0
237	20231218	153800	177742330	5770	5770	5770	5770	0
238	20231218	153700	177742330	5770	5770	5770	5770	0
239	20231218	153600	177742330	5770	5770	5770	5770	0
240	20231218	153500	177742330	5770	5770	5770	5770	0
241	20231218	153400	177742330	5770	5770	5770	5770	0
242	20231218	153300	177742330	5770	5770	5770	5770	607
243	20231218	153200	177742330	5770	5770	5770	5770	0
244	20231218	153100	177742330	5770	5770	5770	5770	0
245	20231218	153000	177742330	5770	5770	5770	5770	607
246	20231218	152900	174239940	5770	5770	5770	5770	0
247	20231218	152800	174239940	5770	5770	5770	5770	0
248	20231218	152700	174239940	5770	5770	5770	5770	0
249	20231218	152600	174239940	5770	5770	5770	5770	0
250	20231218	152500	174239940	5770	5770	5770	5770	0
251	20231218	152400	174239940	5770	5770	5770	5770	0
252	20231218	152300	174239940	5770	5770	5770	5770	0
253	20231218	152200	174239940	5770	5770	5770	5770	0
254	20231218	152100	174239940	5770	5770	5770	5770	0
255	20231218	152000	174239940	5770	5770	5770	5770	0
256	20231218	151900	174239940	5770	5770	5770	5770	5
257	20231218	151800	174211090	5760	5760	5760	5760	1
258	20231218	151700	174205330	5760	5770	5770	5760	348
259	20231218	151600	172200610	5790	5770	5790	5770	4
260	20231218	151500	172177510	5790	5790	5790	5790	1
261	20231218	151400	172171720	5790	5790	5790	5790	0
262	20231218	151300	172171720	5790	5790	5790	5790	0
263	20231218	151200	172171720	5790	5790	5790	5790	1
264	20231218	151100	172165930	5790	5790	5790	5790	0
265	20231218	151000	172165930	5790	5790	5790	5790	2
266	20231218	150900	172154350	5790	5790	5790	5790	1
267	20231218	150800	172148560	5790	5790	5790	5790	0
268	20231218	150700	172148560	5790	5790	5790	5790	0
269	20231218	150600	172148560	5790	5790	5790	5790	0
270	20231218	150500	172148560	5790	5790	5790	5790	4
271	20231218	150400	172125400	5790	5770	5790	5770	10
272	20231218	150300	172067680	5750	5750	5750	5750	0
273	20231218	150200	172067680	5750	5770	5770	5750	1947
274	20231218	150100	160852810	5760	5770	5770	5760	412
275	20231218	150000	158475590	5790	5790	5790	5790	1
276	20231218	145900	158469800	5790	5770	5790	5770	9
277	20231218	145800	158417850	5790	5790	5790	5790	100
278	20231218	145700	157838850	5790	5790	5790	5790	0
279	20231218	145600	157838850	5790	5790	5790	5790	1
280	20231218	145500	157833060	5790	5790	5790	5790	0
281	20231218	145400	157833060	5790	5790	5790	5790	40
282	20231218	145300	157601460	5790	5790	5790	5790	0
283	20231218	145200	157601460	5790	5790	5790	5790	2
284	20231218	145100	157589880	5790	5790	5790	5790	1
285	20231218	145000	157584090	5790	5790	5790	5790	2
286	20231218	144900	157572510	5790	5790	5790	5790	0
287	20231218	144800	157572510	5790	5790	5790	5790	0
288	20231218	144700	157572510	5790	5790	5790	5790	0
289	20231218	144600	157572510	5790	5790	5790	5790	1
290	20231218	144500	157566720	5780	5800	5800	5780	311
291	20231218	144400	155769100	5790	5790	5790	5790	0
292	20231218	144300	155769100	5790	5790	5790	5790	24
293	20231218	144200	155630140	5790	5790	5790	5790	36
294	20231218	144100	155421700	5790	5790	5790	5790	464
295	20231218	144000	152735140	5790	5790	5790	5790	1
296	20231218	143900	152729350	5780	5780	5780	5780	20
297	20231218	143800	152613750	5780	5780	5780	5780	0
298	20231218	143700	152613750	5780	5780	5780	5780	174
299	20231218	143600	151608030	5790	5790	5790	5790	1
300	20231218	143500	151602240	5780	5780	5780	5780	0
301	20231218	143400	151602240	5780	5780	5780	5780	0
302	20231218	143300	151602240	5780	5780	5780	5780	50
303	20231218	143200	151313240	5790	5790	5790	5790	1
304	20231218	143100	151307450	5790	5790	5790	5790	0
305	20231218	143000	151307450	5790	5790	5790	5790	2
306	20231218	142900	151295870	5780	5790	5790	5780	8
307	20231218	142800	151249600	5770	5780	5780	5770	127
308	20231218	142700	150516110	5780	5780	5780	5780	2
309	20231218	142600	150504550	5790	5790	5790	5790	0
310	20231218	142500	150504550	5790	5790	5790	5790	2
311	20231218	142400	150492970	5790	5790	5790	5790	50
312	20231218	142300	150203470	5790	5790	5790	5790	0
313	20231218	142200	150203470	5790	5790	5790	5790	0
314	20231218	142100	150203470	5790	5790	5790	5790	0
315	20231218	142000	150203470	5790	5790	5790	5790	1
316	20231218	141900	150197680	5790	5790	5790	5790	0
317	20231218	141800	150197680	5790	5790	5790	5790	10
318	20231218	141700	150139780	5790	5790	5790	5790	0
319	20231218	141600	150139780	5790	5790	5790	5790	12
320	20231218	141500	150070300	5790	5790	5790	5790	2
321	20231218	141400	150058720	5790	5790	5790	5790	1
322	20231218	141300	150052930	5790	5790	5790	5790	2
323	20231218	141200	150041350	5790	5790	5790	5790	2
324	20231218	141100	150029770	5790	5790	5790	5790	0
325	20231218	141000	150029770	5790	5790	5790	5790	3
326	20231218	140900	150012400	5770	5790	5790	5770	409
327	20231218	140800	147651360	5790	5790	5790	5790	0
328	20231218	140700	147651360	5790	5790	5790	5790	0
329	20231218	140600	147651360	5790	5790	5790	5790	0
330	20231218	140500	147651360	5790	5790	5790	5790	1
331	20231218	140400	147645570	5780	5780	5780	5780	0
332	20231218	140300	147645570	5780	5780	5780	5780	0
333	20231218	140200	147645570	5780	5780	5780	5780	200
334	20231218	140100	146489570	5790	5790	5790	5790	0
335	20231218	140000	146489570	5790	5790	5790	5790	1
336	20231218	135900	146483780	5790	5790	5790	5790	1
337	20231218	135800	146477990	5780	5780	5780	5780	0
338	20231218	135700	146477990	5780	5780	5780	5780	30
339	20231218	135600	146304590	5790	5780	5790	5780	180
340	20231218	135500	145264180	5790	5790	5790	5790	2
341	20231218	135400	145252600	5780	5780	5780	5780	20
342	20231218	135300	145137000	5780	5780	5780	5780	0
343	20231218	135200	145137000	5780	5780	5780	5780	1
344	20231218	135100	145131220	5780	5780	5780	5780	0
345	20231218	135000	145131220	5780	5780	5780	5780	79
346	20231218	134900	144674600	5780	5780	5780	5770	101
347	20231218	134800	144091590	5780	5780	5780	5780	38
348	20231218	134700	143871950	5770	5770	5770	5770	0
349	20231218	134600	143871950	5770	5770	5770	5770	0
350	20231218	134500	143871950	5770	5790	5790	5770	12
351	20231218	134400	143802690	5790	5790	5790	5790	0
352	20231218	134300	143802690	5790	5790	5790	5790	0
353	20231218	134200	143802690	5790	5790	5790	5790	3
354	20231218	134100	143785320	5790	5790	5790	5790	0
355	20231218	134000	143785320	5790	5790	5790	5790	2
356	20231218	133900	143773740	5790	5790	5790	5790	1
357	20231218	133800	143767950	5770	5770	5770	5770	876
358	20231218	133700	138713430	5790	5790	5790	5790	0
359	20231218	133600	138713430	5790	5790	5790	5790	1
360	20231218	133500	138707640	5790	5790	5790	5790	6
361	20231218	133400	138672900	5790	5790	5790	5790	0
362	20231218	133300	138672900	5790	5790	5790	5790	0
363	20231218	133200	138672900	5790	5790	5790	5790	236
364	20231218	133100	137306460	5790	5790	5790	5790	0
365	20231218	133000	137306460	5790	5790	5790	5790	1
366	20231218	132900	137300670	5770	5770	5770	5770	0
367	20231218	132800	137300670	5770	5770	5770	5770	1
368	20231218	132700	137294900	5760	5760	5760	5760	1
369	20231218	132600	137289140	5790	5790	5790	5790	1
370	20231218	132500	137283350	5780	5790	5790	5780	84
371	20231218	132400	136797060	5790	5800	5800	5790	7
372	20231218	132300	136756520	5800	5800	5800	5800	0
373	20231218	132200	136756520	5800	5800	5800	5800	0
374	20231218	132100	136756520	5800	5800	5800	5800	0
375	20231218	132000	136756520	5800	5790	5800	5790	23
376	20231218	131900	136623320	5800	5800	5800	5800	2
377	20231218	131800	136611720	5790	5790	5790	5790	38
378	20231218	131700	136391700	5800	5800	5800	5800	7
379	20231218	131600	136351100	5800	5800	5800	5800	2
380	20231218	131500	136339500	5800	5800	5800	5800	2
381	20231218	131400	136327900	5800	5800	5800	5800	0
382	20231218	131300	136327900	5800	5800	5800	5800	0
383	20231218	131200	136327900	5800	5800	5800	5800	2
384	20231218	131100	136316300	5800	5800	5800	5800	5
385	20231218	131000	136287300	5800	5800	5800	5800	1
386	20231218	130900	136281500	5800	5800	5800	5800	2
387	20231218	130800	136269900	5800	5800	5800	5800	50
388	20231218	130700	135979900	5800	5800	5800	5800	57
389	20231218	130600	135649300	5800	5800	5800	5800	0
390	20231218	130500	135649300	5800	5800	5800	5800	1
391	20231218	130400	135643500	5790	5790	5790	5790	176
392	20231218	130300	134624460	5790	5790	5790	5790	49
393	20231218	130200	134340750	5790	5790	5790	5790	3
394	20231218	130100	134323380	5790	5790	5790	5790	0
395	20231218	130000	134323380	5790	5790	5790	5790	2
396	20231218	125900	134311800	5790	5780	5790	5780	285
397	20231218	125800	132664490	5780	5780	5780	5780	323
398	20231218	125700	130797550	5780	5800	5800	5780	11
399	20231218	125600	130733770	5800	5800	5800	5800	1
400	20231218	125500	130727970	5800	5800	5800	5800	2
401	20231218	125400	130716370	5800	5800	5800	5800	0
402	20231218	125300	130716370	5800	5800	5800	5800	0
403	20231218	125200	130716370	5800	5800	5800	5800	1
404	20231218	125100	130710570	5770	5770	5770	5770	266
405	20231218	125000	129175750	5800	5790	5800	5770	31
406	20231218	124900	128996480	5800	5800	5800	5800	1
407	20231218	124800	128990680	5800	5800	5800	5800	86
408	20231218	124700	128491880	5800	5800	5800	5800	8
409	20231218	124600	128445480	5800	5810	5810	5800	18
410	20231218	124500	128341070	5800	5810	5810	5800	18
411	20231218	124400	128236660	5810	5810	5810	5810	0
412	20231218	124300	128236660	5810	5810	5810	5810	0
413	20231218	124200	128236660	5810	5810	5810	5810	1
414	20231218	124100	128230850	5800	5800	5800	5800	850
415	20231218	124000	123300850	5800	5800	5800	5800	1
416	20231218	123900	123295050	5800	5800	5800	5800	1
417	20231218	123800	123289250	5790	5790	5790	5790	0
418	20231218	123700	123289250	5790	5790	5790	5790	7
419	20231218	123600	123248720	5790	5790	5790	5790	108
420	20231218	123500	122623400	5800	5800	5800	5800	2
421	20231218	123400	122611800	5800	5800	5800	5800	1
422	20231218	123300	122606000	5800	5800	5800	5800	0
423	20231218	123200	122606000	5800	5800	5800	5800	1
424	20231218	123100	122600200	5800	5800	5800	5800	0
425	20231218	123000	122600200	5800	5800	5800	5800	2
426	20231218	122900	122588600	5800	5800	5800	5800	1
427	20231218	122800	122582800	5790	5790	5790	5790	0
428	20231218	122700	122582800	5790	5790	5790	5790	7
429	20231218	122600	122542270	5790	5790	5790	5790	1
430	20231218	122500	122536480	5780	5780	5780	5780	122
431	20231218	122400	121831320	5790	5790	5790	5790	0
432	20231218	122300	121831320	5790	5790	5790	5790	47
433	20231218	122200	121559190	5800	5800	5800	5800	190
434	20231218	122100	120457190	5800	5800	5800	5800	0
435	20231218	122000	120457190	5800	5800	5800	5800	2
436	20231218	121900	120445590	5800	5800	5800	5800	1
437	20231218	121800	120439790	5800	5800	5800	5800	0
438	20231218	121700	120439790	5800	5800	5800	5800	8
439	20231218	121600	120393390	5800	5800	5800	5800	1
440	20231218	121500	120387590	5800	5800	5800	5800	1
441	20231218	121400	120381790	5800	5800	5800	5800	1
442	20231218	121300	120375990	5800	5800	5800	5800	0
443	20231218	121200	120375990	5800	5800	5800	5800	0
444	20231218	121100	120375990	5800	5800	5800	5800	0
445	20231218	121000	120375990	5800	5800	5800	5800	1
446	20231218	120900	120370190	5800	5800	5800	5800	0
447	20231218	120800	120370190	5800	5800	5800	5800	2
448	20231218	120700	120358590	5780	5800	5800	5780	8
449	20231218	120600	120312210	5800	5800	5800	5800	1
450	20231218	120500	120306410	5800	5800	5800	5800	1
451	20231218	120400	120300610	5800	5800	5800	5800	3
452	20231218	120300	120283210	5790	5790	5790	5790	1
453	20231218	120200	120277420	5790	5790	5790	5790	1
454	20231218	120100	120271630	5790	5770	5790	5770	80
455	20231218	120000	119809630	5800	5800	5800	5800	2
456	20231218	115900	119798030	5800	5800	5800	5800	1
457	20231218	115800	119792230	5800	5800	5800	5800	0
458	20231218	115700	119792230	5800	5800	5800	5800	8
459	20231218	115600	119745830	5800	5800	5800	5800	1
460	20231218	115500	119740030	5800	5800	5800	5800	4
461	20231218	115400	119716830	5770	5790	5790	5770	30
462	20231218	115300	119543650	5800	5800	5800	5800	0
463	20231218	115200	119543650	5800	5800	5800	5800	1
464	20231218	115100	119537850	5800	5800	5800	5800	0
465	20231218	115000	119537850	5800	5800	5800	5800	2
466	20231218	114900	119526250	5800	5790	5800	5790	4
467	20231218	114800	119503060	5800	5800	5800	5800	2
468	20231218	114700	119491460	5800	5800	5800	5770	330
469	20231218	114600	117587120	5800	5800	5800	5800	0
470	20231218	114500	117587120	5800	5800	5800	5800	1
471	20231218	114400	117581320	5800	5800	5800	5800	0
472	20231218	114300	117581320	5800	5760	5800	5760	79
473	20231218	114200	117126120	5800	5800	5800	5800	1
474	20231218	114100	117120320	5800	5770	5800	5770	883
475	20231218	114000	112025350	5800	5800	5800	5800	4
476	20231218	113900	112002150	5800	5800	5800	5770	91
477	20231218	113800	111476160	5800	5800	5800	5800	0
478	20231218	113700	111476160	5800	5800	5800	5800	8
479	20231218	113600	111429760	5800	5800	5800	5800	2
480	20231218	113500	111418160	5800	5800	5800	5800	0
481	20231218	113400	111418160	5800	5800	5800	5800	0
482	20231218	113300	111418160	5800	5800	5800	5800	0
483	20231218	113200	111418160	5800	5800	5800	5800	3
484	20231218	113100	111400760	5800	5800	5800	5800	0
485	20231218	113000	111400760	5800	5800	5800	5800	2
486	20231218	112900	111389160	5770	5790	5790	5770	3
487	20231218	112800	111371830	5800	5800	5800	5800	0
488	20231218	112700	111371830	5800	5800	5800	5800	8
489	20231218	112600	111325430	5800	5800	5800	5800	23
490	20231218	112500	111192030	5820	5820	5820	5820	2
491	20231218	112400	111180390	5820	5820	5820	5820	1
492	20231218	112300	111174570	5800	5800	5800	5800	412
493	20231218	112200	108784970	5800	5790	5800	5790	100
494	20231218	112100	108205260	5790	5790	5790	5790	4
495	20231218	112000	108182100	5790	5790	5790	5790	2
496	20231218	111900	108170520	5790	5790	5790	5790	1
497	20231218	111800	108164730	5790	5790	5790	5790	2
498	20231218	111700	108153150	5790	5790	5790	5760	30
499	20231218	111600	107980010	5790	5790	5790	5790	1
500	20231218	111500	107974220	5790	5790	5790	5790	1
501	20231218	111400	107968430	5790	5790	5790	5790	0
502	20231218	111300	107968430	5790	5790	5790	5790	0
503	20231218	111200	107968430	5790	5790	5790	5790	1
504	20231218	111100	107962640	5800	5800	5800	5800	0
505	20231218	111000	107962640	5800	5800	5800	5800	5
506	20231218	110900	107933640	5800	5800	5800	5800	0
507	20231218	110800	107933640	5800	5800	5800	5800	0
508	20231218	110700	107933640	5800	5800	5800	5800	0
509	20231218	110600	107933640	5800	5800	5800	5800	0
510	20231218	110500	107933640	5800	5800	5800	5800	0
511	20231218	110400	107933640	5800	5800	5800	5800	0
512	20231218	110300	107933640	5800	5790	5800	5790	50
513	20231218	110200	107643650	5800	5800	5800	5800	0
514	20231218	110100	107643650	5800	5800	5800	5800	0
515	20231218	110000	107643650	5800	5800	5800	5800	0
516	20231218	105900	107643650	5800	5800	5800	5800	0
517	20231218	105800	107643650	5800	5800	5800	5800	0
518	20231218	105700	107643650	5800	5800	5800	5750	6
519	20231218	105600	107608900	5800	5800	5800	5800	0
520	20231218	105500	107608900	5800	5800	5800	5800	2
521	20231218	105400	107597300	5750	5750	5750	5750	0
522	20231218	105300	107597300	5750	5750	5750	5750	0
523	20231218	105200	107597300	5750	5750	5750	5750	0
524	20231218	105100	107597300	5750	5750	5750	5750	0
525	20231218	105000	107597300	5750	5750	5750	5750	32
526	20231218	104900	107413300	5750	5750	5750	5750	0
527	20231218	104800	107413300	5750	5750	5750	5750	0
528	20231218	104700	107413300	5750	5750	5750	5750	0
529	20231218	104600	107413300	5750	5750	5750	5750	0
530	20231218	104500	107413300	5750	5750	5750	5750	90
531	20231218	104400	106895800	5760	5760	5760	5760	0
532	20231218	104300	106895800	5760	5760	5760	5760	580
533	20231218	104200	103555000	5760	5760	5760	5760	0
534	20231218	104100	103555000	5760	5780	5780	5760	1578
535	20231218	104000	94463330	5780	5780	5780	5780	0
536	20231218	103900	94463330	5780	5780	5780	5780	60
537	20231218	103800	94116530	5780	5780	5780	5780	0
538	20231218	103700	94116530	5780	5780	5780	5780	0
539	20231218	103600	94116530	5780	5780	5780	5780	20
540	20231218	103500	94000930	5790	5790	5790	5790	0
541	20231218	103400	94000930	5790	5790	5790	5790	0
542	20231218	103300	94000930	5790	5790	5790	5790	115
543	20231218	103200	93335080	5770	5770	5770	5770	0
544	20231218	103100	93335080	5770	5770	5770	5770	0
545	20231218	103000	93335080	5770	5770	5770	5770	0
546	20231218	102900	93335080	5770	5770	5770	5770	0
547	20231218	102800	93335080	5770	5770	5770	5770	0
548	20231218	102700	93335080	5770	5770	5770	5770	720
549	20231218	102600	89180680	5780	5780	5780	5780	25
550	20231218	102500	89036180	5780	5780	5780	5780	0
551	20231218	102400	89036180	5780	5780	5780	5780	101
552	20231218	102300	88452400	5780	5780	5780	5780	0
553	20231218	102200	88452400	5780	5780	5780	5780	200
554	20231218	102100	87296400	5780	5780	5780	5780	0
555	20231218	102000	87296400	5780	5780	5780	5780	30
556	20231218	101900	87123000	5780	5780	5780	5780	1
557	20231218	101800	87117220	5770	5770	5770	5770	0
558	20231218	101700	87117220	5770	5770	5770	5770	0
559	20231218	101600	87117220	5770	5770	5770	5770	0
560	20231218	101500	87117220	5770	5770	5770	5770	0
561	20231218	101400	87117220	5770	5770	5770	5770	0
562	20231218	101300	87117220	5770	5770	5770	5770	0
563	20231218	101200	87117220	5770	5770	5770	5770	0
564	20231218	101100	87117220	5770	5770	5770	5770	0
565	20231218	101000	87117220	5770	5780	5780	5770	1500
566	20231218	100900	78455360	5780	5780	5780	5780	0
567	20231218	100800	78455360	5780	5780	5780	5780	0
568	20231218	100700	78455360	5780	5780	5780	5780	0
569	20231218	100600	78455360	5780	5780	5780	5780	102
570	20231218	100500	77865800	5780	5780	5780	5780	500
571	20231218	100400	74975800	5780	5780	5780	5780	4
572	20231218	100300	74952680	5780	5780	5780	5780	0
573	20231218	100200	74952680	5780	5790	5790	5780	500
574	20231218	100100	72060120	5790	5790	5790	5790	203
575	20231218	100000	70884750	5790	5790	5790	5790	152
576	20231218	095900	70004670	5790	5790	5790	5790	0
577	20231218	095800	70004670	5790	5790	5790	5790	0
578	20231218	095700	70004670	5790	5790	5790	5790	0
579	20231218	095600	70004670	5790	5790	5790	5790	1110
580	20231218	095500	63577770	5790	5790	5790	5790	1200
581	20231218	095400	56629770	5790	5790	5790	5790	0
582	20231218	095300	56629770	5790	5800	5800	5790	1314
583	20231218	095200	49019680	5790	5790	5790	5790	0
584	20231218	095100	49019680	5790	5790	5790	5790	0
585	20231218	095000	49019680	5790	5790	5790	5790	0
586	20231218	094900	49019680	5790	5790	5790	5790	0
587	20231218	094800	49019680	5790	5790	5790	5790	34
588	20231218	094700	48822820	5790	5790	5790	5790	0
589	20231218	094600	48822820	5790	5790	5790	5790	0
590	20231218	094500	48822820	5790	5790	5790	5790	100
591	20231218	094400	48243820	5790	5820	5820	5790	101
592	20231218	094300	47656030	5830	5830	5830	5830	0
593	20231218	094200	47656030	5830	5830	5830	5830	3
594	20231218	094100	47638540	5790	5790	5790	5790	0
595	20231218	094000	47638540	5790	5800	5800	5790	1000
596	20231218	093900	41847540	5800	5800	5800	5800	2
597	20231218	093800	41835940	5800	5810	5810	5800	119
598	20231218	093700	41145590	5810	5800	5810	5800	6
599	20231218	093600	41110740	5800	5800	5800	5800	17
600	20231218	093500	41012140	5800	5800	5800	5800	211
601	20231218	093400	39788340	5790	5790	5790	5790	2
602	20231218	093300	39776760	5790	5790	5790	5790	91
603	20231218	093200	39249870	5790	5790	5790	5790	0
604	20231218	093100	39249870	5790	5790	5790	5790	125
605	20231218	093000	38526120	5790	5790	5790	5790	300
606	20231218	092900	36789120	5790	5790	5790	5790	0
607	20231218	092800	36789120	5790	5790	5790	5790	1
608	20231218	092700	36783330	5790	5790	5790	5790	0
609	20231218	092600	36783330	5790	5790	5790	5790	36
610	20231218	092500	36574890	5790	5790	5790	5790	836
611	20231218	092400	31734450	5790	5790	5790	5790	1
612	20231218	092300	31728660	5790	5790	5790	5790	0
613	20231218	092200	31728660	5790	5790	5790	5790	49
614	20231218	092100	31444950	5790	5780	5790	5780	200
615	20231218	092000	30287950	5770	5770	5770	5770	90
616	20231218	091900	29768650	5770	5780	5780	5770	31
617	20231218	091800	29589480	5760	5770	5770	5760	581
618	20231218	091700	26241030	5780	5770	5780	5770	15
619	20231218	091600	26154460	5770	5770	5770	5760	793
620	20231218	091500	21580990	5780	5780	5780	5770	75
621	20231218	091400	21147500	5780	5780	5780	5780	60
622	20231218	091300	20800700	5800	5790	5800	5780	482
623	20231218	091200	18013720	5790	5790	5790	5790	108
624	20231218	091100	17388400	5800	5790	5800	5790	717
625	20231218	091000	13236950	5790	5790	5790	5790	245
626	20231218	090900	11818400	5810	5800	5810	5790	23
627	20231218	090800	11684970	5800	5800	5800	5800	2
628	20231218	090700	11673370	5800	5800	5800	5800	58
629	20231218	090600	11336970	5800	5800	5800	5800	1
630	20231218	090500	11331170	5780	5820	5820	5780	1034
631	20231218	090400	5331630	5820	5820	5820	5820	168
632	20231218	090300	4353870	5810	5820	5820	5810	51
633	20231218	090200	4057060	5800	5820	5820	5800	130
634	20231218	090100	3300680	5820	5860	5860	5820	43
635	20231218	090000	3049200	5870	5880	5880	5810	520