KissMeData/006620/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184700	291728910	5450	5450	5450	5450	846
3	20231221	184600	291728910	5450	5450	5450	5450	0
4	20231221	184500	291728910	5450	5450	5450	5450	0
5	20231221	184400	291728910	5450	5450	5450	5450	0
6	20231221	184300	291728910	5450	5450	5450	5450	0
7	20231221	184200	291728910	5450	5450	5450	5450	0
8	20231221	184100	291728910	5450	5450	5450	5450	0
9	20231221	184000	291728910	5450	5450	5450	5450	0
10	20231221	183900	291728910	5450	5450	5450	5450	0
11	20231221	183800	291728910	5450	5450	5450	5450	0
12	20231221	183700	291728910	5450	5450	5450	5450	0
13	20231221	183600	291728910	5450	5450	5450	5450	0
14	20231221	183500	291728910	5450	5450	5450	5450	0
15	20231221	183400	291728910	5450	5450	5450	5450	0
16	20231221	183300	291728910	5450	5450	5450	5450	0
17	20231221	183200	291728910	5450	5450	5450	5450	0
18	20231221	183100	291728910	5450	5450	5450	5450	0
19	20231221	183000	291728910	5450	5450	5450	5450	0
20	20231221	182900	291728910	5450	5450	5450	5450	0
21	20231221	182800	291728910	5450	5450	5450	5450	0
22	20231221	182700	291728910	5450	5450	5450	5450	0
23	20231221	182600	291728910	5450	5450	5450	5450	0
24	20231221	182500	291728910	5450	5450	5450	5450	0
25	20231221	182400	291728910	5450	5450	5450	5450	0
26	20231221	182300	291728910	5450	5450	5450	5450	0
27	20231221	182200	291728910	5450	5450	5450	5450	0
28	20231221	182100	291728910	5450	5450	5450	5450	0
29	20231221	182000	291728910	5450	5450	5450	5450	0
30	20231221	181900	291728910	5450	5450	5450	5450	0
31	20231221	181800	291728910	5450	5450	5450	5450	0
32	20231221	181700	291728910	5450	5450	5450	5450	846
33	20231221	181600	291728910	5450	5450	5450	5450	0
34	20231221	181500	291728910	5450	5450	5450	5450	0
35	20231221	181400	291728910	5450	5450	5450	5450	0
36	20231221	181300	291728910	5450	5450	5450	5450	0
37	20231221	181200	291728910	5450	5450	5450	5450	0
38	20231221	181100	291728910	5450	5450	5450	5450	0
39	20231221	181000	291728910	5450	5450	5450	5450	0
40	20231221	180900	291728910	5450	5450	5450	5450	0
41	20231221	180800	291728910	5450	5450	5450	5450	0
42	20231221	180700	291728910	5450	5450	5450	5450	0
43	20231221	180600	291728910	5450	5450	5450	5450	0
44	20231221	180500	291728910	5450	5450	5450	5450	0
45	20231221	180400	291728910	5450	5450	5450	5450	0
46	20231221	180300	291728910	5450	5450	5450	5450	0
47	20231221	180200	291728910	5450	5450	5450	5450	0
48	20231221	180100	291728910	5450	5450	5450	5450	0
49	20231221	180000	291728910	5450	5450	5450	5450	0
50	20231221	175900	291728910	5450	5450	5450	5450	0
51	20231221	175800	291728910	5450	5450	5450	5450	0
52	20231221	175700	291728910	5450	5450	5450	5450	0
53	20231221	175600	291728910	5450	5450	5450	5450	0
54	20231221	175500	291728910	5450	5450	5450	5450	0
55	20231221	175400	291728910	5450	5450	5450	5450	0
56	20231221	175300	291728910	5450	5450	5450	5450	0
57	20231221	175200	291728910	5450	5450	5450	5450	0
58	20231221	175100	291728910	5450	5450	5450	5450	0
59	20231221	175000	291728910	5450	5450	5450	5450	0
60	20231221	174900	291728910	5450	5450	5450	5450	0
61	20231221	174800	291728910	5450	5450	5450	5450	0
62	20231221	174700	291728910	5450	5450	5450	5450	846
63	20231221	174600	291728910	5450	5450	5450	5450	0
64	20231221	174500	291728910	5450	5450	5450	5450	0
65	20231221	174400	291728910	5450	5450	5450	5450	0
66	20231221	174300	291728910	5450	5450	5450	5450	0
67	20231221	174200	291728910	5450	5450	5450	5450	0
68	20231221	174100	291728910	5450	5450	5450	5450	0
69	20231221	174000	291728910	5450	5450	5450	5450	0
70	20231221	173900	291728910	5450	5450	5450	5450	0
71	20231221	173800	291728910	5450	5450	5450	5450	0
72	20231221	173700	291728910	5450	5450	5450	5450	0
73	20231221	173600	291728910	5450	5450	5450	5450	0
74	20231221	173500	291728910	5450	5450	5450	5450	0
75	20231221	173400	291728910	5450	5450	5450	5450	0
76	20231221	173300	291728910	5450	5450	5450	5450	0
77	20231221	173200	291728910	5450	5450	5450	5450	0
78	20231221	173100	291728910	5450	5450	5450	5450	0
79	20231221	173000	291728910	5450	5450	5450	5450	0
80	20231221	172900	291728910	5450	5450	5450	5450	0
81	20231221	172800	291728910	5450	5450	5450	5450	0
82	20231221	172700	291728910	5450	5450	5450	5450	0
83	20231221	172600	291728910	5450	5450	5450	5450	0
84	20231221	172500	291728910	5450	5450	5450	5450	0
85	20231221	172400	291728910	5450	5450	5450	5450	0
86	20231221	172300	291728910	5450	5450	5450	5450	0
87	20231221	172200	291728910	5450	5450	5450	5450	0
88	20231221	172100	291728910	5450	5450	5450	5450	0
89	20231221	172000	291728910	5450	5450	5450	5450	0
90	20231221	171900	291728910	5450	5450	5450	5450	0
91	20231221	171800	291728910	5450	5450	5450	5450	0
92	20231221	171700	291728910	5450	5450	5450	5450	846
93	20231221	171600	291728910	5450	5450	5450	5450	0
94	20231221	171500	291728910	5450	5450	5450	5450	0
95	20231221	171400	291728910	5450	5450	5450	5450	0
96	20231221	171300	291728910	5450	5450	5450	5450	0
97	20231221	171200	291728910	5450	5450	5450	5450	0
98	20231221	171100	291728910	5450	5450	5450	5450	0
99	20231221	171000	291728910	5450	5450	5450	5450	0
100	20231221	170900	291728910	5450	5450	5450	5450	0
101	20231221	170800	291728910	5450	5450	5450	5450	0
102	20231221	170700	291728910	5450	5450	5450	5450	0
103	20231221	170600	291728910	5450	5450	5450	5450	0
104	20231221	170500	291728910	5450	5450	5450	5450	0
105	20231221	170400	291728910	5450	5450	5450	5450	0
106	20231221	170300	291728910	5450	5450	5450	5450	0
107	20231221	170200	291728910	5450	5450	5450	5450	0
108	20231221	170100	291728910	5450	5450	5450	5450	0
109	20231221	170000	291728910	5450	5450	5450	5450	0
110	20231221	165900	291728910	5450	5450	5450	5450	0
111	20231221	165800	291728910	5450	5450	5450	5450	0
112	20231221	165700	291728910	5450	5450	5450	5450	0
113	20231221	165600	291728910	5450	5450	5450	5450	0
114	20231221	165500	291728910	5450	5450	5450	5450	0
115	20231221	165400	291728910	5450	5450	5450	5450	0
116	20231221	165300	291728910	5450	5450	5450	5450	0
117	20231221	165200	291728910	5450	5450	5450	5450	0
118	20231221	165100	291728910	5450	5450	5450	5450	0
119	20231221	165000	291728910	5450	5450	5450	5450	0
120	20231221	164900	291728910	5450	5450	5450	5450	0
121	20231221	164800	291728910	5450	5450	5450	5450	0
122	20231221	164700	291728910	5450	5450	5450	5450	846
123	20231221	164600	291728910	5450	5450	5450	5450	0
124	20231221	164500	291728910	5450	5450	5450	5450	0
125	20231221	164400	291728910	5450	5450	5450	5450	0
126	20231221	164300	291728910	5450	5450	5450	5450	0
127	20231221	164200	291728910	5450	5450	5450	5450	0
128	20231221	164100	291728910	5450	5450	5450	5450	0
129	20231221	164000	291728910	5450	5450	5450	5450	0
130	20231221	163900	291728910	5450	5450	5450	5450	0
131	20231221	163800	291728910	5450	5450	5450	5450	0
132	20231221	163700	291728910	5450	5450	5450	5450	0
133	20231221	163600	291728910	5450	5450	5450	5450	0
134	20231221	163500	291728910	5450	5450	5450	5450	0
135	20231221	163400	291728910	5450	5450	5450	5450	0
136	20231221	163300	291728910	5450	5450	5450	5450	0
137	20231221	163200	291728910	5450	5450	5450	5450	0
138	20231221	163100	291728910	5450	5450	5450	5450	0
139	20231221	163000	291728910	5450	5450	5450	5450	0
140	20231221	162900	291728910	5450	5450	5450	5450	0
141	20231221	162800	291728910	5450	5450	5450	5450	0
142	20231221	162700	291728910	5450	5450	5450	5450	0
143	20231221	162600	291728910	5450	5450	5450	5450	0
144	20231221	162500	291728910	5450	5450	5450	5450	0
145	20231221	162400	291728910	5450	5450	5450	5450	0
146	20231221	162300	291728910	5450	5450	5450	5450	0
147	20231221	162200	291728910	5450	5450	5450	5450	0
148	20231221	162100	291728910	5450	5450	5450	5450	0
149	20231221	162000	291728910	5450	5450	5450	5450	0
150	20231221	161900	291728910	5450	5450	5450	5450	0
151	20231221	161800	291728910	5450	5450	5450	5450	0
152	20231221	161700	291728910	5450	5450	5450	5450	846
153	20231221	161600	291728910	5450	5450	5450	5450	0
154	20231221	161500	291728910	5450	5450	5450	5450	0
155	20231221	161400	291728910	5450	5450	5450	5450	0
156	20231221	161300	291728910	5450	5450	5450	5450	0
157	20231221	161200	291728910	5450	5450	5450	5450	0
158	20231221	161100	291728910	5450	5450	5450	5450	0
159	20231221	161000	291728910	5450	5450	5450	5450	0
160	20231221	160900	291728910	5450	5450	5450	5450	0
161	20231221	160800	291728910	5450	5450	5450	5450	0
162	20231221	160700	291728910	5450	5450	5450	5450	0
163	20231221	160600	291728910	5450	5450	5450	5450	0
164	20231221	160500	291728910	5450	5450	5450	5450	0
165	20231221	160400	291728910	5450	5450	5450	5450	0
166	20231221	160300	291728910	5450	5450	5450	5450	0
167	20231221	160200	291728910	5450	5450	5450	5450	0
168	20231221	160100	291728910	5450	5450	5450	5450	0
169	20231221	160000	291728910	5450	5450	5450	5450	0
170	20231221	155900	291728910	5450	5450	5450	5450	0
171	20231221	155800	291728910	5450	5450	5450	5450	0
172	20231221	155700	291728910	5450	5450	5450	5450	0
173	20231221	155600	291728910	5450	5450	5450	5450	0
174	20231221	155500	291728910	5450	5450	5450	5450	0
175	20231221	155400	291728910	5450	5450	5450	5450	0
176	20231221	155300	291728910	5450	5450	5450	5450	0
177	20231221	155200	291728910	5450	5450	5450	5450	0
178	20231221	155100	291728910	5450	5450	5450	5450	0
179	20231221	155000	291728910	5450	5450	5450	5450	0
180	20231221	154900	291728910	5450	5450	5450	5450	0
181	20231221	154800	291728910	5450	5450	5450	5450	0
182	20231221	154700	291728910	5450	5450	5450	5450	846
183	20231221	154600	291728910	5450	5450	5450	5450	0
184	20231221	154500	291728910	5450	5450	5450	5450	0
185	20231221	154400	291728910	5450	5450	5450	5450	0
186	20231221	154300	291728910	5450	5450	5450	5450	0
187	20231221	154200	291728910	5450	5450	5450	5450	0
188	20231221	154100	291728910	5450	5450	5450	5450	0
189	20231221	154000	291728910	5450	5450	5450	5450	0
190	20231221	153900	291728910	5450	5450	5450	5450	0
191	20231221	153800	291728910	5450	5450	5450	5450	0
192	20231221	153700	291728910	5450	5450	5450	5450	0
193	20231221	153600	291728910	5450	5450	5450	5450	0
194	20231221	153500	291728910	5450	5450	5450	5450	0
195	20231221	153400	291728910	5450	5450	5450	5450	0
196	20231221	153300	291728910	5450	5450	5450	5450	0
197	20231221	153200	291728910	5450	5450	5450	5450	0
198	20231221	153100	291728910	5450	5450	5450	5450	0
199	20231221	153000	291728910	5450	5450	5450	5450	846
200	20231221	152900	287118210	5460	5460	5460	5460	0
201	20231221	152800	287118210	5460	5460	5460	5460	0
202	20231221	152700	287118210	5460	5460	5460	5460	0
203	20231221	152600	287118210	5460	5460	5460	5460	0
204	20231221	152500	287118210	5460	5460	5460	5460	0
205	20231221	152400	287118210	5460	5460	5460	5460	0
206	20231221	152300	287118210	5460	5460	5460	5460	0
207	20231221	152200	287118210	5460	5460	5460	5460	0
208	20231221	152100	287118210	5460	5460	5460	5460	0
209	20231221	152000	287118210	5460	5460	5460	5460	0
210	20231221	151900	287118210	5460	5460	5460	5460	10
211	20231221	151800	287063610	5460	5460	5460	5460	298
212	20231221	151700	285436530	5460	5460	5460	5460	40
213	20231221	151600	285218130	5470	5470	5470	5470	0
214	20231221	151500	285218130	5470	5480	5480	5470	440
215	20231221	151400	282811320	5470	5470	5470	5470	0
216	20231221	151300	282811320	5470	5470	5470	5470	1
217	20231221	151200	282805850	5480	5470	5480	5470	92
218	20231221	151100	282302600	5470	5470	5470	5470	0
219	20231221	151000	282302600	5470	5470	5470	5470	0
220	20231221	150900	282302600	5470	5470	5470	5470	483
221	20231221	150800	279660590	5470	5470	5470	5470	0
222	20231221	150700	279660590	5470	5470	5470	5470	106
223	20231221	150600	279080770	5470	5460	5470	5460	54
224	20231221	150500	278785790	5470	5470	5470	5470	0
225	20231221	150400	278785790	5470	5470	5470	5470	0
226	20231221	150300	278785790	5470	5470	5470	5470	4
227	20231221	150200	278763910	5470	5470	5470	5470	0
228	20231221	150100	278763910	5470	5470	5470	5470	0
229	20231221	150000	278763910	5470	5470	5470	5470	0
230	20231221	145900	278763910	5470	5470	5470	5470	0
231	20231221	145800	278763910	5470	5470	5470	5470	312
232	20231221	145700	277057270	5470	5470	5470	5470	400
233	20231221	145600	274869270	5470	5470	5470	5470	0
234	20231221	145500	274869270	5470	5470	5470	5470	160
235	20231221	145400	273994070	5470	5470	5470	5470	0
236	20231221	145300	273994070	5470	5470	5470	5470	420
237	20231221	145200	271696670	5470	5470	5470	5470	0
238	20231221	145100	271696670	5470	5470	5470	5470	100
239	20231221	145000	271149670	5470	5470	5470	5470	0
240	20231221	144900	271149670	5470	5470	5470	5470	11
241	20231221	144800	271089500	5470	5470	5470	5470	5
242	20231221	144700	271062150	5470	5470	5470	5470	0
243	20231221	144600	271062150	5470	5470	5470	5470	0
244	20231221	144500	271062150	5470	5470	5470	5470	8
245	20231221	144400	271018390	5470	5470	5470	5470	0
246	20231221	144300	271018390	5470	5470	5470	5470	200
247	20231221	144200	269924390	5470	5470	5470	5470	1
248	20231221	144100	269918920	5470	5470	5470	5470	100
249	20231221	144000	269371920	5470	5470	5470	5470	0
250	20231221	143900	269371920	5470	5470	5470	5470	0
251	20231221	143800	269371920	5470	5470	5470	5470	100
252	20231221	143700	268824920	5470	5470	5470	5470	0
253	20231221	143600	268824920	5470	5470	5470	5470	682
254	20231221	143500	265094380	5480	5480	5480	5480	0
255	20231221	143400	265094380	5480	5480	5480	5480	0
256	20231221	143300	265094380	5480	5480	5480	5480	0
257	20231221	143200	265094380	5480	5480	5480	5480	56
258	20231221	143100	264787500	5480	5480	5480	5480	0
259	20231221	143000	264787500	5480	5480	5480	5480	0
260	20231221	142900	264787500	5480	5480	5480	5480	50
261	20231221	142800	264513500	5480	5480	5480	5480	0
262	20231221	142700	264513500	5480	5480	5480	5480	1
263	20231221	142600	264508020	5470	5470	5470	5470	0
264	20231221	142500	264508020	5470	5470	5470	5470	0
265	20231221	142400	264508020	5470	5470	5470	5470	0
266	20231221	142300	264508020	5470	5470	5470	5470	0
267	20231221	142200	264508020	5470	5470	5470	5470	361
268	20231221	142100	262533350	5470	5470	5470	5470	26
269	20231221	142000	262391130	5480	5480	5480	5480	0
270	20231221	141900	262391130	5480	5480	5480	5480	100
271	20231221	141800	261843130	5480	5480	5480	5480	0
272	20231221	141700	261843130	5480	5480	5480	5480	54
273	20231221	141600	261547210	5480	5480	5480	5480	1
274	20231221	141500	261541730	5460	5460	5460	5460	822
275	20231221	141400	257053610	5460	5470	5470	5460	10
276	20231221	141300	256998920	5470	5470	5470	5470	5
277	20231221	141200	256971570	5470	5470	5470	5470	5
278	20231221	141100	256944220	5460	5460	5460	5460	115
279	20231221	141000	256316320	5470	5470	5470	5470	0
280	20231221	140900	256316320	5470	5470	5470	5470	5
281	20231221	140800	256288970	5460	5460	5460	5460	233
282	20231221	140700	255016790	5460	5460	5460	5460	15
283	20231221	140600	254934890	5460	5460	5460	5460	372
284	20231221	140500	252903770	5460	5450	5460	5450	10
285	20231221	140400	252849220	5440	5450	5450	5440	284
286	20231221	140300	251304200	5440	5470	5470	5440	515
287	20231221	140200	248499550	5470	5470	5470	5470	54
288	20231221	140100	248204170	5450	5460	5460	5450	72
289	20231221	140000	247811730	5450	5450	5470	5450	1447
290	20231221	135900	239917560	5460	5550	5550	5440	4891
291	20231221	135800	213046010	5510	5450	5630	5450	16313
292	20231221	135700	122720440	5450	5450	5450	5450	0
293	20231221	135600	122720440	5450	5450	5450	5450	0
294	20231221	135500	122720440	5450	5450	5450	5450	0
295	20231221	135400	122720440	5450	5450	5450	5450	14
296	20231221	135300	122644140	5450	5450	5450	5450	0
297	20231221	135200	122644140	5450	5450	5450	5450	90
298	20231221	135100	122153640	5450	5450	5450	5450	1
299	20231221	135000	122148190	5440	5440	5440	5440	0
300	20231221	134900	122148190	5440	5450	5450	5440	722
301	20231221	134800	118218510	5450	5450	5450	5450	0
302	20231221	134700	118218510	5450	5450	5450	5450	0
303	20231221	134600	118218510	5450	5450	5450	5450	0
304	20231221	134500	118218510	5450	5450	5450	5450	0
305	20231221	134400	118218510	5450	5450	5450	5450	0
306	20231221	134300	118218510	5450	5450	5450	5450	0
307	20231221	134200	118218510	5450	5450	5450	5450	0
308	20231221	134100	118218510	5450	5450	5450	5450	83
309	20231221	134000	117766160	5450	5450	5450	5450	0
310	20231221	133900	117766160	5450	5450	5450	5450	0
311	20231221	133800	117766160	5450	5450	5450	5450	0
312	20231221	133700	117766160	5450	5450	5450	5450	0
313	20231221	133600	117766160	5450	5450	5450	5450	2
314	20231221	133500	117755260	5460	5460	5460	5460	0
315	20231221	133400	117755260	5460	5460	5460	5460	1
316	20231221	133300	117749800	5460	5460	5460	5460	0
317	20231221	133200	117749800	5460	5460	5460	5460	0
318	20231221	133100	117749800	5460	5460	5460	5460	0
319	20231221	133000	117749800	5460	5460	5460	5460	0
320	20231221	132900	117749800	5460	5460	5460	5460	0
321	20231221	132800	117749800	5460	5460	5460	5460	0
322	20231221	132700	117749800	5460	5460	5460	5460	0
323	20231221	132600	117749800	5460	5460	5460	5460	0
324	20231221	132500	117749800	5460	5460	5460	5460	4
325	20231221	132400	117727960	5460	5460	5460	5460	1
326	20231221	132300	117722500	5440	5440	5440	5440	0
327	20231221	132200	117722500	5440	5440	5440	5440	0
328	20231221	132100	117722500	5440	5440	5440	5440	194
329	20231221	132000	116667140	5470	5470	5470	5470	0
330	20231221	131900	116667140	5470	5470	5470	5470	0
331	20231221	131800	116667140	5470	5470	5470	5470	0
332	20231221	131700	116667140	5470	5450	5470	5440	101
333	20231221	131600	116117490	5440	5440	5440	5440	0
334	20231221	131500	116117490	5440	5440	5440	5440	0
335	20231221	131400	116117490	5440	5440	5440	5440	0
336	20231221	131300	116117490	5440	5440	5440	5440	0
337	20231221	131200	116117490	5440	5440	5440	5440	0
338	20231221	131100	116117490	5440	5440	5440	5440	30
339	20231221	131000	115954290	5440	5440	5440	5440	1730
340	20231221	130900	106543090	5450	5460	5460	5450	345
341	20231221	130800	104662760	5460	5460	5460	5460	100
342	20231221	130700	104116760	5480	5480	5480	5480	360
343	20231221	130600	102143960	5480	5480	5480	5480	0
344	20231221	130500	102143960	5480	5480	5480	5480	0
345	20231221	130400	102143960	5480	5480	5480	5480	0
346	20231221	130300	102143960	5480	5480	5480	5480	0
347	20231221	130200	102143960	5480	5480	5480	5480	0
348	20231221	130100	102143960	5480	5480	5480	5480	0
349	20231221	130000	102143960	5480	5480	5480	5480	0
350	20231221	125900	102143960	5480	5480	5480	5480	0
351	20231221	125800	102143960	5480	5480	5480	5480	0
352	20231221	125700	102143960	5480	5480	5480	5480	0
353	20231221	125600	102143960	5480	5480	5480	5480	60
354	20231221	125500	101815160	5480	5480	5480	5480	1
355	20231221	125400	101809680	5480	5480	5480	5480	0
356	20231221	125300	101809680	5480	5480	5480	5480	0
357	20231221	125200	101809680	5480	5470	5480	5470	210
358	20231221	125100	100660670	5470	5470	5470	5470	20
359	20231221	125000	100551270	5470	5470	5470	5470	0
360	20231221	124900	100551270	5470	5470	5470	5470	0
361	20231221	124800	100551270	5470	5470	5470	5470	0
362	20231221	124700	100551270	5470	5470	5470	5470	0
363	20231221	124600	100551270	5470	5470	5470	5470	0
364	20231221	124500	100551270	5470	5470	5470	5470	0
365	20231221	124400	100551270	5470	5470	5470	5470	111
366	20231221	124300	99944100	5470	5470	5470	5470	0
367	20231221	124200	99944100	5470	5470	5470	5470	0
368	20231221	124100	99944100	5470	5470	5470	5470	0
369	20231221	124000	99944100	5470	5470	5470	5470	0
370	20231221	123900	99944100	5470	5470	5470	5470	0
371	20231221	123800	99944100	5470	5470	5470	5470	1
372	20231221	123700	99938630	5470	5470	5470	5470	0
373	20231221	123600	99938630	5470	5470	5470	5470	0
374	20231221	123500	99938630	5470	5470	5470	5470	2
375	20231221	123400	99927690	5450	5450	5450	5450	10
376	20231221	123300	99873190	5460	5460	5460	5460	0
377	20231221	123200	99873190	5460	5460	5460	5460	0
378	20231221	123100	99873190	5460	5460	5460	5460	2
379	20231221	123000	99862270	5460	5460	5460	5460	1
380	20231221	122900	99856810	5470	5470	5470	5470	0
381	20231221	122800	99856810	5470	5470	5470	5470	0
382	20231221	122700	99856810	5470	5470	5470	5470	0
383	20231221	122600	99856810	5470	5470	5470	5470	0
384	20231221	122500	99856810	5470	5470	5470	5470	0
385	20231221	122400	99856810	5470	5470	5470	5470	0
386	20231221	122300	99856810	5470	5470	5470	5470	0
387	20231221	122200	99856810	5470	5470	5470	5470	0
388	20231221	122100	99856810	5470	5470	5470	5470	0
389	20231221	122000	99856810	5470	5470	5470	5470	0
390	20231221	121900	99856810	5470	5470	5470	5470	40
391	20231221	121800	99638010	5470	5470	5470	5470	2
392	20231221	121700	99627070	5460	5460	5460	5460	0
393	20231221	121600	99627070	5460	5450	5460	5450	34
394	20231221	121500	99441440	5460	5460	5460	5460	0
395	20231221	121400	99441440	5460	5460	5460	5460	18
396	20231221	121300	99343160	5460	5460	5460	5460	4
397	20231221	121200	99321320	5460	5460	5460	5460	5
398	20231221	121100	99294020	5460	5460	5460	5460	0
399	20231221	121000	99294020	5460	5460	5460	5460	2
400	20231221	120900	99283100	5470	5470	5470	5470	0
401	20231221	120800	99283100	5470	5470	5470	5470	48
402	20231221	120700	99020540	5470	5470	5470	5470	0
403	20231221	120600	99020540	5470	5470	5470	5470	0
404	20231221	120500	99020540	5470	5470	5470	5470	30
405	20231221	120400	98856440	5460	5460	5460	5460	12
406	20231221	120300	98790920	5450	5450	5450	5450	0
407	20231221	120200	98790920	5450	5450	5450	5450	0
408	20231221	120100	98790920	5450	5450	5450	5450	0
409	20231221	120000	98790920	5450	5460	5460	5450	526
410	20231221	115900	95924160	5470	5470	5470	5470	0
411	20231221	115800	95924160	5470	5470	5470	5470	0
412	20231221	115700	95924160	5470	5470	5470	5470	200
413	20231221	115600	94830160	5460	5460	5460	5460	0
414	20231221	115500	94830160	5460	5460	5460	5460	1
415	20231221	115400	94824700	5470	5470	5470	5470	0
416	20231221	115300	94824700	5470	5470	5470	5470	0
417	20231221	115200	94824700	5470	5470	5470	5470	0
418	20231221	115100	94824700	5470	5470	5470	5470	0
419	20231221	115000	94824700	5470	5470	5470	5470	0
420	20231221	114900	94824700	5470	5470	5470	5470	0
421	20231221	114800	94824700	5470	5470	5470	5470	1
422	20231221	114700	94819230	5450	5460	5460	5450	1500
423	20231221	114600	86639780	5460	5460	5460	5460	0
424	20231221	114500	86639780	5460	5460	5460	5460	0
425	20231221	114400	86639780	5460	5460	5460	5460	0
426	20231221	114300	86639780	5460	5460	5460	5460	0
427	20231221	114200	86639780	5460	5460	5460	5460	0
428	20231221	114100	86639780	5460	5460	5460	5460	0
429	20231221	114000	86639780	5460	5460	5460	5460	0
430	20231221	113900	86639780	5460	5460	5460	5460	0
431	20231221	113800	86639780	5460	5460	5460	5460	0
432	20231221	113700	86639780	5460	5460	5460	5460	0
433	20231221	113600	86639780	5460	5460	5460	5460	0
434	20231221	113500	86639780	5460	5460	5460	5460	79
435	20231221	113400	86208440	5450	5450	5450	5450	0
436	20231221	113300	86208440	5450	5450	5450	5450	0
437	20231221	113200	86208440	5450	5450	5450	5450	6
438	20231221	113100	86175740	5450	5450	5450	5450	1
439	20231221	113000	86170290	5460	5460	5460	5460	0
440	20231221	112900	86170290	5460	5460	5460	5460	0
441	20231221	112800	86170290	5460	5460	5460	5460	0
442	20231221	112700	86170290	5460	5460	5460	5460	13
443	20231221	112600	86099310	5460	5460	5460	5460	1
444	20231221	112500	86093850	5460	5460	5460	5460	0
445	20231221	112400	86093850	5460	5460	5460	5460	1
446	20231221	112300	86088390	5470	5470	5470	5470	0
447	20231221	112200	86088390	5470	5470	5470	5470	0
448	20231221	112100	86088390	5470	5470	5470	5470	0
449	20231221	112000	86088390	5470	5470	5470	5470	0
450	20231221	111900	86088390	5470	5470	5470	5470	6
451	20231221	111800	86055570	5450	5450	5450	5450	780
452	20231221	111700	81804570	5450	5450	5450	5450	0
453	20231221	111600	81804570	5450	5470	5470	5450	66
454	20231221	111500	81444850	5450	5450	5450	5450	0
455	20231221	111400	81444850	5450	5450	5450	5450	0
456	20231221	111300	81444850	5450	5450	5450	5450	0
457	20231221	111200	81444850	5450	5450	5450	5450	0
458	20231221	111100	81444850	5450	5450	5450	5450	0
459	20231221	111000	81444850	5450	5450	5450	5450	0
460	20231221	110900	81444850	5450	5450	5450	5450	0
461	20231221	110800	81444850	5450	5450	5450	5450	1102
462	20231221	110700	75438950	5450	5450	5450	5450	7
463	20231221	110600	75400800	5440	5440	5440	5440	0
464	20231221	110500	75400800	5440	5440	5440	5440	0
465	20231221	110400	75400800	5440	5440	5440	5440	0
466	20231221	110300	75400800	5440	5440	5440	5440	0
467	20231221	110200	75400800	5440	5440	5440	5440	0
468	20231221	110100	75400800	5440	5440	5440	5440	0
469	20231221	110000	75400800	5440	5440	5440	5440	160
470	20231221	105900	74530400	5440	5440	5440	5440	0
471	20231221	105800	74530400	5440	5440	5440	5440	2
472	20231221	105700	74519520	5440	5440	5440	5440	0
473	20231221	105600	74519520	5440	5440	5440	5440	0
474	20231221	105500	74519520	5440	5440	5440	5440	3
475	20231221	105400	74503200	5450	5450	5450	5450	0
476	20231221	105300	74503200	5450	5460	5460	5450	379
477	20231221	105200	72437450	5460	5460	5460	5460	1
478	20231221	105100	72431990	5450	5450	5450	5450	0
479	20231221	105000	72431990	5450	5450	5450	5450	0
480	20231221	104900	72431990	5450	5450	5450	5450	0
481	20231221	104800	72431990	5450	5450	5450	5450	50
482	20231221	104700	72159490	5450	5450	5450	5450	0
483	20231221	104600	72159490	5450	5450	5450	5450	0
484	20231221	104500	72159490	5450	5450	5450	5450	50
485	20231221	104400	71886990	5450	5450	5450	5450	0
486	20231221	104300	71886990	5450	5450	5450	5450	0
487	20231221	104200	71886990	5450	5450	5450	5450	3
488	20231221	104100	71870640	5450	5450	5450	5450	0
489	20231221	104000	71870640	5450	5450	5450	5450	0
490	20231221	103900	71870640	5450	5450	5450	5450	531
491	20231221	103800	68976690	5450	5450	5450	5450	30
492	20231221	103700	68813190	5460	5460	5460	5460	0
493	20231221	103600	68813190	5460	5460	5460	5460	2970
494	20231221	103500	52596990	5460	5460	5460	5460	0
495	20231221	103400	52596990	5460	5460	5460	5460	0
496	20231221	103300	52596990	5460	5460	5460	5460	0
497	20231221	103200	52596990	5460	5460	5460	5460	12
498	20231221	103100	52531470	5460	5460	5460	5460	50
499	20231221	103000	52258470	5460	5460	5470	5460	44
500	20231221	102900	52017930	5460	5460	5460	5460	526
501	20231221	102800	49145970	5460	5460	5460	5460	0
502	20231221	102700	49145970	5460	5460	5460	5460	30
503	20231221	102600	48982170	5450	5450	5450	5450	3
504	20231221	102500	48965820	5460	5460	5460	5460	0
505	20231221	102400	48965820	5460	5460	5460	5460	183
506	20231221	102300	47966640	5460	5460	5460	5460	20
507	20231221	102200	47857440	5460	5460	5460	5460	0
508	20231221	102100	47857440	5460	5460	5460	5460	170
509	20231221	102000	46929240	5450	5450	5450	5450	717
510	20231221	101900	43021590	5450	5450	5450	5450	0
511	20231221	101800	43021590	5450	5450	5450	5450	0
512	20231221	101700	43021590	5450	5450	5450	5450	0
513	20231221	101600	43021590	5450	5450	5450	5450	0
514	20231221	101500	43021590	5450	5450	5450	5450	0
515	20231221	101400	43021590	5450	5450	5450	5450	0
516	20231221	101300	43021590	5450	5450	5450	5450	0
517	20231221	101200	43021590	5450	5450	5450	5450	118
518	20231221	101100	42378490	5450	5450	5450	5450	0
519	20231221	101000	42378490	5450	5450	5450	5450	0
520	20231221	100900	42378490	5450	5450	5450	5450	0
521	20231221	100800	42378490	5450	5450	5450	5450	0
522	20231221	100700	42378490	5450	5450	5450	5450	0
523	20231221	100600	42378490	5450	5450	5450	5450	0
524	20231221	100500	42378490	5450	5450	5450	5450	0
525	20231221	100400	42378490	5450	5470	5470	5450	101
526	20231221	100300	41827910	5470	5470	5470	5470	0
527	20231221	100200	41827910	5470	5470	5470	5470	0
528	20231221	100100	41827910	5470	5470	5470	5470	0
529	20231221	100000	41827910	5470	5470	5470	5470	0
530	20231221	095900	41827910	5470	5470	5470	5470	0
531	20231221	095800	41827910	5470	5470	5470	5470	0
532	20231221	095700	41827910	5470	5470	5470	5470	0
533	20231221	095600	41827910	5470	5470	5470	5470	1
534	20231221	095500	41822440	5470	5470	5470	5470	20
535	20231221	095400	41713040	5450	5450	5450	5450	10
536	20231221	095300	41658540	5450	5460	5460	5450	830
537	20231221	095200	37130790	5460	5470	5470	5460	183
538	20231221	095100	36131590	5470	5470	5470	5470	0
539	20231221	095000	36131590	5470	5470	5470	5470	0
540	20231221	094900	36131590	5470	5470	5470	5470	779
541	20231221	094800	31870460	5470	5470	5470	5470	1
542	20231221	094700	31864990	5480	5480	5480	5480	0
543	20231221	094600	31864990	5480	5480	5480	5480	3
544	20231221	094500	31848550	5480	5480	5480	5480	9
545	20231221	094400	31799230	5470	5470	5470	5470	90
546	20231221	094300	31306930	5490	5490	5490	5490	1
547	20231221	094200	31301440	5470	5480	5480	5470	302
548	20231221	094100	29647470	5480	5480	5480	5480	208
549	20231221	094000	28507630	5490	5490	5490	5490	300
550	20231221	093900	26860630	5490	5490	5490	5490	0
551	20231221	093800	26860630	5490	5490	5490	5490	1
552	20231221	093700	26855140	5480	5480	5480	5480	99
553	20231221	093600	26312620	5480	5480	5480	5480	0
554	20231221	093500	26312620	5480	5490	5490	5480	118
555	20231221	093400	25665930	5490	5490	5490	5490	2
556	20231221	093300	25654950	5480	5480	5480	5480	0
557	20231221	093200	25654950	5480	5480	5480	5480	0
558	20231221	093100	25654950	5480	5480	5480	5480	0
559	20231221	093000	25654950	5480	5480	5480	5480	70
560	20231221	092900	25271350	5490	5490	5490	5490	169
561	20231221	092800	24343540	5490	5490	5490	5490	1
562	20231221	092700	24338050	5480	5480	5480	5480	2
563	20231221	092600	24327090	5480	5480	5480	5480	0
564	20231221	092500	24327090	5480	5460	5480	5460	1161
565	20231221	092400	17973500	5440	5440	5440	5440	0
566	20231221	092300	17973500	5440	5450	5450	5440	184
567	20231221	092200	16972530	5460	5460	5460	5460	0
568	20231221	092100	16972530	5460	5460	5460	5460	0
569	20231221	092000	16972530	5460	5460	5460	5460	0
570	20231221	091900	16972530	5460	5460	5460	5460	0
571	20231221	091800	16972530	5460	5460	5460	5460	0
572	20231221	091700	16972530	5460	5460	5460	5460	0
573	20231221	091600	16972530	5460	5460	5460	5460	19
574	20231221	091500	16868790	5450	5450	5450	5450	659
575	20231221	091400	13277240	5440	5440	5440	5440	0
576	20231221	091300	13277240	5440	5440	5440	5440	81
577	20231221	091200	12836600	5450	5450	5450	5450	0
578	20231221	091100	12836600	5450	5450	5450	5450	0
579	20231221	091000	12836600	5450	5450	5450	5450	0
580	20231221	090900	12836600	5450	5450	5450	5450	0
581	20231221	090800	12836600	5450	5450	5450	5450	93
582	20231221	090700	12329750	5440	5440	5440	5440	18
583	20231221	090600	12231830	5420	5420	5420	5420	71
584	20231221	090500	11847010	5420	5420	5420	5420	200
585	20231221	090400	10763010	5420	5420	5420	5420	20
586	20231221	090300	10654610	5410	5410	5410	5410	0
587	20231221	090200	10654610	5410	5410	5410	5410	0
588	20231221	090100	10654610	5410	5410	5410	5410	0
589	20231221	090000	10654610	5410	5450	5450	5410	1960