KissMeData/006620/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184700	361476570	5380	5380	5380	5380	2018
3	20231205	184600	361476570	5380	5380	5380	5380	0
4	20231205	184500	361476570	5380	5380	5380	5380	0
5	20231205	184400	361476570	5380	5380	5380	5380	0
6	20231205	184300	361476570	5380	5380	5380	5380	0
7	20231205	184200	361476570	5380	5380	5380	5380	0
8	20231205	184100	361476570	5380	5380	5380	5380	0
9	20231205	184000	361476570	5380	5380	5380	5380	0
10	20231205	183900	361476570	5380	5380	5380	5380	0
11	20231205	183800	361476570	5380	5380	5380	5380	0
12	20231205	183700	361476570	5380	5380	5380	5380	0
13	20231205	183600	361476570	5380	5380	5380	5380	0
14	20231205	183500	361476570	5380	5380	5380	5380	0
15	20231205	183400	361476570	5380	5380	5380	5380	0
16	20231205	183300	361476570	5380	5380	5380	5380	0
17	20231205	183200	361476570	5380	5380	5380	5380	0
18	20231205	183100	361476570	5380	5380	5380	5380	0
19	20231205	183000	361476570	5380	5380	5380	5380	0
20	20231205	182900	361476570	5380	5380	5380	5380	0
21	20231205	182800	361476570	5380	5380	5380	5380	0
22	20231205	182700	361476570	5380	5380	5380	5380	0
23	20231205	182600	361476570	5380	5380	5380	5380	0
24	20231205	182500	361476570	5380	5380	5380	5380	0
25	20231205	182400	361476570	5380	5380	5380	5380	0
26	20231205	182300	361476570	5380	5380	5380	5380	0
27	20231205	182200	361476570	5380	5380	5380	5380	0
28	20231205	182100	361476570	5380	5380	5380	5380	0
29	20231205	182000	361476570	5380	5380	5380	5380	0
30	20231205	181900	361476570	5380	5380	5380	5380	0
31	20231205	181800	361476570	5380	5380	5380	5380	0
32	20231205	181700	361476570	5380	5380	5380	5380	2018
33	20231205	181600	361476570	5380	5380	5380	5380	0
34	20231205	181500	361476570	5380	5380	5380	5380	0
35	20231205	181400	361476570	5380	5380	5380	5380	0
36	20231205	181300	361476570	5380	5380	5380	5380	0
37	20231205	181200	361476570	5380	5380	5380	5380	0
38	20231205	181100	361476570	5380	5380	5380	5380	0
39	20231205	181000	361476570	5380	5380	5380	5380	0
40	20231205	180900	361476570	5380	5380	5380	5380	0
41	20231205	180800	361476570	5380	5380	5380	5380	0
42	20231205	180700	361476570	5380	5380	5380	5380	0
43	20231205	180600	361476570	5380	5380	5380	5380	0
44	20231205	180500	361476570	5380	5380	5380	5380	0
45	20231205	180400	361476570	5380	5380	5380	5380	0
46	20231205	180300	361476570	5380	5380	5380	5380	0
47	20231205	180200	361476570	5380	5380	5380	5380	0
48	20231205	180100	361476570	5380	5380	5380	5380	0
49	20231205	180000	361476570	5380	5380	5380	5380	0
50	20231205	175900	361476570	5380	5380	5380	5380	0
51	20231205	175800	361476570	5380	5380	5380	5380	0
52	20231205	175700	361476570	5380	5380	5380	5380	0
53	20231205	175600	361476570	5380	5380	5380	5380	0
54	20231205	175500	361476570	5380	5380	5380	5380	0
55	20231205	175400	361476570	5380	5380	5380	5380	0
56	20231205	175300	361476570	5380	5380	5380	5380	0
57	20231205	175200	361476570	5380	5380	5380	5380	0
58	20231205	175100	361476570	5380	5380	5380	5380	0
59	20231205	175000	361476570	5380	5380	5380	5380	0
60	20231205	174900	361476570	5380	5380	5380	5380	0
61	20231205	174800	361476570	5380	5380	5380	5380	0
62	20231205	174700	361476570	5380	5380	5380	5380	2018
63	20231205	174600	361476570	5380	5380	5380	5380	0
64	20231205	174500	361476570	5380	5380	5380	5380	0
65	20231205	174400	361476570	5380	5380	5380	5380	0
66	20231205	174300	361476570	5380	5380	5380	5380	0
67	20231205	174200	361476570	5380	5380	5380	5380	0
68	20231205	174100	361476570	5380	5380	5380	5380	0
69	20231205	174000	361476570	5380	5380	5380	5380	0
70	20231205	173900	361476570	5380	5380	5380	5380	0
71	20231205	173800	361476570	5380	5380	5380	5380	0
72	20231205	173700	361476570	5380	5380	5380	5380	0
73	20231205	173600	361476570	5380	5380	5380	5380	0
74	20231205	173500	361476570	5380	5380	5380	5380	0
75	20231205	173400	361476570	5380	5380	5380	5380	0
76	20231205	173300	361476570	5380	5380	5380	5380	0
77	20231205	173200	361476570	5380	5380	5380	5380	0
78	20231205	173100	361476570	5380	5380	5380	5380	0
79	20231205	173000	361476570	5380	5380	5380	5380	0
80	20231205	172900	361476570	5380	5380	5380	5380	0
81	20231205	172800	361476570	5380	5380	5380	5380	0
82	20231205	172700	361476570	5380	5380	5380	5380	0
83	20231205	172600	361476570	5380	5380	5380	5380	0
84	20231205	172500	361476570	5380	5380	5380	5380	0
85	20231205	172400	361476570	5380	5380	5380	5380	0
86	20231205	172300	361476570	5380	5380	5380	5380	0
87	20231205	172200	361476570	5380	5380	5380	5380	0
88	20231205	172100	361476570	5380	5380	5380	5380	0
89	20231205	172000	361476570	5380	5380	5380	5380	0
90	20231205	171900	361476570	5380	5380	5380	5380	0
91	20231205	171800	361476570	5380	5380	5380	5380	0
92	20231205	171700	361476570	5380	5380	5380	5380	2018
93	20231205	171600	361476570	5380	5380	5380	5380	0
94	20231205	171500	361476570	5380	5380	5380	5380	0
95	20231205	171400	361476570	5380	5380	5380	5380	0
96	20231205	171300	361476570	5380	5380	5380	5380	0
97	20231205	171200	361476570	5380	5380	5380	5380	0
98	20231205	171100	361476570	5380	5380	5380	5380	0
99	20231205	171000	361476570	5380	5380	5380	5380	0
100	20231205	170900	361476570	5380	5380	5380	5380	0
101	20231205	170800	361476570	5380	5380	5380	5380	0
102	20231205	170700	361476570	5380	5380	5380	5380	0
103	20231205	170600	361476570	5380	5380	5380	5380	0
104	20231205	170500	361476570	5380	5380	5380	5380	0
105	20231205	170400	361476570	5380	5380	5380	5380	0
106	20231205	170300	361476570	5380	5380	5380	5380	0
107	20231205	170200	361476570	5380	5380	5380	5380	0
108	20231205	170100	361476570	5380	5380	5380	5380	0
109	20231205	170000	361476570	5380	5380	5380	5380	0
110	20231205	165900	361476570	5380	5380	5380	5380	0
111	20231205	165800	361476570	5380	5380	5380	5380	0
112	20231205	165700	361476570	5380	5380	5380	5380	0
113	20231205	165600	361476570	5380	5380	5380	5380	0
114	20231205	165500	361476570	5380	5380	5380	5380	0
115	20231205	165400	361476570	5380	5380	5380	5380	0
116	20231205	165300	361476570	5380	5380	5380	5380	0
117	20231205	165200	361476570	5380	5380	5380	5380	0
118	20231205	165100	361476570	5380	5380	5380	5380	0
119	20231205	165000	361476570	5380	5380	5380	5380	0
120	20231205	164900	361476570	5380	5380	5380	5380	0
121	20231205	164800	361476570	5380	5380	5380	5380	0
122	20231205	164700	361476570	5380	5380	5380	5380	2018
123	20231205	164600	361476570	5380	5380	5380	5380	0
124	20231205	164500	361476570	5380	5380	5380	5380	0
125	20231205	164400	361476570	5380	5380	5380	5380	0
126	20231205	164300	361476570	5380	5380	5380	5380	0
127	20231205	164200	361476570	5380	5380	5380	5380	0
128	20231205	164100	361476570	5380	5380	5380	5380	0
129	20231205	164000	361476570	5380	5380	5380	5380	0
130	20231205	163900	361476570	5380	5380	5380	5380	0
131	20231205	163800	361476570	5380	5380	5380	5380	0
132	20231205	163700	361476570	5380	5380	5380	5380	0
133	20231205	163600	361476570	5380	5380	5380	5380	0
134	20231205	163500	361476570	5380	5380	5380	5380	0
135	20231205	163400	361476570	5380	5380	5380	5380	0
136	20231205	163300	361476570	5380	5380	5380	5380	0
137	20231205	163200	361476570	5380	5380	5380	5380	0
138	20231205	163100	361476570	5380	5380	5380	5380	0
139	20231205	163000	361476570	5380	5380	5380	5380	0
140	20231205	162900	361476570	5380	5380	5380	5380	0
141	20231205	162800	361476570	5380	5380	5380	5380	0
142	20231205	162700	361476570	5380	5380	5380	5380	0
143	20231205	162600	361476570	5380	5380	5380	5380	0
144	20231205	162500	361476570	5380	5380	5380	5380	0
145	20231205	162400	361476570	5380	5380	5380	5380	0
146	20231205	162300	361476570	5380	5380	5380	5380	0
147	20231205	162200	361476570	5380	5380	5380	5380	0
148	20231205	162100	361476570	5380	5380	5380	5380	0
149	20231205	162000	361476570	5380	5380	5380	5380	0
150	20231205	161900	361476570	5380	5380	5380	5380	0
151	20231205	161800	361476570	5380	5380	5380	5380	0
152	20231205	161700	361476570	5380	5380	5380	5380	2018
153	20231205	161600	361476570	5380	5380	5380	5380	0
154	20231205	161500	361476570	5380	5380	5380	5380	0
155	20231205	161400	361476570	5380	5380	5380	5380	0
156	20231205	161300	361476570	5380	5380	5380	5380	0
157	20231205	161200	361476570	5380	5380	5380	5380	0
158	20231205	161100	361476570	5380	5380	5380	5380	0
159	20231205	161000	361476570	5380	5380	5380	5380	0
160	20231205	160900	361476570	5380	5380	5380	5380	0
161	20231205	160800	361476570	5380	5380	5380	5380	0
162	20231205	160700	361476570	5380	5380	5380	5380	0
163	20231205	160600	361476570	5380	5380	5380	5380	0
164	20231205	160500	361476570	5380	5380	5380	5380	0
165	20231205	160400	361476570	5380	5380	5380	5380	0
166	20231205	160300	361476570	5380	5380	5380	5380	0
167	20231205	160200	361476570	5380	5380	5380	5380	0
168	20231205	160100	361476570	5380	5380	5380	5380	0
169	20231205	160000	361476570	5380	5380	5380	5380	0
170	20231205	155900	361476570	5380	5380	5380	5380	0
171	20231205	155800	361476570	5380	5380	5380	5380	0
172	20231205	155700	361476570	5380	5380	5380	5380	0
173	20231205	155600	361476570	5380	5380	5380	5380	0
174	20231205	155500	361476570	5380	5380	5380	5380	0
175	20231205	155400	361476570	5380	5380	5380	5380	0
176	20231205	155300	361476570	5380	5380	5380	5380	0
177	20231205	155200	361476570	5380	5380	5380	5380	0
178	20231205	155100	361476570	5380	5380	5380	5380	0
179	20231205	155000	361476570	5380	5380	5380	5380	0
180	20231205	154900	361476570	5380	5380	5380	5380	0
181	20231205	154800	361476570	5380	5380	5380	5380	0
182	20231205	154700	361476570	5380	5380	5380	5380	2018
183	20231205	154600	361476570	5380	5380	5380	5380	0
184	20231205	154500	361476570	5380	5380	5380	5380	0
185	20231205	154400	361476570	5380	5380	5380	5380	0
186	20231205	154300	361476570	5380	5380	5380	5380	0
187	20231205	154200	361476570	5380	5380	5380	5380	0
188	20231205	154100	361476570	5380	5380	5380	5380	0
189	20231205	154000	361476570	5380	5380	5380	5380	0
190	20231205	153900	361476570	5380	5380	5380	5380	0
191	20231205	153800	361476570	5380	5380	5380	5380	0
192	20231205	153700	361476570	5380	5380	5380	5380	0
193	20231205	153600	361476570	5380	5380	5380	5380	0
194	20231205	153500	361476570	5380	5380	5380	5380	0
195	20231205	153400	361476570	5380	5380	5380	5380	0
196	20231205	153300	361476570	5380	5380	5380	5380	0
197	20231205	153200	361476570	5380	5380	5380	5380	0
198	20231205	153100	361476570	5380	5380	5380	5380	0
199	20231205	153000	361476570	5380	5380	5380	5380	2018
200	20231205	152900	350619730	5360	5360	5360	5360	0
201	20231205	152800	350619730	5360	5360	5360	5360	0
202	20231205	152700	350619730	5360	5360	5360	5360	0
203	20231205	152600	350619730	5360	5360	5360	5360	0
204	20231205	152500	350619730	5360	5360	5360	5360	0
205	20231205	152400	350619730	5360	5360	5360	5360	0
206	20231205	152300	350619730	5360	5360	5360	5360	0
207	20231205	152200	350619730	5360	5360	5360	5360	0
208	20231205	152100	350619730	5360	5360	5360	5360	0
209	20231205	152000	350619730	5360	5360	5360	5360	0
210	20231205	151900	350619730	5360	5330	5360	5300	670
211	20231205	151800	347049630	5360	5340	5360	5330	1023
212	20231205	151700	341595340	5360	5350	5360	5350	26
213	20231205	151600	341456180	5370	5360	5370	5360	202
214	20231205	151500	340373440	5370	5380	5380	5370	196
215	20231205	151400	339320900	5380	5360	5380	5360	79
216	20231205	151300	338896570	5380	5380	5380	5380	200
217	20231205	151200	337820570	5370	5370	5370	5360	32
218	20231205	151100	337648830	5380	5370	5390	5330	351
219	20231205	151000	335762450	5370	5370	5370	5370	187
220	20231205	150900	334758260	5370	5370	5370	5370	21
221	20231205	150800	334645490	5370	5370	5370	5330	1333
222	20231205	150700	327538580	5370	5370	5370	5370	2
223	20231205	150600	327527840	5370	5370	5370	5370	2
224	20231205	150500	327517100	5380	5340	5380	5340	424
225	20231205	150400	325240230	5380	5370	5380	5370	1015
226	20231205	150300	319784690	5370	5380	5380	5370	501
227	20231205	150200	317094310	5380	5370	5380	5360	990
228	20231205	150100	311776690	5370	5350	5370	5340	2029
229	20231205	150000	300898370	5350	5340	5350	5340	2852
230	20231205	145900	285658610	5340	5340	5350	5340	188
231	20231205	145800	284654650	5340	5340	5340	5340	1
232	20231205	145700	284649310	5340	5340	5340	5330	247
233	20231205	145600	283332750	5340	5340	5340	5330	94
234	20231205	145500	282831670	5340	5330	5340	5330	618
235	20231205	145400	279537700	5330	5340	5340	5330	193
236	20231205	145300	278507100	5310	5330	5350	5310	6473
237	20231205	145200	243985000	5330	5320	5330	5310	133
238	20231205	145100	243277400	5320	5320	5320	5320	0
239	20231205	145000	243277400	5320	5320	5320	5320	21
240	20231205	144900	243165680	5320	5320	5320	5320	102
241	20231205	144800	242623040	5320	5320	5320	5320	0
242	20231205	144700	242623040	5320	5320	5320	5320	2
243	20231205	144600	242612400	5330	5320	5330	5310	151
244	20231205	144500	241809740	5320	5320	5320	5320	0
245	20231205	144400	241809740	5320	5320	5320	5320	2
246	20231205	144300	241799100	5320	5310	5320	5310	2
247	20231205	144200	241788470	5320	5310	5320	5310	1945
248	20231205	144100	231460510	5300	5320	5320	5300	83
249	20231205	144000	231020590	5290	5320	5320	5290	6000
250	20231205	143900	199204640	5320	5320	5320	5320	99
251	20231205	143800	198677960	5320	5320	5320	5320	0
252	20231205	143700	198677960	5320	5320	5320	5320	5
253	20231205	143600	198651360	5320	5320	5320	5320	5
254	20231205	143500	198624760	5320	5320	5320	5320	0
255	20231205	143400	198624760	5320	5320	5320	5320	5
256	20231205	143300	198598160	5320	5320	5320	5320	0
257	20231205	143200	198598160	5320	5320	5320	5320	1
258	20231205	143100	198592840	5310	5310	5310	5310	9
259	20231205	143000	198545050	5310	5330	5330	5310	12
260	20231205	142900	198481290	5310	5310	5310	5310	0
261	20231205	142800	198481290	5310	5310	5330	5310	356
262	20231205	142700	196590210	5320	5320	5330	5320	13
263	20231205	142600	196521030	5340	5330	5340	5330	874
264	20231205	142500	191862600	5320	5320	5330	5320	14
265	20231205	142400	191788110	5320	5320	5320	5320	58
266	20231205	142300	191479550	5330	5330	5330	5330	1
267	20231205	142200	191474220	5320	5320	5320	5320	8
268	20231205	142100	191431660	5330	5310	5330	5310	1759
269	20231205	142000	182076030	5310	5310	5310	5310	0
270	20231205	141900	182076030	5310	5310	5310	5310	0
271	20231205	141800	182076030	5310	5310	5310	5310	0
272	20231205	141700	182076030	5310	5310	5310	5310	1
273	20231205	141600	182070720	5310	5310	5310	5310	56
274	20231205	141500	181773360	5320	5320	5320	5320	29
275	20231205	141400	181619080	5320	5320	5320	5320	80
276	20231205	141300	181193480	5320	5320	5320	5320	0
277	20231205	141200	181193480	5320	5310	5320	5300	332
278	20231205	141100	179431370	5320	5310	5320	5310	37
279	20231205	141000	179234710	5320	5320	5320	5320	143
280	20231205	140900	178473950	5310	5310	5310	5310	128
281	20231205	140800	177794270	5310	5310	5310	5310	22
282	20231205	140700	177677450	5320	5320	5320	5320	0
283	20231205	140600	177677450	5320	5320	5320	5320	0
284	20231205	140500	177677450	5320	5310	5320	5310	143
285	20231205	140400	176917960	5310	5310	5320	5310	84
286	20231205	140300	176471350	5320	5320	5320	5320	0
287	20231205	140200	176471350	5320	5320	5320	5320	0
288	20231205	140100	176471350	5320	5320	5320	5320	0
289	20231205	140000	176471350	5320	5320	5320	5320	2
290	20231205	135900	176460710	5320	5320	5320	5320	0
291	20231205	135800	176460710	5320	5320	5320	5320	0
292	20231205	135700	176460710	5320	5320	5320	5320	255
293	20231205	135600	175104110	5320	5320	5320	5320	0
294	20231205	135500	175104110	5320	5320	5320	5320	0
295	20231205	135400	175104110	5320	5310	5320	5310	305
296	20231205	135300	173481570	5310	5310	5310	5310	14
297	20231205	135200	173407230	5320	5320	5320	5320	5
298	20231205	135100	173380630	5300	5300	5300	5300	150
299	20231205	135000	172585630	5320	5320	5320	5320	6
300	20231205	134900	172553710	5320	5320	5320	5320	0
301	20231205	134800	172553710	5320	5320	5320	5320	0
302	20231205	134700	172553710	5320	5320	5320	5320	0
303	20231205	134600	172553710	5320	5310	5320	5310	194
304	20231205	134500	171523560	5310	5320	5320	5310	3
305	20231205	134400	171507620	5310	5310	5310	5310	3
306	20231205	134300	171491690	5310	5320	5320	5310	534
307	20231205	134200	168655240	5330	5330	5330	5330	0
308	20231205	134100	168655240	5330	5330	5330	5330	2
309	20231205	134000	168644580	5320	5320	5320	5320	9
310	20231205	133900	168596700	5320	5320	5320	5320	30
311	20231205	133800	168437100	5320	5320	5320	5320	4
312	20231205	133700	168415820	5310	5320	5320	5310	252
313	20231205	133600	167076130	5320	5320	5320	5320	10
314	20231205	133500	167022930	5320	5320	5350	5310	804
315	20231205	133400	162751050	5320	5320	5320	5320	34
316	20231205	133300	162570170	5320	5320	5320	5320	11
317	20231205	133200	162511650	5320	5310	5320	5310	998
318	20231205	133100	157203220	5300	5300	5300	5300	43
319	20231205	133000	156975320	5290	5290	5290	5290	0
320	20231205	132900	156975320	5290	5290	5290	5290	10
321	20231205	132800	156922420	5290	5290	5290	5290	0
322	20231205	132700	156922420	5290	5290	5290	5290	10
323	20231205	132600	156869520	5300	5300	5300	5300	0
324	20231205	132500	156869520	5300	5300	5300	5300	0
325	20231205	132400	156869520	5300	5300	5300	5300	0
326	20231205	132300	156869520	5300	5300	5300	5300	0
327	20231205	132200	156869520	5300	5300	5300	5300	7
328	20231205	132100	156832420	5300	5300	5300	5300	0
329	20231205	132000	156832420	5300	5300	5300	5300	0
330	20231205	131900	156832420	5300	5300	5300	5300	0
331	20231205	131800	156832420	5300	5300	5300	5300	1
332	20231205	131700	156827120	5320	5320	5320	5320	0
333	20231205	131600	156827120	5320	5320	5320	5320	0
334	20231205	131500	156827120	5320	5280	5320	5280	2042
335	20231205	131400	146003480	5280	5280	5280	5280	0
336	20231205	131300	146003480	5280	5280	5280	5280	204
337	20231205	131200	144926360	5270	5270	5270	5270	0
338	20231205	131100	144926360	5270	5270	5270	5270	100
339	20231205	131000	144399360	5270	5270	5270	5270	0
340	20231205	130900	144399360	5270	5270	5270	5270	0
341	20231205	130800	144399360	5270	5270	5270	5270	0
342	20231205	130700	144399360	5270	5270	5270	5270	0
343	20231205	130600	144399360	5270	5270	5270	5270	0
344	20231205	130500	144399360	5270	5270	5270	5270	0
345	20231205	130400	144399360	5270	5270	5270	5270	0
346	20231205	130300	144399360	5270	5270	5270	5270	0
347	20231205	130200	144399360	5270	5270	5270	5270	0
348	20231205	130100	144399360	5270	5270	5270	5270	0
349	20231205	130000	144399360	5270	5270	5270	5270	0
350	20231205	125900	144399360	5270	5250	5270	5240	707
351	20231205	125800	140689780	5270	5270	5270	5270	10
352	20231205	125700	140637080	5270	5270	5270	5270	7
353	20231205	125600	140600190	5270	5250	5270	5250	593
354	20231205	125500	137484940	5250	5270	5270	5250	774
355	20231205	125400	133420780	5280	5280	5280	5280	5
356	20231205	125300	133394380	5280	5280	5280	5280	0
357	20231205	125200	133394380	5280	5280	5280	5280	3
358	20231205	125100	133378540	5260	5260	5260	5260	0
359	20231205	125000	133378540	5260	5280	5280	5260	175
360	20231205	124900	132457970	5280	5280	5280	5280	0
361	20231205	124800	132457970	5280	5280	5280	5280	1
362	20231205	124700	132452690	5270	5270	5270	5270	0
363	20231205	124600	132452690	5270	5270	5270	5270	0
364	20231205	124500	132452690	5270	5270	5270	5270	0
365	20231205	124400	132452690	5270	5270	5270	5270	0
366	20231205	124300	132452690	5270	5270	5270	5270	0
367	20231205	124200	132452690	5270	5270	5270	5270	0
368	20231205	124100	132452690	5270	5280	5280	5270	41
369	20231205	124000	132236220	5280	5280	5280	5280	20
370	20231205	123900	132130620	5280	5280	5280	5280	0
371	20231205	123800	132130620	5280	5280	5280	5280	239
372	20231205	123700	130868700	5280	5270	5280	5270	101
373	20231205	123600	130336420	5280	5280	5280	5280	12
374	20231205	123500	130273060	5270	5270	5270	5270	100
375	20231205	123400	129746060	5280	5280	5280	5280	0
376	20231205	123300	129746060	5280	5280	5280	5280	0
377	20231205	123200	129746060	5280	5280	5280	5280	24
378	20231205	123100	129619340	5280	5270	5280	5270	108
379	20231205	123000	129049150	5280	5280	5280	5280	0
380	20231205	122900	129049150	5280	5280	5280	5280	200
381	20231205	122800	127993150	5280	5280	5280	5280	0
382	20231205	122700	127993150	5280	5270	5280	5270	511
383	20231205	122600	125295170	5280	5280	5280	5280	0
384	20231205	122500	125295170	5280	5280	5280	5280	0
385	20231205	122400	125295170	5280	5280	5280	5280	1
386	20231205	122300	125289890	5260	5270	5270	5260	197
387	20231205	122200	124253200	5280	5280	5280	5280	0
388	20231205	122100	124253200	5280	5280	5280	5280	0
389	20231205	122000	124253200	5280	5280	5280	5280	0
390	20231205	121900	124253200	5280	5280	5280	5280	0
391	20231205	121800	124253200	5280	5280	5280	5280	0
392	20231205	121700	124253200	5280	5280	5280	5280	0
393	20231205	121600	124253200	5280	5280	5280	5280	0
394	20231205	121500	124253200	5280	5280	5280	5280	0
395	20231205	121400	124253200	5280	5270	5280	5260	348
396	20231205	121300	122420530	5280	5280	5280	5280	0
397	20231205	121200	122420530	5280	5280	5280	5280	0
398	20231205	121100	122420530	5280	5280	5280	5280	0
399	20231205	121000	122420530	5280	5280	5280	5280	0
400	20231205	120900	122420530	5280	5280	5280	5280	1
401	20231205	120800	122415250	5270	5270	5270	5270	0
402	20231205	120700	122415250	5270	5270	5270	5270	150
403	20231205	120600	121624750	5280	5280	5280	5280	20
404	20231205	120500	121519150	5280	5280	5280	5280	10
405	20231205	120400	121466350	5280	5280	5280	5280	21
406	20231205	120300	121355470	5280	5280	5280	5280	59
407	20231205	120200	121043950	5280	5280	5280	5280	22
408	20231205	120100	120927790	5280	5280	5280	5270	492
409	20231205	120000	118330300	5270	5270	5270	5270	130
410	20231205	115900	117645200	5280	5270	5280	5270	612
411	20231205	115800	114413960	5270	5270	5270	5270	190
412	20231205	115700	113412660	5280	5280	5280	5280	0
413	20231205	115600	113412660	5280	5280	5280	5280	1
414	20231205	115500	113407380	5260	5260	5260	5260	33
415	20231205	115400	113233800	5260	5270	5270	5260	52
416	20231205	115300	112960270	5270	5270	5270	5270	0
417	20231205	115200	112960270	5270	5270	5280	5270	745
418	20231205	115100	109032600	5270	5270	5270	5270	0
419	20231205	115000	109032600	5270	5260	5270	5260	51
420	20231205	114900	108764330	5260	5260	5260	5260	40
421	20231205	114800	108553930	5270	5270	5270	5270	30
422	20231205	114700	108395830	5270	5270	5270	5270	20
423	20231205	114600	108290430	5270	5270	5270	5270	0
424	20231205	114500	108290430	5270	5270	5270	5270	0
425	20231205	114400	108290430	5270	5270	5270	5270	0
426	20231205	114300	108290430	5270	5270	5270	5270	10
427	20231205	114200	108237730	5270	5270	5270	5270	1
428	20231205	114100	108232460	5270	5270	5270	5270	172
429	20231205	114000	107326020	5260	5260	5260	5260	28
430	20231205	113900	107178740	5260	5260	5260	5260	0
431	20231205	113800	107178740	5260	5260	5260	5260	0
432	20231205	113700	107178740	5260	5260	5260	5260	0
433	20231205	113600	107178740	5260	5260	5260	5260	1
434	20231205	113500	107173480	5250	5250	5250	5250	30
435	20231205	113400	107015980	5260	5250	5260	5250	11
436	20231205	113300	106958220	5270	5270	5270	5270	0
437	20231205	113200	106958220	5270	5270	5270	5270	0
438	20231205	113100	106958220	5270	5270	5270	5270	200
439	20231205	113000	105904220	5270	5270	5270	5270	0
440	20231205	112900	105904220	5270	5270	5270	5270	0
441	20231205	112800	105904220	5270	5260	5270	5260	337
442	20231205	112700	104131590	5260	5260	5260	5260	0
443	20231205	112600	104131590	5260	5260	5260	5260	20
444	20231205	112500	104026390	5260	5260	5260	5260	0
445	20231205	112400	104026390	5260	5250	5260	5250	2105
446	20231205	112300	92964200	5250	5250	5250	5250	1
447	20231205	112200	92958950	5250	5250	5250	5250	1
448	20231205	112100	92953700	5240	5240	5240	5240	0
449	20231205	112000	92953700	5240	5240	5240	5240	0
450	20231205	111900	92953700	5240	5240	5240	5240	0
451	20231205	111800	92953700	5240	5240	5240	5240	0
452	20231205	111700	92953700	5240	5240	5240	5240	2
453	20231205	111600	92943220	5240	5240	5240	5240	0
454	20231205	111500	92943220	5240	5240	5240	5240	40
455	20231205	111400	92733620	5250	5250	5250	5250	0
456	20231205	111300	92733620	5250	5250	5250	5250	30
457	20231205	111200	92576120	5250	5250	5250	5250	0
458	20231205	111100	92576120	5250	5250	5250	5250	0
459	20231205	111000	92576120	5250	5250	5250	5250	0
460	20231205	110900	92576120	5250	5250	5250	5250	14
461	20231205	110800	92502620	5250	5250	5250	5250	950
462	20231205	110700	87515120	5240	5240	5240	5240	0
463	20231205	110600	87515120	5240	5240	5240	5240	0
464	20231205	110500	87515120	5240	5240	5240	5240	82
465	20231205	110400	87085440	5240	5240	5240	5240	0
466	20231205	110300	87085440	5240	5240	5240	5240	0
467	20231205	110200	87085440	5240	5240	5240	5240	0
468	20231205	110100	87085440	5240	5240	5240	5240	3
469	20231205	110000	87069720	5240	5250	5250	5240	7
470	20231205	105900	87033030	5240	5240	5240	5240	0
471	20231205	105800	87033030	5240	5240	5240	5240	0
472	20231205	105700	87033030	5240	5240	5240	5240	0
473	20231205	105600	87033030	5240	5240	5240	5240	20
474	20231205	105500	86928230	5240	5240	5240	5240	2
475	20231205	105400	86917750	5250	5250	5250	5250	0
476	20231205	105300	86917750	5250	5250	5250	5250	0
477	20231205	105200	86917750	5250	5250	5250	5250	0
478	20231205	105100	86917750	5250	5250	5250	5250	0
479	20231205	105000	86917750	5250	5250	5250	5250	28
480	20231205	104900	86770750	5250	5230	5250	5230	2172
481	20231205	104800	75411170	5240	5240	5240	5240	1230
482	20231205	104700	68965970	5260	5260	5260	5260	0
483	20231205	104600	68965970	5260	5260	5260	5260	0
484	20231205	104500	68965970	5260	5250	5260	5250	606
485	20231205	104400	65784390	5240	5240	5240	5240	1300
486	20231205	104300	58972390	5230	5230	5230	5230	110
487	20231205	104200	58397090	5230	5230	5230	5230	500
488	20231205	104100	55782090	5230	5220	5230	5220	310
489	20231205	104000	54160820	5230	5230	5230	5230	0
490	20231205	103900	54160820	5230	5230	5230	5230	0
491	20231205	103800	54160820	5230	5210	5230	5210	2
492	20231205	103700	54150380	5230	5230	5230	5230	8
493	20231205	103600	54108540	5230	5230	5230	5230	0
494	20231205	103500	54108540	5230	5220	5230	5220	68
495	20231205	103400	53753570	5220	5220	5220	5220	100
496	20231205	103300	53231570	5210	5210	5210	5210	0
497	20231205	103200	53231570	5210	5210	5210	5210	0
498	20231205	103100	53231570	5210	5210	5210	5210	0
499	20231205	103000	53231570	5210	5220	5220	5210	1000
500	20231205	102900	48021290	5220	5220	5220	5220	45
501	20231205	102800	47786390	5220	5220	5220	5220	0
502	20231205	102700	47786390	5220	5220	5220	5220	55
503	20231205	102600	47499290	5220	5220	5220	5220	1345
504	20231205	102500	40478390	5220	5220	5220	5220	80
505	20231205	102400	40060790	5230	5230	5230	5230	0
506	20231205	102300	40060790	5230	5230	5230	5230	0
507	20231205	102200	40060790	5230	5230	5230	5230	0
508	20231205	102100	40060790	5230	5230	5230	5230	0
509	20231205	102000	40060790	5230	5230	5230	5230	2
510	20231205	101900	40050330	5220	5220	5220	5220	428
511	20231205	101800	37816170	5220	5220	5220	5220	10
512	20231205	101700	37763970	5230	5230	5230	5230	0
513	20231205	101600	37763970	5230	5230	5230	5230	0
514	20231205	101500	37763970	5230	5230	5230	5230	0
515	20231205	101400	37763970	5230	5230	5230	5230	0
516	20231205	101300	37763970	5230	5230	5230	5230	10
517	20231205	101200	37711670	5240	5240	5240	5240	0
518	20231205	101100	37711670	5240	5230	5240	5230	118
519	20231205	101000	37094040	5240	5240	5240	5240	0
520	20231205	100900	37094040	5240	5240	5240	5240	0
521	20231205	100800	37094040	5240	5240	5240	5240	0
522	20231205	100700	37094040	5240	5240	5240	5240	0
523	20231205	100600	37094040	5240	5240	5240	5240	300
524	20231205	100500	35522040	5240	5240	5240	5240	0
525	20231205	100400	35522040	5240	5240	5240	5240	21
526	20231205	100300	35412000	5240	5240	5240	5240	101
527	20231205	100200	34882760	5240	5240	5240	5240	0
528	20231205	100100	34882760	5240	5230	5240	5230	92
529	20231205	100000	34401590	5230	5230	5230	5230	1
530	20231205	095900	34396360	5230	5230	5230	5230	8
531	20231205	095800	34354520	5230	5230	5230	5230	0
532	20231205	095700	34354520	5230	5230	5230	5230	0
533	20231205	095600	34354520	5230	5230	5230	5230	0
534	20231205	095500	34354520	5230	5230	5230	5230	10
535	20231205	095400	34302220	5230	5230	5230	5230	0
536	20231205	095300	34302220	5230	5230	5230	5230	0
537	20231205	095200	34302220	5230	5230	5230	5230	0
538	20231205	095100	34302220	5230	5230	5230	5230	0
539	20231205	095000	34302220	5230	5230	5230	5230	0
540	20231205	094900	34302220	5230	5230	5230	5230	0
541	20231205	094800	34302220	5230	5230	5230	5230	0
542	20231205	094700	34302220	5230	5230	5230	5230	0
543	20231205	094600	34302220	5230	5230	5230	5230	13
544	20231205	094500	34234230	5230	5230	5230	5230	4
545	20231205	094400	34213310	5230	5230	5230	5230	0
546	20231205	094300	34213310	5230	5230	5230	5230	36
547	20231205	094200	34025030	5230	5230	5230	5230	4
548	20231205	094100	34004110	5230	5230	5230	5230	36
549	20231205	094000	33815830	5220	5240	5240	5220	105
550	20231205	093900	33265730	5240	5230	5240	5230	34
551	20231205	093800	33087860	5230	5230	5230	5230	0
552	20231205	093700	33087860	5230	5230	5230	5230	1
553	20231205	093600	33082630	5220	5220	5220	5220	88
554	20231205	093500	32623270	5210	5210	5210	5210	152
555	20231205	093400	31831350	5200	5200	5200	5200	0
556	20231205	093300	31831350	5200	5200	5200	5200	299
557	20231205	093200	30276550	5210	5210	5210	5210	0
558	20231205	093100	30276550	5210	5210	5210	5210	0
559	20231205	093000	30276550	5210	5210	5210	5210	0
560	20231205	092900	30276550	5210	5210	5210	5210	1020
561	20231205	092800	24962350	5210	5210	5210	5210	78
562	20231205	092700	24555970	5210	5210	5210	5210	146
563	20231205	092600	23795310	5210	5210	5210	5210	40
564	20231205	092500	23586910	5200	5200	5200	5200	7
565	20231205	092400	23550510	5200	5200	5200	5200	176
566	20231205	092300	22635310	5200	5200	5200	5200	3
567	20231205	092200	22619710	5200	5200	5200	5200	41
568	20231205	092100	22406510	5190	5190	5190	5190	60
569	20231205	092000	22095110	5200	5180	5200	5170	178
570	20231205	091900	21174720	5170	5170	5170	5170	0
571	20231205	091800	21174720	5170	5170	5170	5170	0
572	20231205	091700	21174720	5170	5170	5170	5170	0
573	20231205	091600	21174720	5170	5180	5180	5170	17
574	20231205	091500	21086730	5200	5200	5200	5200	26
575	20231205	091400	20951530	5200	5190	5200	5190	1008
576	20231205	091300	15710110	5190	5190	5190	5190	10
577	20231205	091200	15658210	5190	5190	5190	5190	1
578	20231205	091100	15653020	5170	5170	5170	5170	1940
579	20231205	091000	5623220	5170	5170	5170	5170	4
580	20231205	090900	5602540	5200	5200	5200	5200	0
581	20231205	090800	5602540	5200	5200	5200	5200	0
582	20231205	090700	5602540	5200	5200	5200	5200	0
583	20231205	090600	5602540	5200	5200	5200	5200	0
584	20231205	090500	5602540	5200	5200	5200	5200	0
585	20231205	090400	5602540	5200	5200	5200	5200	1
586	20231205	090300	5597340	5170	5170	5170	5160	782
587	20231205	090200	1556800	5180	5180	5180	5180	0
588	20231205	090100	1556800	5180	5200	5210	5180	120
589	20231205	090000	932590	5210	5210	5210	5210	179