KissMeData/006620/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184700	249350210	5420	5420	5420	5420	886
3	20231218	184600	249350210	5420	5420	5420	5420	0
4	20231218	184500	249350210	5420	5420	5420	5420	0
5	20231218	184400	249350210	5420	5420	5420	5420	0
6	20231218	184300	249350210	5420	5420	5420	5420	0
7	20231218	184200	249350210	5420	5420	5420	5420	0
8	20231218	184100	249350210	5420	5420	5420	5420	0
9	20231218	184000	249350210	5420	5420	5420	5420	0
10	20231218	183900	249350210	5420	5420	5420	5420	0
11	20231218	183800	249350210	5420	5420	5420	5420	0
12	20231218	183700	249350210	5420	5420	5420	5420	0
13	20231218	183600	249350210	5420	5420	5420	5420	0
14	20231218	183500	249350210	5420	5420	5420	5420	0
15	20231218	183400	249350210	5420	5420	5420	5420	0
16	20231218	183300	249350210	5420	5420	5420	5420	0
17	20231218	183200	249350210	5420	5420	5420	5420	0
18	20231218	183100	249350210	5420	5420	5420	5420	0
19	20231218	183000	249350210	5420	5420	5420	5420	0
20	20231218	182900	249350210	5420	5420	5420	5420	0
21	20231218	182800	249350210	5420	5420	5420	5420	0
22	20231218	182700	249350210	5420	5420	5420	5420	0
23	20231218	182600	249350210	5420	5420	5420	5420	0
24	20231218	182500	249350210	5420	5420	5420	5420	0
25	20231218	182400	249350210	5420	5420	5420	5420	0
26	20231218	182300	249350210	5420	5420	5420	5420	0
27	20231218	182200	249350210	5420	5420	5420	5420	0
28	20231218	182100	249350210	5420	5420	5420	5420	0
29	20231218	182000	249350210	5420	5420	5420	5420	0
30	20231218	181900	249350210	5420	5420	5420	5420	0
31	20231218	181800	249350210	5420	5420	5420	5420	0
32	20231218	181700	249350210	5420	5420	5420	5420	886
33	20231218	181600	249350210	5420	5420	5420	5420	0
34	20231218	181500	249350210	5420	5420	5420	5420	0
35	20231218	181400	249350210	5420	5420	5420	5420	0
36	20231218	181300	249350210	5420	5420	5420	5420	0
37	20231218	181200	249350210	5420	5420	5420	5420	0
38	20231218	181100	249350210	5420	5420	5420	5420	0
39	20231218	181000	249350210	5420	5420	5420	5420	0
40	20231218	180900	249350210	5420	5420	5420	5420	0
41	20231218	180800	249350210	5420	5420	5420	5420	0
42	20231218	180700	249350210	5420	5420	5420	5420	0
43	20231218	180600	249350210	5420	5420	5420	5420	0
44	20231218	180500	249350210	5420	5420	5420	5420	0
45	20231218	180400	249350210	5420	5420	5420	5420	0
46	20231218	180300	249350210	5420	5420	5420	5420	0
47	20231218	180200	249350210	5420	5420	5420	5420	0
48	20231218	180100	249350210	5420	5420	5420	5420	0
49	20231218	180000	249350210	5420	5420	5420	5420	0
50	20231218	175900	249350210	5420	5420	5420	5420	0
51	20231218	175800	249350210	5420	5420	5420	5420	0
52	20231218	175700	249350210	5420	5420	5420	5420	0
53	20231218	175600	249350210	5420	5420	5420	5420	0
54	20231218	175500	249350210	5420	5420	5420	5420	0
55	20231218	175400	249350210	5420	5420	5420	5420	0
56	20231218	175300	249350210	5420	5420	5420	5420	0
57	20231218	175200	249350210	5420	5420	5420	5420	0
58	20231218	175100	249350210	5420	5420	5420	5420	0
59	20231218	175000	249350210	5420	5420	5420	5420	0
60	20231218	174900	249350210	5420	5420	5420	5420	0
61	20231218	174800	249350210	5420	5420	5420	5420	0
62	20231218	174700	249350210	5420	5420	5420	5420	886
63	20231218	174600	249350210	5420	5420	5420	5420	0
64	20231218	174500	249350210	5420	5420	5420	5420	0
65	20231218	174400	249350210	5420	5420	5420	5420	0
66	20231218	174300	249350210	5420	5420	5420	5420	0
67	20231218	174200	249350210	5420	5420	5420	5420	0
68	20231218	174100	249350210	5420	5420	5420	5420	0
69	20231218	174000	249350210	5420	5420	5420	5420	0
70	20231218	173900	249350210	5420	5420	5420	5420	0
71	20231218	173800	249350210	5420	5420	5420	5420	0
72	20231218	173700	249350210	5420	5420	5420	5420	0
73	20231218	173600	249350210	5420	5420	5420	5420	0
74	20231218	173500	249350210	5420	5420	5420	5420	0
75	20231218	173400	249350210	5420	5420	5420	5420	0
76	20231218	173300	249350210	5420	5420	5420	5420	0
77	20231218	173200	249350210	5420	5420	5420	5420	0
78	20231218	173100	249350210	5420	5420	5420	5420	0
79	20231218	173000	249350210	5420	5420	5420	5420	0
80	20231218	172900	249350210	5420	5420	5420	5420	0
81	20231218	172800	249350210	5420	5420	5420	5420	0
82	20231218	172700	249350210	5420	5420	5420	5420	0
83	20231218	172600	249350210	5420	5420	5420	5420	0
84	20231218	172500	249350210	5420	5420	5420	5420	0
85	20231218	172400	249350210	5420	5420	5420	5420	0
86	20231218	172300	249350210	5420	5420	5420	5420	0
87	20231218	172200	249350210	5420	5420	5420	5420	0
88	20231218	172100	249350210	5420	5420	5420	5420	0
89	20231218	172000	249350210	5420	5420	5420	5420	0
90	20231218	171900	249350210	5420	5420	5420	5420	0
91	20231218	171800	249350210	5420	5420	5420	5420	0
92	20231218	171700	249350210	5420	5420	5420	5420	886
93	20231218	171600	249350210	5420	5420	5420	5420	0
94	20231218	171500	249350210	5420	5420	5420	5420	0
95	20231218	171400	249350210	5420	5420	5420	5420	0
96	20231218	171300	249350210	5420	5420	5420	5420	0
97	20231218	171200	249350210	5420	5420	5420	5420	0
98	20231218	171100	249350210	5420	5420	5420	5420	0
99	20231218	171000	249350210	5420	5420	5420	5420	0
100	20231218	170900	249350210	5420	5420	5420	5420	0
101	20231218	170800	249350210	5420	5420	5420	5420	0
102	20231218	170700	249350210	5420	5420	5420	5420	0
103	20231218	170600	249350210	5420	5420	5420	5420	0
104	20231218	170500	249350210	5420	5420	5420	5420	0
105	20231218	170400	249350210	5420	5420	5420	5420	0
106	20231218	170300	249350210	5420	5420	5420	5420	0
107	20231218	170200	249350210	5420	5420	5420	5420	0
108	20231218	170100	249350210	5420	5420	5420	5420	0
109	20231218	170000	249350210	5420	5420	5420	5420	0
110	20231218	165900	249350210	5420	5420	5420	5420	0
111	20231218	165800	249350210	5420	5420	5420	5420	0
112	20231218	165700	249350210	5420	5420	5420	5420	0
113	20231218	165600	249350210	5420	5420	5420	5420	0
114	20231218	165500	249350210	5420	5420	5420	5420	0
115	20231218	165400	249350210	5420	5420	5420	5420	0
116	20231218	165300	249350210	5420	5420	5420	5420	0
117	20231218	165200	249350210	5420	5420	5420	5420	0
118	20231218	165100	249350210	5420	5420	5420	5420	0
119	20231218	165000	249350210	5420	5420	5420	5420	0
120	20231218	164900	249350210	5420	5420	5420	5420	0
121	20231218	164800	249350210	5420	5420	5420	5420	0
122	20231218	164700	249350210	5420	5420	5420	5420	886
123	20231218	164600	249350210	5420	5420	5420	5420	0
124	20231218	164500	249350210	5420	5420	5420	5420	0
125	20231218	164400	249350210	5420	5420	5420	5420	0
126	20231218	164300	249350210	5420	5420	5420	5420	0
127	20231218	164200	249350210	5420	5420	5420	5420	0
128	20231218	164100	249350210	5420	5420	5420	5420	0
129	20231218	164000	249350210	5420	5420	5420	5420	0
130	20231218	163900	249350210	5420	5420	5420	5420	0
131	20231218	163800	249350210	5420	5420	5420	5420	0
132	20231218	163700	249350210	5420	5420	5420	5420	0
133	20231218	163600	249350210	5420	5420	5420	5420	0
134	20231218	163500	249350210	5420	5420	5420	5420	0
135	20231218	163400	249350210	5420	5420	5420	5420	0
136	20231218	163300	249350210	5420	5420	5420	5420	0
137	20231218	163200	249350210	5420	5420	5420	5420	0
138	20231218	163100	249350210	5420	5420	5420	5420	0
139	20231218	163000	249350210	5420	5420	5420	5420	0
140	20231218	162900	249350210	5420	5420	5420	5420	0
141	20231218	162800	249350210	5420	5420	5420	5420	0
142	20231218	162700	249350210	5420	5420	5420	5420	0
143	20231218	162600	249350210	5420	5420	5420	5420	0
144	20231218	162500	249350210	5420	5420	5420	5420	0
145	20231218	162400	249350210	5420	5420	5420	5420	0
146	20231218	162300	249350210	5420	5420	5420	5420	0
147	20231218	162200	249350210	5420	5420	5420	5420	0
148	20231218	162100	249350210	5420	5420	5420	5420	0
149	20231218	162000	249350210	5420	5420	5420	5420	0
150	20231218	161900	249350210	5420	5420	5420	5420	0
151	20231218	161800	249350210	5420	5420	5420	5420	0
152	20231218	161700	249350210	5420	5420	5420	5420	886
153	20231218	161600	249350210	5420	5420	5420	5420	0
154	20231218	161500	249350210	5420	5420	5420	5420	0
155	20231218	161400	249350210	5420	5420	5420	5420	0
156	20231218	161300	249350210	5420	5420	5420	5420	0
157	20231218	161200	249350210	5420	5420	5420	5420	0
158	20231218	161100	249350210	5420	5420	5420	5420	0
159	20231218	161000	249350210	5420	5420	5420	5420	0
160	20231218	160900	249350210	5420	5420	5420	5420	0
161	20231218	160800	249350210	5420	5420	5420	5420	0
162	20231218	160700	249350210	5420	5420	5420	5420	0
163	20231218	160600	249350210	5420	5420	5420	5420	0
164	20231218	160500	249350210	5420	5420	5420	5420	0
165	20231218	160400	249350210	5420	5420	5420	5420	0
166	20231218	160300	249350210	5420	5420	5420	5420	0
167	20231218	160200	249350210	5420	5420	5420	5420	0
168	20231218	160100	249350210	5420	5420	5420	5420	0
169	20231218	160000	249350210	5420	5420	5420	5420	0
170	20231218	155900	249350210	5420	5420	5420	5420	0
171	20231218	155800	249350210	5420	5420	5420	5420	0
172	20231218	155700	249350210	5420	5420	5420	5420	0
173	20231218	155600	249350210	5420	5420	5420	5420	0
174	20231218	155500	249350210	5420	5420	5420	5420	0
175	20231218	155400	249350210	5420	5420	5420	5420	0
176	20231218	155300	249350210	5420	5420	5420	5420	0
177	20231218	155200	249350210	5420	5420	5420	5420	0
178	20231218	155100	249350210	5420	5420	5420	5420	0
179	20231218	155000	249350210	5420	5420	5420	5420	0
180	20231218	154900	249350210	5420	5420	5420	5420	0
181	20231218	154800	249350210	5420	5420	5420	5420	0
182	20231218	154700	249350210	5420	5420	5420	5420	886
183	20231218	154600	249350210	5420	5420	5420	5420	0
184	20231218	154500	249350210	5420	5420	5420	5420	0
185	20231218	154400	249350210	5420	5420	5420	5420	0
186	20231218	154300	249350210	5420	5420	5420	5420	0
187	20231218	154200	249350210	5420	5420	5420	5420	0
188	20231218	154100	249350210	5420	5420	5420	5420	0
189	20231218	154000	249350210	5420	5420	5420	5420	0
190	20231218	153900	249350210	5420	5420	5420	5420	0
191	20231218	153800	249350210	5420	5420	5420	5420	0
192	20231218	153700	249350210	5420	5420	5420	5420	0
193	20231218	153600	249350210	5420	5420	5420	5420	0
194	20231218	153500	249350210	5420	5420	5420	5420	0
195	20231218	153400	249350210	5420	5420	5420	5420	0
196	20231218	153300	249350210	5420	5420	5420	5420	0
197	20231218	153200	249350210	5420	5420	5420	5420	0
198	20231218	153100	249350210	5420	5420	5420	5420	0
199	20231218	153000	249350210	5420	5420	5420	5420	886
200	20231218	152900	244548090	5420	5420	5420	5420	0
201	20231218	152800	244548090	5420	5420	5420	5420	0
202	20231218	152700	244548090	5420	5420	5420	5420	0
203	20231218	152600	244548090	5420	5420	5420	5420	0
204	20231218	152500	244548090	5420	5420	5420	5420	0
205	20231218	152400	244548090	5420	5420	5420	5420	0
206	20231218	152300	244548090	5420	5420	5420	5420	0
207	20231218	152200	244548090	5420	5420	5420	5420	0
208	20231218	152100	244548090	5420	5420	5420	5420	0
209	20231218	152000	244548090	5420	5420	5420	5420	0
210	20231218	151900	244548090	5420	5410	5420	5410	413
211	20231218	151800	242312760	5410	5410	5410	5410	11
212	20231218	151700	242253250	5420	5420	5420	5420	16
213	20231218	151600	242166530	5420	5420	5420	5410	62
214	20231218	151500	241830510	5410	5420	5420	5410	20
215	20231218	151400	241722210	5420	5420	5420	5420	184
216	20231218	151300	240724930	5410	5420	5420	5410	24
217	20231218	151200	240594890	5410	5420	5420	5410	102
218	20231218	151100	240042470	5410	5410	5410	5410	7
219	20231218	151000	240004600	5420	5410	5420	5410	86
220	20231218	150900	239539040	5420	5420	5420	5420	108
221	20231218	150800	238953680	5410	5420	5420	5410	32
222	20231218	150700	238780550	5410	5410	5410	5410	155
223	20231218	150600	237942000	5420	5420	5420	5420	0
224	20231218	150500	237942000	5420	5420	5420	5420	0
225	20231218	150400	237942000	5420	5420	5420	5420	0
226	20231218	150300	237942000	5420	5420	5420	5420	0
227	20231218	150200	237942000	5420	5410	5420	5410	51
228	20231218	150100	237666080	5410	5410	5410	5410	0
229	20231218	150000	237666080	5410	5410	5410	5410	0
230	20231218	145900	237666080	5410	5410	5410	5410	144
231	20231218	145800	236887040	5410	5410	5410	5410	957
232	20231218	145700	231709670	5420	5420	5420	5420	0
233	20231218	145600	231709670	5420	5420	5420	5420	280
234	20231218	145500	230192070	5420	5410	5420	5410	388
235	20231218	145400	228092970	5410	5410	5410	5410	19
236	20231218	145300	227990180	5410	5410	5410	5410	0
237	20231218	145200	227990180	5410	5410	5410	5410	97
238	20231218	145100	227465410	5420	5420	5420	5420	1
239	20231218	145000	227459990	5420	5420	5420	5420	485
240	20231218	144900	224831290	5420	5420	5420	5420	97
241	20231218	144800	224305550	5420	5420	5420	5420	134
242	20231218	144700	223579270	5420	5420	5420	5420	0
243	20231218	144600	223579270	5420	5420	5420	5420	0
244	20231218	144500	223579270	5420	5420	5420	5420	31
245	20231218	144400	223411250	5430	5430	5430	5430	0
246	20231218	144300	223411250	5430	5430	5430	5430	0
247	20231218	144200	223411250	5430	5430	5430	5430	0
248	20231218	144100	223411250	5430	5430	5430	5430	0
249	20231218	144000	223411250	5430	5430	5430	5430	0
250	20231218	143900	223411250	5430	5420	5430	5420	91
251	20231218	143800	222917980	5420	5430	5430	5420	2203
252	20231218	143700	210971440	5430	5430	5430	5430	0
253	20231218	143600	210971440	5430	5430	5430	5430	100
254	20231218	143500	210428440	5430	5430	5430	5430	0
255	20231218	143400	210428440	5430	5430	5430	5430	0
256	20231218	143300	210428440	5430	5430	5430	5430	413
257	20231218	143200	208185850	5430	5430	5430	5430	0
258	20231218	143100	208185850	5430	5430	5430	5430	0
259	20231218	143000	208185850	5430	5430	5430	5430	1
260	20231218	142900	208180420	5440	5440	5440	5440	10
261	20231218	142800	208126020	5440	5440	5440	5440	0
262	20231218	142700	208126020	5440	5440	5440	5440	0
263	20231218	142600	208126020	5440	5440	5440	5440	0
264	20231218	142500	208126020	5440	5440	5440	5440	0
265	20231218	142400	208126020	5440	5440	5440	5440	0
266	20231218	142300	208126020	5440	5440	5440	5440	0
267	20231218	142200	208126020	5440	5440	5440	5440	0
268	20231218	142100	208126020	5440	5440	5440	5440	50
269	20231218	142000	207854020	5440	5440	5440	5440	0
270	20231218	141900	207854020	5440	5440	5440	5440	0
271	20231218	141800	207854020	5440	5440	5440	5440	0
272	20231218	141700	207854020	5440	5440	5440	5440	310
273	20231218	141600	206167620	5440	5440	5440	5440	115
274	20231218	141500	205542020	5440	5440	5440	5440	20
275	20231218	141400	205433220	5430	5430	5430	5430	0
276	20231218	141300	205433220	5430	5430	5430	5430	0
277	20231218	141200	205433220	5430	5430	5430	5430	0
278	20231218	141100	205433220	5430	5430	5430	5430	3000
279	20231218	141000	189143220	5440	5440	5440	5440	0
280	20231218	140900	189143220	5440	5440	5440	5440	0
281	20231218	140800	189143220	5440	5440	5440	5440	0
282	20231218	140700	189143220	5440	5440	5440	5440	129
283	20231218	140600	188441460	5440	5440	5440	5440	100
284	20231218	140500	187897460	5430	5430	5430	5430	0
285	20231218	140400	187897460	5430	5440	5440	5430	50
286	20231218	140300	187625800	5440	5440	5440	5440	0
287	20231218	140200	187625800	5440	5440	5440	5440	0
288	20231218	140100	187625800	5440	5440	5440	5440	0
289	20231218	140000	187625800	5440	5440	5440	5440	0
290	20231218	135900	187625800	5440	5440	5440	5440	0
291	20231218	135800	187625800	5440	5440	5440	5440	442
292	20231218	135700	185221320	5440	5440	5440	5440	1
293	20231218	135600	185215880	5460	5460	5460	5460	0
294	20231218	135500	185215880	5460	5460	5460	5460	27
295	20231218	135400	185068460	5450	5450	5450	5450	0
296	20231218	135300	185068460	5450	5450	5450	5450	0
297	20231218	135200	185068460	5450	5450	5450	5450	0
298	20231218	135100	185068460	5450	5450	5450	5450	10
299	20231218	135000	185013960	5450	5450	5450	5450	0
300	20231218	134900	185013960	5450	5450	5450	5450	0
301	20231218	134800	185013960	5450	5450	5450	5450	0
302	20231218	134700	185013960	5450	5450	5450	5450	0
303	20231218	134600	185013960	5450	5450	5450	5450	0
304	20231218	134500	185013960	5450	5450	5450	5450	12
305	20231218	134400	184948560	5440	5440	5440	5440	0
306	20231218	134300	184948560	5440	5440	5440	5440	10
307	20231218	134200	184894160	5460	5460	5460	5460	0
308	20231218	134100	184894160	5460	5450	5460	5450	216
309	20231218	134000	183715900	5440	5440	5440	5440	183
310	20231218	133900	182720380	5440	5440	5440	5440	0
311	20231218	133800	182720380	5440	5440	5440	5440	200
312	20231218	133700	181632380	5440	5440	5440	5440	0
313	20231218	133600	181632380	5440	5440	5440	5440	0
314	20231218	133500	181632380	5440	5440	5440	5440	87
315	20231218	133400	181159100	5440	5440	5440	5440	0
316	20231218	133300	181159100	5440	5440	5440	5440	285
317	20231218	133200	179608700	5450	5450	5450	5450	0
318	20231218	133100	179608700	5450	5450	5450	5450	1
319	20231218	133000	179603250	5450	5450	5450	5450	298
320	20231218	132900	177979150	5450	5450	5450	5450	60
321	20231218	132800	177652150	5450	5450	5450	5450	13
322	20231218	132700	177581300	5440	5440	5440	5440	0
323	20231218	132600	177581300	5440	5440	5440	5440	0
324	20231218	132500	177581300	5440	5440	5440	5440	0
325	20231218	132400	177581300	5440	5440	5440	5440	0
326	20231218	132300	177581300	5440	5440	5440	5440	10
327	20231218	132200	177526900	5440	5440	5440	5440	0
328	20231218	132100	177526900	5440	5440	5440	5440	13
329	20231218	132000	177456180	5450	5450	5450	5450	0
330	20231218	131900	177456180	5450	5450	5450	5450	10
331	20231218	131800	177401680	5450	5440	5450	5440	30
332	20231218	131700	177238280	5440	5440	5440	5440	150
333	20231218	131600	176422280	5450	5450	5450	5450	0
334	20231218	131500	176422280	5450	5450	5450	5450	3
335	20231218	131400	176405930	5440	5440	5440	5440	0
336	20231218	131300	176405930	5440	5440	5440	5440	13
337	20231218	131200	176335210	5440	5440	5440	5440	0
338	20231218	131100	176335210	5440	5440	5440	5440	0
339	20231218	131000	176335210	5440	5440	5440	5440	0
340	20231218	130900	176335210	5440	5440	5440	5440	61
341	20231218	130800	176003370	5440	5440	5440	5440	0
342	20231218	130700	176003370	5440	5440	5440	5440	0
343	20231218	130600	176003370	5440	5440	5440	5440	0
344	20231218	130500	176003370	5440	5450	5450	5440	106
345	20231218	130400	175426170	5450	5450	5450	5450	0
346	20231218	130300	175426170	5450	5450	5450	5450	0
347	20231218	130200	175426170	5450	5450	5450	5450	0
348	20231218	130100	175426170	5450	5450	5450	5450	0
349	20231218	130000	175426170	5450	5450	5450	5450	0
350	20231218	125900	175426170	5450	5450	5450	5450	0
351	20231218	125800	175426170	5450	5450	5450	5450	294
352	20231218	125700	173823870	5450	5450	5450	5450	0
353	20231218	125600	173823870	5450	5450	5450	5450	0
354	20231218	125500	173823870	5450	5450	5450	5450	16
355	20231218	125400	173736670	5450	5450	5450	5450	1000
356	20231218	125300	168286670	5450	5450	5450	5450	0
357	20231218	125200	168286670	5450	5450	5450	5450	0
358	20231218	125100	168286670	5450	5460	5460	5450	1255
359	20231218	125000	161446840	5460	5460	5460	5460	95
360	20231218	124900	160928140	5470	5470	5470	5470	6
361	20231218	124800	160895320	5470	5470	5470	5470	52
362	20231218	124700	160610880	5470	5470	5470	5470	59
363	20231218	124600	160288150	5470	5470	5470	5470	100
364	20231218	124500	159741150	5470	5470	5470	5470	56
365	20231218	124400	159434830	5450	5450	5450	5450	0
366	20231218	124300	159434830	5450	5470	5470	5450	63
367	20231218	124200	159091460	5450	5450	5450	5450	0
368	20231218	124100	159091460	5450	5450	5450	5450	0
369	20231218	124000	159091460	5450	5450	5450	5450	0
370	20231218	123900	159091460	5450	5450	5450	5450	0
371	20231218	123800	159091460	5450	5450	5450	5450	203
372	20231218	123700	157985110	5450	5460	5460	5450	100
373	20231218	123600	157440100	5480	5480	5480	5480	0
374	20231218	123500	157440100	5480	5480	5480	5480	370
375	20231218	123400	155412500	5480	5480	5480	5480	2
376	20231218	123300	155401540	5480	5480	5480	5480	420
377	20231218	123200	153099940	5480	5480	5480	5480	0
378	20231218	123100	153099940	5480	5480	5480	5480	91
379	20231218	123000	152601260	5480	5470	5480	5470	213
380	20231218	122900	151435030	5470	5470	5470	5470	0
381	20231218	122800	151435030	5470	5470	5470	5470	0
382	20231218	122700	151435030	5470	5470	5470	5470	0
383	20231218	122600	151435030	5470	5470	5470	5470	0
384	20231218	122500	151435030	5470	5470	5470	5470	0
385	20231218	122400	151435030	5470	5470	5470	5470	0
386	20231218	122300	151435030	5470	5470	5470	5470	210
387	20231218	122200	150286330	5470	5470	5470	5470	0
388	20231218	122100	150286330	5470	5470	5470	5470	0
389	20231218	122000	150286330	5470	5470	5470	5470	0
390	20231218	121900	150286330	5470	5470	5470	5470	0
391	20231218	121800	150286330	5470	5470	5470	5470	30
392	20231218	121700	150122230	5450	5450	5450	5450	0
393	20231218	121600	150122230	5450	5450	5450	5450	0
394	20231218	121500	150122230	5450	5450	5450	5450	0
395	20231218	121400	150122230	5450	5450	5450	5450	0
396	20231218	121300	150122230	5450	5450	5450	5450	2
397	20231218	121200	150111330	5450	5450	5450	5450	13
398	20231218	121100	150040480	5470	5470	5470	5470	1
399	20231218	121000	150035010	5450	5450	5450	5450	0
400	20231218	120900	150035010	5450	5450	5450	5450	400
401	20231218	120800	147855010	5450	5450	5450	5450	0
402	20231218	120700	147855010	5450	5450	5450	5450	1
403	20231218	120600	147849560	5450	5450	5450	5450	0
404	20231218	120500	147849560	5450	5450	5450	5450	0
405	20231218	120400	147849560	5450	5450	5450	5450	0
406	20231218	120300	147849560	5450	5450	5450	5450	0
407	20231218	120200	147849560	5450	5450	5450	5450	500
408	20231218	120100	145124560	5450	5450	5450	5450	0
409	20231218	120000	145124560	5450	5450	5450	5450	0
410	20231218	115900	145124560	5450	5450	5450	5450	60
411	20231218	115800	144797560	5480	5480	5480	5480	0
412	20231218	115700	144797560	5480	5480	5480	5480	10
413	20231218	115600	144742760	5450	5480	5480	5450	730
414	20231218	115500	140759790	5470	5470	5470	5470	20
415	20231218	115400	140650390	5470	5470	5470	5470	0
416	20231218	115300	140650390	5470	5470	5470	5470	1
417	20231218	115200	140644920	5470	5480	5480	5470	156
418	20231218	115100	139790600	5480	5480	5480	5480	0
419	20231218	115000	139790600	5480	5480	5480	5470	317
420	20231218	114900	138054500	5470	5460	5470	5460	327
421	20231218	114800	136266350	5460	5460	5460	5460	89
422	20231218	114700	135780410	5460	5450	5460	5450	486
423	20231218	114600	133131690	5450	5450	5450	5450	0
424	20231218	114500	133131690	5450	5450	5450	5450	0
425	20231218	114400	133131690	5450	5450	5450	5450	0
426	20231218	114300	133131690	5450	5450	5450	5450	0
427	20231218	114200	133131690	5450	5450	5450	5450	0
428	20231218	114100	133131690	5450	5450	5450	5450	0
429	20231218	114000	133131690	5450	5450	5450	5450	0
430	20231218	113900	133131690	5450	5450	5450	5450	8
431	20231218	113800	133088090	5450	5450	5450	5450	0
432	20231218	113700	133088090	5450	5450	5450	5450	0
433	20231218	113600	133088090	5450	5450	5450	5450	0
434	20231218	113500	133088090	5450	5450	5450	5450	0
435	20231218	113400	133088090	5450	5450	5450	5450	0
436	20231218	113300	133088090	5450	5450	5450	5450	0
437	20231218	113200	133088090	5450	5450	5450	5450	0
438	20231218	113100	133088090	5450	5450	5450	5450	0
439	20231218	113000	133088090	5450	5450	5450	5450	0
440	20231218	112900	133088090	5450	5450	5450	5450	50
441	20231218	112800	132815590	5450	5450	5450	5450	1
442	20231218	112700	132810140	5450	5450	5450	5450	0
443	20231218	112600	132810140	5450	5450	5450	5450	18
444	20231218	112500	132712040	5450	5450	5450	5450	0
445	20231218	112400	132712040	5450	5450	5450	5450	14
446	20231218	112300	132635740	5450	5450	5450	5450	14
447	20231218	112200	132559440	5460	5460	5460	5460	0
448	20231218	112100	132559440	5460	5460	5460	5460	0
449	20231218	112000	132559440	5460	5460	5460	5460	3
450	20231218	111900	132543060	5460	5460	5460	5460	148
451	20231218	111800	131734980	5440	5440	5440	5440	0
452	20231218	111700	131734980	5440	5440	5440	5440	0
453	20231218	111600	131734980	5440	5440	5440	5440	12
454	20231218	111500	131669700	5450	5450	5450	5450	0
455	20231218	111400	131669700	5450	5450	5450	5450	1
456	20231218	111300	131664250	5460	5460	5460	5460	0
457	20231218	111200	131664250	5460	5460	5460	5460	0
458	20231218	111100	131664250	5460	5460	5460	5460	0
459	20231218	111000	131664250	5460	5460	5460	5460	0
460	20231218	110900	131664250	5460	5460	5460	5460	0
461	20231218	110800	131664250	5460	5460	5460	5460	0
462	20231218	110700	131664250	5460	5450	5460	5450	599
463	20231218	110600	128394700	5450	5450	5450	5450	100
464	20231218	110500	127849700	5460	5460	5460	5460	0
465	20231218	110400	127849700	5460	5460	5460	5460	0
466	20231218	110300	127849700	5460	5460	5460	5460	0
467	20231218	110200	127849700	5460	5460	5460	5460	0
468	20231218	110100	127849700	5460	5460	5460	5460	200
469	20231218	110000	126757700	5440	5440	5440	5440	0
470	20231218	105900	126757700	5440	5450	5460	5440	765
471	20231218	105800	122592090	5460	5460	5460	5460	15
472	20231218	105700	122510190	5460	5460	5460	5460	0
473	20231218	105600	122510190	5460	5460	5460	5460	14
474	20231218	105500	122433750	5460	5450	5460	5450	11
475	20231218	105400	122373700	5460	5460	5460	5460	10
476	20231218	105300	122319100	5460	5460	5460	5460	18
477	20231218	105200	122220820	5430	5450	5450	5430	111
478	20231218	105100	121617130	5430	5430	5430	5430	0
479	20231218	105000	121617130	5430	5430	5430	5430	96
480	20231218	104900	121095850	5430	5450	5450	5430	891
481	20231218	104800	116247130	5460	5460	5460	5460	1
482	20231218	104700	116241670	5470	5470	5470	5470	0
483	20231218	104600	116241670	5470	5470	5470	5470	0
484	20231218	104500	116241670	5470	5470	5470	5470	0
485	20231218	104400	116241670	5470	5470	5470	5470	0
486	20231218	104300	116241670	5470	5470	5470	5470	1
487	20231218	104200	116236200	5450	5450	5450	5450	0
488	20231218	104100	116236200	5450	5450	5450	5450	0
489	20231218	104000	116236200	5450	5450	5450	5450	0
490	20231218	103900	116236200	5450	5450	5450	5450	0
491	20231218	103800	116236200	5450	5450	5450	5450	6
492	20231218	103700	116203500	5450	5460	5460	5450	2500
493	20231218	103600	102568060	5460	5460	5460	5460	2
494	20231218	103500	102557140	5460	5460	5460	5460	1
495	20231218	103400	102551680	5480	5480	5480	5480	0
496	20231218	103300	102551680	5480	5480	5480	5480	0
497	20231218	103200	102551680	5480	5480	5480	5480	0
498	20231218	103100	102551680	5480	5480	5480	5480	0
499	20231218	103000	102551680	5480	5480	5480	5480	0
500	20231218	102900	102551680	5480	5480	5480	5480	0
501	20231218	102800	102551680	5480	5480	5480	5480	0
502	20231218	102700	102551680	5480	5480	5480	5480	0
503	20231218	102600	102551680	5480	5480	5480	5480	100
504	20231218	102500	102003680	5460	5460	5460	5460	0
505	20231218	102400	102003680	5460	5460	5460	5460	100
506	20231218	102300	101457680	5460	5460	5460	5460	50
507	20231218	102200	101184680	5480	5480	5480	5480	0
508	20231218	102100	101184680	5480	5480	5480	5480	0
509	20231218	102000	101184680	5480	5460	5480	5460	600
510	20231218	101900	97906680	5460	5460	5460	5460	500
511	20231218	101800	95176680	5460	5460	5460	5460	0
512	20231218	101700	95176680	5460	5460	5460	5460	3
513	20231218	101600	95160300	5460	5460	5460	5460	0
514	20231218	101500	95160300	5460	5460	5460	5460	47
515	20231218	101400	94903680	5470	5480	5480	5470	2334
516	20231218	101300	82123920	5480	5480	5480	5480	217
517	20231218	101200	80934760	5500	5480	5500	5480	646
518	20231218	101100	77394640	5470	5470	5470	5470	800
519	20231218	101000	73018640	5470	5470	5470	5470	0
520	20231218	100900	73018640	5470	5470	5470	5470	2
521	20231218	100800	73007700	5480	5480	5480	5480	0
522	20231218	100700	73007700	5480	5480	5480	5480	0
523	20231218	100600	73007700	5480	5480	5480	5480	100
524	20231218	100500	72459700	5480	5480	5480	5480	0
525	20231218	100400	72459700	5480	5480	5480	5480	0
526	20231218	100300	72459700	5480	5480	5480	5480	10
527	20231218	100200	72404900	5480	5480	5480	5480	0
528	20231218	100100	72404900	5480	5480	5480	5480	0
529	20231218	100000	72404900	5480	5480	5480	5480	100
530	20231218	095900	71856900	5480	5480	5480	5480	824
531	20231218	095800	67341380	5480	5480	5480	5480	0
532	20231218	095700	67341380	5480	5480	5480	5480	0
533	20231218	095600	67341380	5480	5480	5480	5480	218
534	20231218	095500	66146740	5490	5490	5490	5490	0
535	20231218	095400	66146740	5490	5490	5490	5490	0
536	20231218	095300	66146740	5490	5490	5490	5490	50
537	20231218	095200	65872240	5500	5490	5500	5490	421
538	20231218	095100	63559600	5490	5490	5490	5490	200
539	20231218	095000	62461600	5480	5480	5480	5480	17
540	20231218	094900	62368440	5500	5500	5500	5500	1
541	20231218	094800	62362940	5470	5500	5500	5470	72
542	20231218	094700	61969070	5480	5480	5480	5480	0
543	20231218	094600	61969070	5480	5480	5480	5480	1000
544	20231218	094500	56489070	5480	5480	5480	5480	0
545	20231218	094400	56489070	5480	5480	5480	5480	0
546	20231218	094300	56489070	5480	5470	5480	5470	771
547	20231218	094200	52264000	5470	5480	5480	5470	917
548	20231218	094100	47245810	5510	5480	5510	5480	171
549	20231218	094000	46308700	5500	5500	5500	5500	262
550	20231218	093900	44867700	5480	5480	5480	5480	0
551	20231218	093800	44867700	5480	5480	5480	5480	87
552	20231218	093700	44390940	5460	5470	5470	5460	235
553	20231218	093600	43106940	5500	5500	5500	5500	1290
554	20231218	093500	36011940	5500	5490	5500	5490	1269
555	20231218	093400	29038010	5490	5490	5490	5490	0
556	20231218	093300	29038010	5490	5490	5490	5490	0
557	20231218	093200	29038010	5490	5480	5490	5480	263
558	20231218	093100	27596270	5480	5480	5480	5480	182
559	20231218	093000	26598910	5470	5470	5470	5470	69
560	20231218	092900	26221480	5460	5460	5460	5460	0
561	20231218	092800	26221480	5460	5460	5460	5460	229
562	20231218	092700	24971140	5460	5460	5460	5460	0
563	20231218	092600	24971140	5460	5460	5460	5460	0
564	20231218	092500	24971140	5460	5440	5460	5440	547
565	20231218	092400	21994870	5440	5450	5450	5440	407
566	20231218	092300	19780780	5440	5440	5440	5440	148
567	20231218	092200	18975660	5440	5450	5450	5440	201
568	20231218	092100	17881210	5440	5450	5450	5440	100
569	20231218	092000	17337190	5450	5450	5450	5450	129
570	20231218	091900	16634140	5450	5450	5450	5450	0
571	20231218	091800	16634140	5450	5450	5450	5450	0
572	20231218	091700	16634140	5450	5450	5450	5450	2
573	20231218	091600	16623240	5440	5440	5440	5440	276
574	20231218	091500	15121800	5440	5440	5440	5440	213
575	20231218	091400	13963080	5450	5450	5450	5450	0
576	20231218	091300	13963080	5450	5450	5450	5450	26
577	20231218	091200	13821380	5450	5450	5450	5450	324
578	20231218	091100	12055580	5460	5460	5460	5460	0
579	20231218	091000	12055580	5460	5460	5460	5460	82
580	20231218	090900	11607860	5460	5460	5460	5460	22
581	20231218	090800	11487740	5470	5470	5470	5470	66
582	20231218	090700	11126720	5470	5470	5470	5470	90
583	20231218	090600	10634420	5470	5470	5470	5470	30
584	20231218	090500	10470320	5470	5470	5470	5470	1
585	20231218	090400	10464850	5480	5480	5490	5470	130
586	20231218	090300	9752560	5480	5480	5480	5480	40
587	20231218	090200	9533360	5430	5430	5430	5430	0
588	20231218	090100	9533360	5430	5470	5470	5430	486
589	20231218	090000	6877400	5480	5480	5480	5480	1255