KissMeData/006660/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184800	142062100	8780	8780	8780	8780	335
3	20231212	184700	142062100	8780	8780	8780	8780	0
4	20231212	184600	142062100	8780	8780	8780	8780	0
5	20231212	184500	142062100	8780	8780	8780	8780	0
6	20231212	184400	142062100	8780	8780	8780	8780	0
7	20231212	184300	142062100	8780	8780	8780	8780	0
8	20231212	184200	142062100	8780	8780	8780	8780	0
9	20231212	184100	142062100	8780	8780	8780	8780	0
10	20231212	184000	142062100	8780	8780	8780	8780	0
11	20231212	183900	142062100	8780	8780	8780	8780	0
12	20231212	183800	142062100	8780	8780	8780	8780	0
13	20231212	183700	142062100	8780	8780	8780	8780	0
14	20231212	183600	142062100	8780	8780	8780	8780	0
15	20231212	183500	142062100	8780	8780	8780	8780	0
16	20231212	183400	142062100	8780	8780	8780	8780	0
17	20231212	183300	142062100	8780	8780	8780	8780	0
18	20231212	183200	142062100	8780	8780	8780	8780	0
19	20231212	183100	142062100	8780	8780	8780	8780	0
20	20231212	183000	142062100	8780	8780	8780	8780	0
21	20231212	182900	142062100	8780	8780	8780	8780	0
22	20231212	182800	142062100	8780	8780	8780	8780	0
23	20231212	182700	142062100	8780	8780	8780	8780	0
24	20231212	182600	142062100	8780	8780	8780	8780	0
25	20231212	182500	142062100	8780	8780	8780	8780	0
26	20231212	182400	142062100	8780	8780	8780	8780	0
27	20231212	182300	142062100	8780	8780	8780	8780	0
28	20231212	182200	142062100	8780	8780	8780	8780	0
29	20231212	182100	142062100	8780	8780	8780	8780	0
30	20231212	182000	142062100	8780	8780	8780	8780	0
31	20231212	181900	142062100	8780	8780	8780	8780	0
32	20231212	181800	142062100	8780	8780	8780	8780	335
33	20231212	181700	142062100	8780	8780	8780	8780	0
34	20231212	181600	142062100	8780	8780	8780	8780	0
35	20231212	181500	142062100	8780	8780	8780	8780	0
36	20231212	181400	142062100	8780	8780	8780	8780	0
37	20231212	181300	142062100	8780	8780	8780	8780	0
38	20231212	181200	142062100	8780	8780	8780	8780	0
39	20231212	181100	142062100	8780	8780	8780	8780	0
40	20231212	181000	142062100	8780	8780	8780	8780	0
41	20231212	180900	142062100	8780	8780	8780	8780	0
42	20231212	180800	142062100	8780	8780	8780	8780	0
43	20231212	180700	142062100	8780	8780	8780	8780	0
44	20231212	180600	142062100	8780	8780	8780	8780	0
45	20231212	180500	142062100	8780	8780	8780	8780	0
46	20231212	180400	142062100	8780	8780	8780	8780	0
47	20231212	180300	142062100	8780	8780	8780	8780	0
48	20231212	180200	142062100	8780	8780	8780	8780	0
49	20231212	180100	142062100	8780	8780	8780	8780	0
50	20231212	180000	142062100	8780	8780	8780	8780	0
51	20231212	175900	142062100	8780	8780	8780	8780	0
52	20231212	175800	142062100	8780	8780	8780	8780	0
53	20231212	175700	142062100	8780	8780	8780	8780	0
54	20231212	175600	142062100	8780	8780	8780	8780	0
55	20231212	175500	142062100	8780	8780	8780	8780	0
56	20231212	175400	142062100	8780	8780	8780	8780	0
57	20231212	175300	142062100	8780	8780	8780	8780	0
58	20231212	175200	142062100	8780	8780	8780	8780	0
59	20231212	175100	142062100	8780	8780	8780	8780	0
60	20231212	175000	142062100	8780	8780	8780	8780	0
61	20231212	174900	142062100	8780	8780	8780	8780	0
62	20231212	174800	142062100	8780	8780	8780	8780	335
63	20231212	174700	142062100	8780	8780	8780	8780	0
64	20231212	174600	142062100	8780	8780	8780	8780	0
65	20231212	174500	142062100	8780	8780	8780	8780	0
66	20231212	174400	142062100	8780	8780	8780	8780	0
67	20231212	174300	142062100	8780	8780	8780	8780	0
68	20231212	174200	142062100	8780	8780	8780	8780	0
69	20231212	174100	142062100	8780	8780	8780	8780	0
70	20231212	174000	142062100	8780	8780	8780	8780	0
71	20231212	173900	142062100	8780	8780	8780	8780	0
72	20231212	173800	142062100	8780	8780	8780	8780	0
73	20231212	173700	142062100	8780	8780	8780	8780	0
74	20231212	173600	142062100	8780	8780	8780	8780	0
75	20231212	173500	142062100	8780	8780	8780	8780	0
76	20231212	173400	142062100	8780	8780	8780	8780	0
77	20231212	173300	142062100	8780	8780	8780	8780	0
78	20231212	173200	142062100	8780	8780	8780	8780	0
79	20231212	173100	142062100	8780	8780	8780	8780	0
80	20231212	173000	142062100	8780	8780	8780	8780	0
81	20231212	172900	142062100	8780	8780	8780	8780	0
82	20231212	172800	142062100	8780	8780	8780	8780	0
83	20231212	172700	142062100	8780	8780	8780	8780	0
84	20231212	172600	142062100	8780	8780	8780	8780	0
85	20231212	172500	142062100	8780	8780	8780	8780	0
86	20231212	172400	142062100	8780	8780	8780	8780	0
87	20231212	172300	142062100	8780	8780	8780	8780	0
88	20231212	172200	142062100	8780	8780	8780	8780	0
89	20231212	172100	142062100	8780	8780	8780	8780	0
90	20231212	172000	142062100	8780	8780	8780	8780	0
91	20231212	171900	142062100	8780	8780	8780	8780	0
92	20231212	171800	142062100	8780	8780	8780	8780	335
93	20231212	171700	142062100	8780	8780	8780	8780	0
94	20231212	171600	142062100	8780	8780	8780	8780	0
95	20231212	171500	142062100	8780	8780	8780	8780	0
96	20231212	171400	142062100	8780	8780	8780	8780	0
97	20231212	171300	142062100	8780	8780	8780	8780	0
98	20231212	171200	142062100	8780	8780	8780	8780	0
99	20231212	171100	142062100	8780	8780	8780	8780	0
100	20231212	171000	142062100	8780	8780	8780	8780	0
101	20231212	170900	142062100	8780	8780	8780	8780	0
102	20231212	170800	142062100	8780	8780	8780	8780	0
103	20231212	170700	142062100	8780	8780	8780	8780	0
104	20231212	170600	142062100	8780	8780	8780	8780	0
105	20231212	170500	142062100	8780	8780	8780	8780	0
106	20231212	170400	142062100	8780	8780	8780	8780	0
107	20231212	170300	142062100	8780	8780	8780	8780	0
108	20231212	170200	142062100	8780	8780	8780	8780	0
109	20231212	170100	142062100	8780	8780	8780	8780	0
110	20231212	170000	142062100	8780	8780	8780	8780	0
111	20231212	165900	142062100	8780	8780	8780	8780	0
112	20231212	165800	142062100	8780	8780	8780	8780	0
113	20231212	165700	142062100	8780	8780	8780	8780	0
114	20231212	165600	142062100	8780	8780	8780	8780	0
115	20231212	165500	142062100	8780	8780	8780	8780	0
116	20231212	165400	142062100	8780	8780	8780	8780	0
117	20231212	165300	142062100	8780	8780	8780	8780	0
118	20231212	165200	142062100	8780	8780	8780	8780	0
119	20231212	165100	142062100	8780	8780	8780	8780	0
120	20231212	165000	142062100	8780	8780	8780	8780	0
121	20231212	164900	142062100	8780	8780	8780	8780	0
122	20231212	164800	142062100	8780	8780	8780	8780	335
123	20231212	164700	142062100	8780	8780	8780	8780	0
124	20231212	164600	142062100	8780	8780	8780	8780	0
125	20231212	164500	142062100	8780	8780	8780	8780	0
126	20231212	164400	142062100	8780	8780	8780	8780	0
127	20231212	164300	142062100	8780	8780	8780	8780	0
128	20231212	164200	142062100	8780	8780	8780	8780	0
129	20231212	164100	142062100	8780	8780	8780	8780	0
130	20231212	164000	142062100	8780	8780	8780	8780	0
131	20231212	163900	142062100	8780	8780	8780	8780	0
132	20231212	163800	142062100	8780	8780	8780	8780	0
133	20231212	163700	142062100	8780	8780	8780	8780	0
134	20231212	163600	142062100	8780	8780	8780	8780	0
135	20231212	163500	142062100	8780	8780	8780	8780	0
136	20231212	163400	142062100	8780	8780	8780	8780	0
137	20231212	163300	142062100	8780	8780	8780	8780	0
138	20231212	163200	142062100	8780	8780	8780	8780	0
139	20231212	163100	142062100	8780	8780	8780	8780	0
140	20231212	163000	142062100	8780	8780	8780	8780	0
141	20231212	162900	142062100	8780	8780	8780	8780	0
142	20231212	162800	142062100	8780	8780	8780	8780	0
143	20231212	162700	142062100	8780	8780	8780	8780	0
144	20231212	162600	142062100	8780	8780	8780	8780	0
145	20231212	162500	142062100	8780	8780	8780	8780	0
146	20231212	162400	142062100	8780	8780	8780	8780	0
147	20231212	162300	142062100	8780	8780	8780	8780	0
148	20231212	162200	142062100	8780	8780	8780	8780	0
149	20231212	162100	142062100	8780	8780	8780	8780	0
150	20231212	162000	142062100	8780	8780	8780	8780	0
151	20231212	161900	142062100	8780	8780	8780	8780	0
152	20231212	161800	142062100	8780	8780	8780	8780	335
153	20231212	161700	142062100	8780	8780	8780	8780	0
154	20231212	161600	142062100	8780	8780	8780	8780	0
155	20231212	161500	142062100	8780	8780	8780	8780	0
156	20231212	161400	142062100	8780	8780	8780	8780	0
157	20231212	161300	142062100	8780	8780	8780	8780	0
158	20231212	161200	142062100	8780	8780	8780	8780	0
159	20231212	161100	142062100	8780	8780	8780	8780	0
160	20231212	161000	142062100	8780	8780	8780	8780	0
161	20231212	160900	142062100	8780	8780	8780	8780	0
162	20231212	160800	142062100	8780	8780	8780	8780	0
163	20231212	160700	142062100	8780	8780	8780	8780	0
164	20231212	160600	142062100	8780	8780	8780	8780	0
165	20231212	160500	142062100	8780	8780	8780	8780	0
166	20231212	160400	142062100	8780	8780	8780	8780	0
167	20231212	160300	142062100	8780	8780	8780	8780	0
168	20231212	160200	142062100	8780	8780	8780	8780	0
169	20231212	160100	142062100	8780	8780	8780	8780	0
170	20231212	160000	142062100	8780	8780	8780	8780	0
171	20231212	155900	142062100	8780	8780	8780	8780	0
172	20231212	155800	142062100	8780	8780	8780	8780	0
173	20231212	155700	142062100	8780	8780	8780	8780	0
174	20231212	155600	142062100	8780	8780	8780	8780	0
175	20231212	155500	142062100	8780	8780	8780	8780	0
176	20231212	155400	142062100	8780	8780	8780	8780	0
177	20231212	155300	142062100	8780	8780	8780	8780	0
178	20231212	155200	142062100	8780	8780	8780	8780	0
179	20231212	155100	142062100	8780	8780	8780	8780	0
180	20231212	155000	142062100	8780	8780	8780	8780	0
181	20231212	154900	142062100	8780	8780	8780	8780	0
182	20231212	154800	142062100	8780	8780	8780	8780	335
183	20231212	154700	142062100	8780	8780	8780	8780	0
184	20231212	154600	142062100	8780	8780	8780	8780	0
185	20231212	154500	142062100	8780	8780	8780	8780	0
186	20231212	154400	142062100	8780	8780	8780	8780	0
187	20231212	154300	142062100	8780	8780	8780	8780	0
188	20231212	154200	142062100	8780	8780	8780	8780	0
189	20231212	154100	142062100	8780	8780	8780	8780	0
190	20231212	154000	142062100	8780	8780	8780	8780	0
191	20231212	153900	142062100	8780	8780	8780	8780	0
192	20231212	153800	142062100	8780	8780	8780	8780	0
193	20231212	153700	142062100	8780	8780	8780	8780	0
194	20231212	153600	142062100	8780	8780	8780	8780	0
195	20231212	153500	142062100	8780	8780	8780	8780	0
196	20231212	153400	142062100	8780	8780	8780	8780	0
197	20231212	153300	142062100	8780	8780	8780	8780	0
198	20231212	153200	142062100	8780	8780	8780	8780	0
199	20231212	153100	142062100	8780	8780	8780	8780	0
200	20231212	153000	142062100	8780	8780	8780	8780	335
201	20231212	152900	139120800	8790	8790	8790	8790	0
202	20231212	152800	139120800	8790	8790	8790	8790	0
203	20231212	152700	139120800	8790	8790	8790	8790	0
204	20231212	152600	139120800	8790	8790	8790	8790	0
205	20231212	152500	139120800	8790	8790	8790	8790	0
206	20231212	152400	139120800	8790	8790	8790	8790	0
207	20231212	152300	139120800	8790	8790	8790	8790	0
208	20231212	152200	139120800	8790	8790	8790	8790	0
209	20231212	152100	139120800	8790	8790	8790	8790	0
210	20231212	152000	139120800	8790	8790	8790	8790	0
211	20231212	151900	139120800	8790	8790	8790	8790	0
212	20231212	151800	139120800	8790	8790	8790	8790	0
213	20231212	151700	139120800	8790	8780	8790	8780	144
214	20231212	151600	137856040	8790	8790	8790	8790	7
215	20231212	151500	137794510	8790	8790	8790	8790	5
216	20231212	151400	137750560	8790	8790	8790	8790	1
217	20231212	151300	137741770	8780	8780	8780	8780	0
218	20231212	151200	137741770	8780	8780	8780	8780	0
219	20231212	151100	137741770	8780	8780	8780	8780	1
220	20231212	151000	137732990	8790	8790	8790	8790	0
221	20231212	150900	137732990	8790	8790	8790	8790	1
222	20231212	150800	137724200	8790	8790	8790	8790	0
223	20231212	150700	137724200	8790	8790	8790	8790	0
224	20231212	150600	137724200	8790	8790	8790	8790	0
225	20231212	150500	137724200	8790	8790	8790	8790	0
226	20231212	150400	137724200	8790	8790	8790	8790	0
227	20231212	150300	137724200	8790	8790	8790	8790	7
228	20231212	150200	137662670	8800	8800	8800	8800	0
229	20231212	150100	137662670	8800	8800	8800	8800	0
230	20231212	150000	137662670	8800	8800	8800	8800	0
231	20231212	145900	137662670	8800	8800	8800	8800	2
232	20231212	145800	137645070	8800	8800	8800	8800	0
233	20231212	145700	137645070	8800	8800	8800	8800	0
234	20231212	145600	137645070	8800	8800	8800	8800	0
235	20231212	145500	137645070	8800	8800	8800	8800	0
236	20231212	145400	137645070	8800	8800	8800	8800	0
237	20231212	145300	137645070	8800	8800	8800	8800	0
238	20231212	145200	137645070	8800	8800	8800	8800	0
239	20231212	145100	137645070	8800	8800	8800	8800	0
240	20231212	145000	137645070	8800	8800	8800	8800	0
241	20231212	144900	137645070	8800	8800	8800	8800	0
242	20231212	144800	137645070	8800	8800	8800	8800	2
243	20231212	144700	137627470	8800	8800	8800	8800	0
244	20231212	144600	137627470	8800	8800	8800	8800	0
245	20231212	144500	137627470	8800	8800	8800	8800	0
246	20231212	144400	137627470	8800	8800	8800	8800	0
247	20231212	144300	137627470	8800	8800	8800	8800	10
248	20231212	144200	137539470	8800	8760	8800	8760	100
249	20231212	144100	136663430	8760	8760	8760	8760	0
250	20231212	144000	136663430	8760	8760	8760	8760	0
251	20231212	143900	136663430	8760	8760	8760	8760	0
252	20231212	143800	136663430	8760	8760	8760	8760	0
253	20231212	143700	136663430	8760	8760	8760	8760	0
254	20231212	143600	136663430	8760	8760	8760	8760	1
255	20231212	143500	136654670	8760	8760	8760	8760	0
256	20231212	143400	136654670	8760	8760	8760	8760	0
257	20231212	143300	136654670	8760	8760	8760	8760	0
258	20231212	143200	136654670	8760	8760	8760	8760	0
259	20231212	143100	136654670	8760	8760	8760	8760	1
260	20231212	143000	136645910	8760	8760	8760	8760	0
261	20231212	142900	136645910	8760	8760	8760	8760	15
262	20231212	142800	136514510	8770	8770	8770	8770	0
263	20231212	142700	136514510	8770	8770	8770	8770	0
264	20231212	142600	136514510	8770	8770	8770	8770	0
265	20231212	142500	136514510	8770	8720	8770	8720	26
266	20231212	142400	136287740	8720	8720	8720	8720	145
267	20231212	142300	135023340	8720	8720	8720	8720	160
268	20231212	142200	133628140	8720	8720	8720	8720	0
269	20231212	142100	133628140	8720	8720	8720	8720	0
270	20231212	142000	133628140	8720	8720	8720	8720	3
271	20231212	141900	133601980	8720	8720	8720	8720	0
272	20231212	141800	133601980	8720	8710	8720	8710	84
273	20231212	141700	132870320	8710	8710	8710	8710	65
274	20231212	141600	132304170	8710	8690	8710	8690	915
275	20231212	141500	124351680	8690	8690	8690	8680	467
276	20231212	141400	120293480	8680	8690	8690	8680	225
277	20231212	141300	118338290	8680	8690	8690	8680	458
278	20231212	141200	114358300	8690	8680	8690	8680	596
279	20231212	141100	109184980	8680	8680	8680	8680	53
280	20231212	141000	108724940	8680	8680	8680	8680	3
281	20231212	140900	108698900	8670	8730	8730	8670	2229
282	20231212	140800	89287010	8790	8760	8790	8760	62
283	20231212	140700	88743860	8780	8820	8850	8730	1012
284	20231212	140600	79881430	8820	8810	8820	8710	5530
285	20231212	140500	31617480	8820	8850	8850	8820	314
286	20231212	140400	28844660	8870	8870	8870	8870	0
287	20231212	140300	28844660	8870	8870	8870	8870	0
288	20231212	140200	28844660	8870	8870	8870	8870	0
289	20231212	140100	28844660	8870	8870	8870	8870	0
290	20231212	140000	28844660	8870	8870	8870	8870	0
291	20231212	135900	28844660	8870	8870	8870	8870	0
292	20231212	135800	28844660	8870	8870	8870	8870	0
293	20231212	135700	28844660	8870	8870	8870	8870	0
294	20231212	135600	28844660	8870	8870	8870	8870	0
295	20231212	135500	28844660	8870	8870	8870	8870	0
296	20231212	135400	28844660	8870	8870	8870	8870	0
297	20231212	135300	28844660	8870	8870	8870	8870	0
298	20231212	135200	28844660	8870	8870	8870	8870	0
299	20231212	135100	28844660	8870	8870	8870	8870	0
300	20231212	135000	28844660	8870	8870	8870	8870	0
301	20231212	134900	28844660	8870	8870	8870	8870	0
302	20231212	134800	28844660	8870	8870	8870	8870	0
303	20231212	134700	28844660	8870	8870	8870	8870	0
304	20231212	134600	28844660	8870	8870	8870	8870	0
305	20231212	134500	28844660	8870	8870	8870	8870	0
306	20231212	134400	28844660	8870	8870	8870	8870	3
307	20231212	134300	28818050	8860	8860	8860	8860	0
308	20231212	134200	28818050	8860	8860	8860	8860	0
309	20231212	134100	28818050	8860	8860	8860	8860	0
310	20231212	134000	28818050	8860	8860	8860	8860	0
311	20231212	133900	28818050	8860	8860	8860	8860	0
312	20231212	133800	28818050	8860	8860	8860	8860	0
313	20231212	133700	28818050	8860	8860	8860	8860	0
314	20231212	133600	28818050	8860	8860	8860	8860	0
315	20231212	133500	28818050	8860	8860	8860	8860	0
316	20231212	133400	28818050	8860	8860	8860	8860	23
317	20231212	133300	28614270	8860	8860	8860	8860	0
318	20231212	133200	28614270	8860	8860	8860	8860	0
319	20231212	133100	28614270	8860	8860	8860	8860	0
320	20231212	133000	28614270	8860	8860	8860	8860	0
321	20231212	132900	28614270	8860	8860	8860	8860	0
322	20231212	132800	28614270	8860	8860	8860	8860	0
323	20231212	132700	28614270	8860	8860	8860	8860	0
324	20231212	132600	28614270	8860	8860	8860	8860	0
325	20231212	132500	28614270	8860	8860	8860	8860	0
326	20231212	132400	28614270	8860	8860	8860	8860	0
327	20231212	132300	28614270	8860	8860	8860	8860	0
328	20231212	132200	28614270	8860	8860	8860	8860	0
329	20231212	132100	28614270	8860	8860	8860	8860	0
330	20231212	132000	28614270	8860	8860	8860	8860	0
331	20231212	131900	28614270	8860	8860	8860	8860	1
332	20231212	131800	28605410	8840	8840	8840	8840	0
333	20231212	131700	28605410	8840	8840	8840	8840	0
334	20231212	131600	28605410	8840	8840	8840	8840	0
335	20231212	131500	28605410	8840	8840	8840	8840	0
336	20231212	131400	28605410	8840	8840	8840	8840	4
337	20231212	131300	28570050	8850	8850	8850	8850	3
338	20231212	131200	28543500	8860	8860	8860	8860	0
339	20231212	131100	28543500	8860	8860	8860	8860	0
340	20231212	131000	28543500	8860	8860	8860	8860	0
341	20231212	130900	28543500	8860	8860	8860	8860	0
342	20231212	130800	28543500	8860	8860	8860	8860	0
343	20231212	130700	28543500	8860	8860	8860	8860	0
344	20231212	130600	28543500	8860	8860	8860	8860	0
345	20231212	130500	28543500	8860	8860	8860	8860	0
346	20231212	130400	28543500	8860	8860	8860	8860	10
347	20231212	130300	28454900	8860	8860	8860	8860	0
348	20231212	130200	28454900	8860	8860	8860	8860	0
349	20231212	130100	28454900	8860	8860	8860	8860	0
350	20231212	130000	28454900	8860	8860	8860	8860	0
351	20231212	125900	28454900	8860	8860	8860	8860	0
352	20231212	125800	28454900	8860	8860	8860	8860	1
353	20231212	125700	28446040	8870	8870	8870	8870	0
354	20231212	125600	28446040	8870	8870	8870	8870	50
355	20231212	125500	28002540	8870	8870	8870	8870	0
356	20231212	125400	28002540	8870	8870	8870	8870	0
357	20231212	125300	28002540	8870	8870	8870	8870	0
358	20231212	125200	28002540	8870	8870	8870	8870	1
359	20231212	125100	27993670	8860	8860	8860	8860	4
360	20231212	125000	27958230	8860	8860	8860	8860	1
361	20231212	124900	27949370	8860	8860	8860	8860	0
362	20231212	124800	27949370	8860	8860	8860	8860	0
363	20231212	124700	27949370	8860	8860	8860	8860	0
364	20231212	124600	27949370	8860	8860	8860	8860	0
365	20231212	124500	27949370	8860	8860	8860	8860	0
366	20231212	124400	27949370	8860	8860	8860	8860	0
367	20231212	124300	27949370	8860	8860	8860	8860	0
368	20231212	124200	27949370	8860	8860	8860	8860	0
369	20231212	124100	27949370	8860	8860	8860	8860	0
370	20231212	124000	27949370	8860	8860	8860	8860	0
371	20231212	123900	27949370	8860	8860	8860	8860	0
372	20231212	123800	27949370	8860	8860	8860	8860	0
373	20231212	123700	27949370	8860	8860	8860	8860	0
374	20231212	123600	27949370	8860	8860	8860	8860	0
375	20231212	123500	27949370	8860	8860	8860	8860	0
376	20231212	123400	27949370	8860	8860	8860	8860	0
377	20231212	123300	27949370	8860	8860	8860	8860	0
378	20231212	123200	27949370	8860	8860	8860	8860	0
379	20231212	123100	27949370	8860	8860	8860	8860	0
380	20231212	123000	27949370	8860	8860	8860	8860	0
381	20231212	122900	27949370	8860	8860	8860	8860	5
382	20231212	122800	27905070	8870	8870	8870	8870	0
383	20231212	122700	27905070	8870	8870	8870	8870	0
384	20231212	122600	27905070	8870	8870	8870	8870	0
385	20231212	122500	27905070	8870	8870	8870	8870	0
386	20231212	122400	27905070	8870	8870	8870	8870	0
387	20231212	122300	27905070	8870	8870	8870	8870	0
388	20231212	122200	27905070	8870	8870	8870	8870	0
389	20231212	122100	27905070	8870	8870	8870	8870	0
390	20231212	122000	27905070	8870	8870	8870	8870	0
391	20231212	121900	27905070	8870	8870	8870	8870	12
392	20231212	121800	27798630	8870	8870	8870	8870	0
393	20231212	121700	27798630	8870	8870	8870	8870	0
394	20231212	121600	27798630	8870	8870	8870	8870	0
395	20231212	121500	27798630	8870	8870	8870	8870	0
396	20231212	121400	27798630	8870	8870	8870	8870	50
397	20231212	121300	27355130	8870	8870	8870	8870	32
398	20231212	121200	27071290	8870	8870	8870	8870	0
399	20231212	121100	27071290	8870	8870	8870	8870	0
400	20231212	121000	27071290	8870	8870	8870	8870	0
401	20231212	120900	27071290	8870	8870	8870	8870	20
402	20231212	120800	26893890	8870	8870	8870	8870	0
403	20231212	120700	26893890	8870	8870	8870	8870	0
404	20231212	120600	26893890	8870	8870	8870	8870	0
405	20231212	120500	26893890	8870	8840	8870	8840	4
406	20231212	120400	26858470	8870	8870	8870	8870	0
407	20231212	120300	26858470	8870	8840	8870	8840	14
408	20231212	120200	26734500	8880	8880	8880	8880	0
409	20231212	120100	26734500	8880	8880	8880	8880	0
410	20231212	120000	26734500	8880	8880	8880	8880	0
411	20231212	115900	26734500	8880	8880	8880	8880	0
412	20231212	115800	26734500	8880	8880	8880	8880	0
413	20231212	115700	26734500	8880	8880	8880	8880	0
414	20231212	115600	26734500	8880	8880	8880	8880	0
415	20231212	115500	26734500	8880	8880	8880	8880	0
416	20231212	115400	26734500	8880	8880	8880	8880	20
417	20231212	115300	26556900	8880	8880	8880	8880	0
418	20231212	115200	26556900	8880	8880	8880	8880	0
419	20231212	115100	26556900	8880	8880	8880	8880	0
420	20231212	115000	26556900	8880	8880	8880	8880	0
421	20231212	114900	26556900	8880	8880	8880	8880	0
422	20231212	114800	26556900	8880	8880	8880	8880	0
423	20231212	114700	26556900	8880	8880	8880	8880	0
424	20231212	114600	26556900	8880	8880	8880	8880	0
425	20231212	114500	26556900	8880	8880	8880	8880	0
426	20231212	114400	26556900	8880	8880	8880	8880	0
427	20231212	114300	26556900	8880	8880	8880	8880	0
428	20231212	114200	26556900	8880	8880	8880	8880	0
429	20231212	114100	26556900	8880	8880	8880	8880	0
430	20231212	114000	26556900	8880	8880	8880	8880	0
431	20231212	113900	26556900	8880	8880	8880	8880	0
432	20231212	113800	26556900	8880	8880	8880	8880	0
433	20231212	113700	26556900	8880	8880	8880	8880	0
434	20231212	113600	26556900	8880	8880	8880	8880	0
435	20231212	113500	26556900	8880	8880	8880	8880	0
436	20231212	113400	26556900	8880	8880	8880	8880	0
437	20231212	113300	26556900	8880	8880	8880	8880	0
438	20231212	113200	26556900	8880	8880	8880	8880	0
439	20231212	113100	26556900	8880	8880	8880	8880	23
440	20231212	113000	26352660	8880	8880	8880	8880	0
441	20231212	112900	26352660	8880	8880	8880	8880	0
442	20231212	112800	26352660	8880	8880	8880	8880	0
443	20231212	112700	26352660	8880	8880	8880	8880	0
444	20231212	112600	26352660	8880	8880	8880	8880	0
445	20231212	112500	26352660	8880	8880	8880	8880	0
446	20231212	112400	26352660	8880	8860	8880	8860	56
447	20231212	112300	25855510	8880	8880	8880	8880	0
448	20231212	112200	25855510	8880	8880	8880	8880	0
449	20231212	112100	25855510	8880	8880	8880	8880	0
450	20231212	112000	25855510	8880	8880	8880	8880	0
451	20231212	111900	25855510	8880	8880	8880	8880	0
452	20231212	111800	25855510	8880	8880	8880	8880	0
453	20231212	111700	25855510	8880	8880	8880	8880	0
454	20231212	111600	25855510	8880	8880	8880	8880	0
455	20231212	111500	25855510	8880	8880	8880	8880	0
456	20231212	111400	25855510	8880	8880	8880	8880	0
457	20231212	111300	25855510	8880	8880	8880	8880	0
458	20231212	111200	25855510	8880	8880	8880	8880	0
459	20231212	111100	25855510	8880	8880	8880	8880	0
460	20231212	111000	25855510	8880	8880	8880	8880	5
461	20231212	110900	25811110	8880	8880	8880	8880	0
462	20231212	110800	25811110	8880	8880	8880	8880	0
463	20231212	110700	25811110	8880	8880	8880	8880	0
464	20231212	110600	25811110	8880	8880	8880	8880	0
465	20231212	110500	25811110	8880	8880	8880	8880	0
466	20231212	110400	25811110	8880	8880	8880	8880	0
467	20231212	110300	25811110	8880	8880	8880	8880	0
468	20231212	110200	25811110	8880	8880	8880	8880	0
469	20231212	110100	25811110	8880	8880	8880	8880	0
470	20231212	110000	25811110	8880	8880	8880	8880	0
471	20231212	105900	25811110	8880	8880	8880	8880	0
472	20231212	105800	25811110	8880	8880	8880	8880	0
473	20231212	105700	25811110	8880	8880	8880	8880	0
474	20231212	105600	25811110	8880	8880	8880	8870	119
475	20231212	105500	24755560	8870	8870	8870	8870	88
476	20231212	105400	23975000	8870	8870	8870	8870	0
477	20231212	105300	23975000	8870	8870	8870	8870	0
478	20231212	105200	23975000	8870	8870	8870	8870	0
479	20231212	105100	23975000	8870	8870	8870	8870	0
480	20231212	105000	23975000	8870	8870	8870	8870	1
481	20231212	104900	23966130	8870	8870	8870	8870	0
482	20231212	104800	23966130	8870	8870	8870	8870	0
483	20231212	104700	23966130	8870	8870	8870	8870	0
484	20231212	104600	23966130	8870	8870	8870	8870	0
485	20231212	104500	23966130	8870	8870	8870	8870	0
486	20231212	104400	23966130	8870	8870	8870	8870	0
487	20231212	104300	23966130	8870	8870	8870	8870	0
488	20231212	104200	23966130	8870	8870	8870	8870	0
489	20231212	104100	23966130	8870	8870	8870	8870	0
490	20231212	104000	23966130	8870	8870	8870	8870	0
491	20231212	103900	23966130	8870	8870	8870	8870	0
492	20231212	103800	23966130	8870	8870	8870	8870	0
493	20231212	103700	23966130	8870	8870	8870	8870	0
494	20231212	103600	23966130	8870	8870	8870	8870	0
495	20231212	103500	23966130	8870	8870	8870	8870	0
496	20231212	103400	23966130	8870	8870	8870	8870	0
497	20231212	103300	23966130	8870	8870	8870	8870	0
498	20231212	103200	23966130	8870	8870	8870	8870	0
499	20231212	103100	23966130	8870	8870	8870	8870	1
500	20231212	103000	23957260	8820	8820	8820	8820	89
501	20231212	102900	23172280	8850	8860	8860	8850	64
502	20231212	102800	22605860	8870	8870	8870	8870	0
503	20231212	102700	22605860	8870	8870	8870	8870	0
504	20231212	102600	22605860	8870	8870	8870	8870	0
505	20231212	102500	22605860	8870	8870	8870	8870	0
506	20231212	102400	22605860	8870	8870	8870	8870	0
507	20231212	102300	22605860	8870	8870	8870	8870	0
508	20231212	102200	22605860	8870	8870	8870	8870	0
509	20231212	102100	22605860	8870	8870	8870	8870	0
510	20231212	102000	22605860	8870	8870	8870	8870	0
511	20231212	101900	22605860	8870	8870	8870	8870	0
512	20231212	101800	22605860	8870	8870	8870	8870	0
513	20231212	101700	22605860	8870	8870	8870	8870	0
514	20231212	101600	22605860	8870	8870	8870	8870	0
515	20231212	101500	22605860	8870	8870	8870	8870	0
516	20231212	101400	22605860	8870	8870	8870	8870	0
517	20231212	101300	22605860	8870	8870	8870	8870	0
518	20231212	101200	22605860	8870	8870	8870	8870	0
519	20231212	101100	22605860	8870	8870	8870	8870	0
520	20231212	101000	22605860	8870	8870	8870	8870	0
521	20231212	100900	22605860	8870	8870	8870	8870	0
522	20231212	100800	22605860	8870	8870	8870	8870	4
523	20231212	100700	22570380	8870	8860	8870	8860	11
524	20231212	100600	22472890	8860	8860	8860	8860	0
525	20231212	100500	22472890	8860	8860	8860	8860	0
526	20231212	100400	22472890	8860	8860	8860	8860	0
527	20231212	100300	22472890	8860	8860	8860	8860	0
528	20231212	100200	22472890	8860	8860	8860	8860	0
529	20231212	100100	22472890	8860	8860	8860	8860	0
530	20231212	100000	22472890	8860	8860	8860	8860	0
531	20231212	095900	22472890	8860	8860	8860	8860	0
532	20231212	095800	22472890	8860	8860	8860	8860	0
533	20231212	095700	22472890	8860	8860	8860	8860	0
534	20231212	095600	22472890	8860	8860	8860	8860	0
535	20231212	095500	22472890	8860	8860	8860	8860	0
536	20231212	095400	22472890	8860	8860	8860	8860	0
537	20231212	095300	22472890	8860	8860	8860	8860	0
538	20231212	095200	22472890	8860	8860	8860	8860	0
539	20231212	095100	22472890	8860	8860	8860	8860	0
540	20231212	095000	22472890	8860	8860	8860	8860	100
541	20231212	094900	21586890	8860	8860	8860	8860	0
542	20231212	094800	21586890	8860	8860	8860	8860	2
543	20231212	094700	21569170	8860	8860	8860	8860	0
544	20231212	094600	21569170	8860	8860	8860	8860	0
545	20231212	094500	21569170	8860	8860	8860	8860	0
546	20231212	094400	21569170	8860	8860	8860	8860	0
547	20231212	094300	21569170	8860	8860	8860	8860	0
548	20231212	094200	21569170	8860	8860	8860	8860	0
549	20231212	094100	21569170	8860	8860	8860	8860	0
550	20231212	094000	21569170	8860	8850	8860	8850	5
551	20231212	093900	21524910	8850	8850	8850	8850	50
552	20231212	093800	21082410	8860	8860	8860	8860	0
553	20231212	093700	21082410	8860	8810	8860	8810	41
554	20231212	093600	20721150	8860	8860	8860	8860	0
555	20231212	093500	20721150	8860	8860	8860	8860	0
556	20231212	093400	20721150	8860	8860	8860	8860	0
557	20231212	093300	20721150	8860	8860	8860	8860	0
558	20231212	093200	20721150	8860	8860	8860	8860	0
559	20231212	093100	20721150	8860	8860	8860	8860	0
560	20231212	093000	20721150	8860	8860	8860	8860	1
561	20231212	092900	20712290	8860	8860	8860	8860	0
562	20231212	092800	20712290	8860	8860	8860	8860	0
563	20231212	092700	20712290	8860	8860	8860	8860	0
564	20231212	092600	20712290	8860	8860	8860	8860	0
565	20231212	092500	20712290	8860	8860	8860	8860	1
566	20231212	092400	20703430	8850	8850	8850	8850	250
567	20231212	092300	18490930	8850	8850	8850	8850	100
568	20231212	092200	17605930	8850	8850	8850	8850	1
569	20231212	092100	17597080	8850	8850	8850	8850	134
570	20231212	092000	16411180	8850	8850	8850	8850	10
571	20231212	091900	16322680	8850	8850	8850	8850	0
572	20231212	091800	16322680	8850	8850	8850	8850	0
573	20231212	091700	16322680	8850	8850	8850	8850	0
574	20231212	091600	16322680	8850	8850	8850	8850	2
575	20231212	091500	16304980	8850	8840	8850	8840	12
576	20231212	091400	16198890	8840	8840	8840	8840	0
577	20231212	091300	16198890	8840	8840	8840	8840	0
578	20231212	091200	16198890	8840	8810	8840	8810	1667
579	20231212	091100	1512560	8800	8800	8800	8800	0
580	20231212	091000	1512560	8800	8800	8800	8800	0
581	20231212	090900	1512560	8800	8800	8800	8800	0
582	20231212	090800	1512560	8800	8800	8800	8800	45
583	20231212	090700	1116560	8800	8800	8800	8800	0
584	20231212	090600	1116560	8800	8800	8800	8800	0
585	20231212	090500	1116560	8800	8800	8800	8800	22
586	20231212	090400	922960	8800	8800	8800	8800	0
587	20231212	090300	922960	8800	8800	8800	8800	0
588	20231212	090200	922960	8800	8800	8800	8800	1
589	20231212	090100	914160	8790	8790	8790	8790	0
590	20231212	090000	914160	8790	8790	8790	8790	104