KissMeData/006620/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	184800	266334520	5380	5380	5380	5380	2034
3	20231211	184700	266334520	5380	5380	5380	5380	0
4	20231211	184600	266334520	5380	5380	5380	5380	0
5	20231211	184500	266334520	5380	5380	5380	5380	0
6	20231211	184400	266334520	5380	5380	5380	5380	0
7	20231211	184300	266334520	5380	5380	5380	5380	0
8	20231211	184200	266334520	5380	5380	5380	5380	0
9	20231211	184100	266334520	5380	5380	5380	5380	0
10	20231211	184000	266334520	5380	5380	5380	5380	0
11	20231211	183900	266334520	5380	5380	5380	5380	0
12	20231211	183800	266334520	5380	5380	5380	5380	0
13	20231211	183700	266334520	5380	5380	5380	5380	0
14	20231211	183600	266334520	5380	5380	5380	5380	0
15	20231211	183500	266334520	5380	5380	5380	5380	0
16	20231211	183400	266334520	5380	5380	5380	5380	0
17	20231211	183300	266334520	5380	5380	5380	5380	0
18	20231211	183200	266334520	5380	5380	5380	5380	0
19	20231211	183100	266334520	5380	5380	5380	5380	0
20	20231211	183000	266334520	5380	5380	5380	5380	0
21	20231211	182900	266334520	5380	5380	5380	5380	0
22	20231211	182800	266334520	5380	5380	5380	5380	0
23	20231211	182700	266334520	5380	5380	5380	5380	0
24	20231211	182600	266334520	5380	5380	5380	5380	0
25	20231211	182500	266334520	5380	5380	5380	5380	0
26	20231211	182400	266334520	5380	5380	5380	5380	0
27	20231211	182300	266334520	5380	5380	5380	5380	0
28	20231211	182200	266334520	5380	5380	5380	5380	0
29	20231211	182100	266334520	5380	5380	5380	5380	0
30	20231211	182000	266334520	5380	5380	5380	5380	0
31	20231211	181900	266334520	5380	5380	5380	5380	0
32	20231211	181800	266334520	5380	5380	5380	5380	2034
33	20231211	181700	266334520	5380	5380	5380	5380	0
34	20231211	181600	266334520	5380	5380	5380	5380	0
35	20231211	181500	266334520	5380	5380	5380	5380	0
36	20231211	181400	266334520	5380	5380	5380	5380	0
37	20231211	181300	266334520	5380	5380	5380	5380	0
38	20231211	181200	266334520	5380	5380	5380	5380	0
39	20231211	181100	266334520	5380	5380	5380	5380	0
40	20231211	181000	266334520	5380	5380	5380	5380	0
41	20231211	180900	266334520	5380	5380	5380	5380	0
42	20231211	180800	266334520	5380	5380	5380	5380	0
43	20231211	180700	266334520	5380	5380	5380	5380	0
44	20231211	180600	266334520	5380	5380	5380	5380	0
45	20231211	180500	266334520	5380	5380	5380	5380	0
46	20231211	180400	266334520	5380	5380	5380	5380	0
47	20231211	180300	266334520	5380	5380	5380	5380	0
48	20231211	180200	266334520	5380	5380	5380	5380	0
49	20231211	180100	266334520	5380	5380	5380	5380	0
50	20231211	180000	266334520	5380	5380	5380	5380	0
51	20231211	175900	266334520	5380	5380	5380	5380	0
52	20231211	175800	266334520	5380	5380	5380	5380	0
53	20231211	175700	266334520	5380	5380	5380	5380	0
54	20231211	175600	266334520	5380	5380	5380	5380	0
55	20231211	175500	266334520	5380	5380	5380	5380	0
56	20231211	175400	266334520	5380	5380	5380	5380	0
57	20231211	175300	266334520	5380	5380	5380	5380	0
58	20231211	175200	266334520	5380	5380	5380	5380	0
59	20231211	175100	266334520	5380	5380	5380	5380	0
60	20231211	175000	266334520	5380	5380	5380	5380	0
61	20231211	174900	266334520	5380	5380	5380	5380	0
62	20231211	174800	266334520	5380	5380	5380	5380	2034
63	20231211	174700	266334520	5380	5380	5380	5380	0
64	20231211	174600	266334520	5380	5380	5380	5380	0
65	20231211	174500	266334520	5380	5380	5380	5380	0
66	20231211	174400	266334520	5380	5380	5380	5380	0
67	20231211	174300	266334520	5380	5380	5380	5380	0
68	20231211	174200	266334520	5380	5380	5380	5380	0
69	20231211	174100	266334520	5380	5380	5380	5380	0
70	20231211	174000	266334520	5380	5380	5380	5380	0
71	20231211	173900	266334520	5380	5380	5380	5380	0
72	20231211	173800	266334520	5380	5380	5380	5380	0
73	20231211	173700	266334520	5380	5380	5380	5380	0
74	20231211	173600	266334520	5380	5380	5380	5380	0
75	20231211	173500	266334520	5380	5380	5380	5380	0
76	20231211	173400	266334520	5380	5380	5380	5380	0
77	20231211	173300	266334520	5380	5380	5380	5380	0
78	20231211	173200	266334520	5380	5380	5380	5380	0
79	20231211	173100	266334520	5380	5380	5380	5380	0
80	20231211	173000	266334520	5380	5380	5380	5380	0
81	20231211	172900	266334520	5380	5380	5380	5380	0
82	20231211	172800	266334520	5380	5380	5380	5380	0
83	20231211	172700	266334520	5380	5380	5380	5380	0
84	20231211	172600	266334520	5380	5380	5380	5380	0
85	20231211	172500	266334520	5380	5380	5380	5380	0
86	20231211	172400	266334520	5380	5380	5380	5380	0
87	20231211	172300	266334520	5380	5380	5380	5380	0
88	20231211	172200	266334520	5380	5380	5380	5380	0
89	20231211	172100	266334520	5380	5380	5380	5380	0
90	20231211	172000	266334520	5380	5380	5380	5380	0
91	20231211	171900	266334520	5380	5380	5380	5380	0
92	20231211	171800	266334520	5380	5380	5380	5380	2034
93	20231211	171700	266334520	5380	5380	5380	5380	0
94	20231211	171600	266334520	5380	5380	5380	5380	0
95	20231211	171500	266334520	5380	5380	5380	5380	0
96	20231211	171400	266334520	5380	5380	5380	5380	0
97	20231211	171300	266334520	5380	5380	5380	5380	0
98	20231211	171200	266334520	5380	5380	5380	5380	0
99	20231211	171100	266334520	5380	5380	5380	5380	0
100	20231211	171000	266334520	5380	5380	5380	5380	0
101	20231211	170900	266334520	5380	5380	5380	5380	0
102	20231211	170800	266334520	5380	5380	5380	5380	0
103	20231211	170700	266334520	5380	5380	5380	5380	0
104	20231211	170600	266334520	5380	5380	5380	5380	0
105	20231211	170500	266334520	5380	5380	5380	5380	0
106	20231211	170400	266334520	5380	5380	5380	5380	0
107	20231211	170300	266334520	5380	5380	5380	5380	0
108	20231211	170200	266334520	5380	5380	5380	5380	0
109	20231211	170100	266334520	5380	5380	5380	5380	0
110	20231211	170000	266334520	5380	5380	5380	5380	0
111	20231211	165900	266334520	5380	5380	5380	5380	0
112	20231211	165800	266334520	5380	5380	5380	5380	0
113	20231211	165700	266334520	5380	5380	5380	5380	0
114	20231211	165600	266334520	5380	5380	5380	5380	0
115	20231211	165500	266334520	5380	5380	5380	5380	0
116	20231211	165400	266334520	5380	5380	5380	5380	0
117	20231211	165300	266334520	5380	5380	5380	5380	0
118	20231211	165200	266334520	5380	5380	5380	5380	0
119	20231211	165100	266334520	5380	5380	5380	5380	0
120	20231211	165000	266334520	5380	5380	5380	5380	0
121	20231211	164900	266334520	5380	5380	5380	5380	0
122	20231211	164800	266334520	5380	5380	5380	5380	2034
123	20231211	164700	266334520	5380	5380	5380	5380	0
124	20231211	164600	266334520	5380	5380	5380	5380	0
125	20231211	164500	266334520	5380	5380	5380	5380	0
126	20231211	164400	266334520	5380	5380	5380	5380	0
127	20231211	164300	266334520	5380	5380	5380	5380	0
128	20231211	164200	266334520	5380	5380	5380	5380	0
129	20231211	164100	266334520	5380	5380	5380	5380	0
130	20231211	164000	266334520	5380	5380	5380	5380	0
131	20231211	163900	266334520	5380	5380	5380	5380	0
132	20231211	163800	266334520	5380	5380	5380	5380	0
133	20231211	163700	266334520	5380	5380	5380	5380	0
134	20231211	163600	266334520	5380	5380	5380	5380	0
135	20231211	163500	266334520	5380	5380	5380	5380	0
136	20231211	163400	266334520	5380	5380	5380	5380	0
137	20231211	163300	266334520	5380	5380	5380	5380	0
138	20231211	163200	266334520	5380	5380	5380	5380	0
139	20231211	163100	266334520	5380	5380	5380	5380	0
140	20231211	163000	266334520	5380	5380	5380	5380	0
141	20231211	162900	266334520	5380	5380	5380	5380	0
142	20231211	162800	266334520	5380	5380	5380	5380	0
143	20231211	162700	266334520	5380	5380	5380	5380	0
144	20231211	162600	266334520	5380	5380	5380	5380	0
145	20231211	162500	266334520	5380	5380	5380	5380	0
146	20231211	162400	266334520	5380	5380	5380	5380	0
147	20231211	162300	266334520	5380	5380	5380	5380	0
148	20231211	162200	266334520	5380	5380	5380	5380	0
149	20231211	162100	266334520	5380	5380	5380	5380	0
150	20231211	162000	266334520	5380	5380	5380	5380	0
151	20231211	161900	266334520	5380	5380	5380	5380	0
152	20231211	161800	266334520	5380	5380	5380	5380	2034
153	20231211	161700	266334520	5380	5380	5380	5380	0
154	20231211	161600	266334520	5380	5380	5380	5380	0
155	20231211	161500	266334520	5380	5380	5380	5380	0
156	20231211	161400	266334520	5380	5380	5380	5380	0
157	20231211	161300	266334520	5380	5380	5380	5380	0
158	20231211	161200	266334520	5380	5380	5380	5380	0
159	20231211	161100	266334520	5380	5380	5380	5380	0
160	20231211	161000	266334520	5380	5380	5380	5380	0
161	20231211	160900	266334520	5380	5380	5380	5380	0
162	20231211	160800	266334520	5380	5380	5380	5380	0
163	20231211	160700	266334520	5380	5380	5380	5380	0
164	20231211	160600	266334520	5380	5380	5380	5380	0
165	20231211	160500	266334520	5380	5380	5380	5380	0
166	20231211	160400	266334520	5380	5380	5380	5380	0
167	20231211	160300	266334520	5380	5380	5380	5380	0
168	20231211	160200	266334520	5380	5380	5380	5380	0
169	20231211	160100	266334520	5380	5380	5380	5380	0
170	20231211	160000	266334520	5380	5380	5380	5380	0
171	20231211	155900	266334520	5380	5380	5380	5380	0
172	20231211	155800	266334520	5380	5380	5380	5380	0
173	20231211	155700	266334520	5380	5380	5380	5380	0
174	20231211	155600	266334520	5380	5380	5380	5380	0
175	20231211	155500	266334520	5380	5380	5380	5380	0
176	20231211	155400	266334520	5380	5380	5380	5380	0
177	20231211	155300	266334520	5380	5380	5380	5380	0
178	20231211	155200	266334520	5380	5380	5380	5380	0
179	20231211	155100	266334520	5380	5380	5380	5380	0
180	20231211	155000	266334520	5380	5380	5380	5380	0
181	20231211	154900	266334520	5380	5380	5380	5380	0
182	20231211	154800	266334520	5380	5380	5380	5380	2034
183	20231211	154700	266334520	5380	5380	5380	5380	0
184	20231211	154600	266334520	5380	5380	5380	5380	0
185	20231211	154500	266334520	5380	5380	5380	5380	0
186	20231211	154400	266334520	5380	5380	5380	5380	0
187	20231211	154300	266334520	5380	5380	5380	5380	0
188	20231211	154200	266334520	5380	5380	5380	5380	0
189	20231211	154100	266334520	5380	5380	5380	5380	0
190	20231211	154000	266334520	5380	5380	5380	5380	0
191	20231211	153900	266334520	5380	5380	5380	5380	0
192	20231211	153800	266334520	5380	5380	5380	5380	0
193	20231211	153700	266334520	5380	5380	5380	5380	0
194	20231211	153600	266334520	5380	5380	5380	5380	0
195	20231211	153500	266334520	5380	5380	5380	5380	0
196	20231211	153400	266334520	5380	5380	5380	5380	0
197	20231211	153300	266334520	5380	5380	5380	5380	0
198	20231211	153200	266334520	5380	5380	5380	5380	0
199	20231211	153100	266334520	5380	5380	5380	5380	0
200	20231211	153000	266334520	5380	5380	5380	5380	2034
201	20231211	152900	255391600	5380	5380	5380	5380	0
202	20231211	152800	255391600	5380	5380	5380	5380	0
203	20231211	152700	255391600	5380	5380	5380	5380	0
204	20231211	152600	255391600	5380	5380	5380	5380	0
205	20231211	152500	255391600	5380	5380	5380	5380	0
206	20231211	152400	255391600	5380	5380	5380	5380	0
207	20231211	152300	255391600	5380	5380	5380	5380	0
208	20231211	152200	255391600	5380	5380	5380	5380	0
209	20231211	152100	255391600	5380	5380	5380	5380	0
210	20231211	152000	255391600	5380	5380	5380	5380	0
211	20231211	151900	255391600	5380	5380	5380	5380	1
212	20231211	151800	255386220	5390	5390	5390	5390	0
213	20231211	151700	255386220	5390	5390	5390	5390	6
214	20231211	151600	255353880	5390	5390	5390	5390	5
215	20231211	151500	255326930	5380	5380	5380	5380	0
216	20231211	151400	255326930	5380	5380	5380	5380	422
217	20231211	151300	253056570	5380	5380	5380	5380	0
218	20231211	151200	253056570	5380	5390	5390	5380	3068
219	20231211	151100	236530650	5390	5390	5390	5390	205
220	20231211	151000	235425700	5390	5390	5390	5390	0
221	20231211	150900	235425700	5390	5380	5390	5380	335
222	20231211	150800	233620490	5390	5380	5390	5380	493
223	20231211	150700	230963230	5390	5390	5390	5390	0
224	20231211	150600	230963230	5390	5390	5390	5390	1
225	20231211	150500	230957840	5390	5390	5390	5390	530
226	20231211	150400	228101140	5390	5390	5390	5390	0
227	20231211	150300	228101140	5390	5390	5390	5390	1020
228	20231211	150200	222603340	5400	5400	5400	5400	455
229	20231211	150100	220146340	5400	5400	5400	5400	0
230	20231211	150000	220146340	5400	5400	5400	5400	0
231	20231211	145900	220146340	5400	5400	5400	5400	0
232	20231211	145800	220146340	5400	5400	5400	5400	1
233	20231211	145700	220140940	5400	5400	5400	5400	131
234	20231211	145600	219433540	5400	5400	5400	5400	0
235	20231211	145500	219433540	5400	5400	5400	5400	0
236	20231211	145400	219433540	5400	5400	5400	5400	0
237	20231211	145300	219433540	5400	5400	5400	5400	0
238	20231211	145200	219433540	5400	5400	5400	5400	0
239	20231211	145100	219433540	5400	5400	5400	5400	0
240	20231211	145000	219433540	5400	5400	5400	5400	0
241	20231211	144900	219433540	5400	5400	5400	5400	500
242	20231211	144800	216733540	5400	5400	5400	5400	1
243	20231211	144700	216728140	5420	5420	5420	5420	20
244	20231211	144600	216619740	5420	5420	5420	5420	0
245	20231211	144500	216619740	5420	5420	5420	5420	1
246	20231211	144400	216614320	5420	5420	5420	5420	28
247	20231211	144300	216462560	5420	5420	5420	5420	0
248	20231211	144200	216462560	5420	5420	5420	5420	0
249	20231211	144100	216462560	5420	5420	5420	5420	0
250	20231211	144000	216462560	5420	5420	5420	5420	53
251	20231211	143900	216175300	5410	5410	5410	5410	2
252	20231211	143800	216164480	5390	5400	5400	5390	41
253	20231211	143700	215943090	5400	5400	5400	5400	10
254	20231211	143600	215889090	5390	5390	5390	5390	0
255	20231211	143500	215889090	5390	5390	5390	5390	51
256	20231211	143400	215614200	5400	5400	5400	5400	0
257	20231211	143300	215614200	5400	5400	5400	5400	18
258	20231211	143200	215517000	5410	5410	5410	5410	1029
259	20231211	143100	209950110	5410	5410	5410	5410	9
260	20231211	143000	209901420	5410	5410	5410	5410	106
261	20231211	142900	209327960	5410	5410	5410	5410	54
262	20231211	142800	209035820	5390	5390	5390	5390	35
263	20231211	142700	208847170	5390	5390	5390	5390	20
264	20231211	142600	208739370	5380	5380	5380	5380	0
265	20231211	142500	208739370	5380	5380	5380	5380	23
266	20231211	142400	208615630	5380	5390	5390	5380	293
267	20231211	142300	207038660	5400	5400	5400	5390	631
268	20231211	142200	203637260	5410	5410	5410	5410	0
269	20231211	142100	203637260	5410	5410	5410	5410	0
270	20231211	142000	203637260	5410	5410	5410	5410	0
271	20231211	141900	203637260	5410	5410	5410	5410	120
272	20231211	141800	202988060	5410	5410	5410	5410	0
273	20231211	141700	202988060	5410	5410	5410	5410	0
274	20231211	141600	202988060	5410	5410	5410	5410	0
275	20231211	141500	202988060	5410	5410	5410	5410	0
276	20231211	141400	202988060	5410	5410	5410	5410	0
277	20231211	141300	202988060	5410	5410	5410	5410	1
278	20231211	141200	202982650	5390	5400	5400	5390	200
279	20231211	141100	201904620	5410	5410	5410	5410	0
280	20231211	141000	201904620	5410	5410	5410	5410	0
281	20231211	140900	201904620	5410	5410	5410	5410	0
282	20231211	140800	201904620	5410	5410	5410	5410	0
283	20231211	140700	201904620	5410	5410	5410	5410	0
284	20231211	140600	201904620	5410	5410	5410	5410	0
285	20231211	140500	201904620	5410	5410	5410	5410	0
286	20231211	140400	201904620	5410	5410	5410	5410	0
287	20231211	140300	201904620	5410	5400	5410	5390	85
288	20231211	140200	201446220	5390	5390	5390	5390	0
289	20231211	140100	201446220	5390	5390	5390	5390	0
290	20231211	140000	201446220	5390	5400	5400	5390	1300
291	20231211	135900	194428600	5410	5410	5410	5410	0
292	20231211	135800	194428600	5410	5410	5410	5410	0
293	20231211	135700	194428600	5410	5410	5410	5410	0
294	20231211	135600	194428600	5410	5410	5410	5410	0
295	20231211	135500	194428600	5410	5410	5410	5410	39
296	20231211	135400	194217610	5420	5420	5420	5420	0
297	20231211	135300	194217610	5420	5420	5420	5420	0
298	20231211	135200	194217610	5420	5420	5420	5420	0
299	20231211	135100	194217610	5420	5420	5420	5420	0
300	20231211	135000	194217610	5420	5420	5420	5420	0
301	20231211	134900	194217610	5420	5420	5420	5420	0
302	20231211	134800	194217610	5420	5420	5420	5420	0
303	20231211	134700	194217610	5420	5420	5420	5420	100
304	20231211	134600	193675610	5420	5420	5420	5420	0
305	20231211	134500	193675610	5420	5420	5420	5420	0
306	20231211	134400	193675610	5420	5420	5420	5420	0
307	20231211	134300	193675610	5420	5430	5430	5420	861
308	20231211	134200	189008970	5430	5430	5430	5430	0
309	20231211	134100	189008970	5430	5430	5430	5430	10
310	20231211	134000	188954670	5430	5430	5430	5430	0
311	20231211	133900	188954670	5430	5430	5430	5430	0
312	20231211	133800	188954670	5430	5430	5430	5430	28
313	20231211	133700	188802630	5420	5420	5420	5420	0
314	20231211	133600	188802630	5420	5420	5420	5420	0
315	20231211	133500	188802630	5420	5420	5420	5420	0
316	20231211	133400	188802630	5420	5420	5420	5420	0
317	20231211	133300	188802630	5420	5420	5420	5420	0
318	20231211	133200	188802630	5420	5420	5420	5420	0
319	20231211	133100	188802630	5420	5420	5420	5420	0
320	20231211	133000	188802630	5420	5420	5420	5420	0
321	20231211	132900	188802630	5420	5420	5420	5420	0
322	20231211	132800	188802630	5420	5420	5420	5420	0
323	20231211	132700	188802630	5420	5420	5420	5420	0
324	20231211	132600	188802630	5420	5420	5420	5420	0
325	20231211	132500	188802630	5420	5420	5420	5420	0
326	20231211	132400	188802630	5420	5420	5420	5420	0
327	20231211	132300	188802630	5420	5420	5420	5420	0
328	20231211	132200	188802630	5420	5420	5420	5420	0
329	20231211	132100	188802630	5420	5420	5420	5420	0
330	20231211	132000	188802630	5420	5420	5420	5420	0
331	20231211	131900	188802630	5420	5420	5420	5420	0
332	20231211	131800	188802630	5420	5420	5420	5420	0
333	20231211	131700	188802630	5420	5420	5420	5420	0
334	20231211	131600	188802630	5420	5420	5420	5420	0
335	20231211	131500	188802630	5420	5420	5420	5420	0
336	20231211	131400	188802630	5420	5420	5420	5420	79
337	20231211	131300	188374450	5420	5420	5420	5420	0
338	20231211	131200	188374450	5420	5420	5420	5420	0
339	20231211	131100	188374450	5420	5420	5420	5420	0
340	20231211	131000	188374450	5420	5420	5420	5420	0
341	20231211	130900	188374450	5420	5420	5420	5420	0
342	20231211	130800	188374450	5420	5420	5420	5420	0
343	20231211	130700	188374450	5420	5420	5420	5420	6
344	20231211	130600	188341930	5420	5420	5420	5420	0
345	20231211	130500	188341930	5420	5420	5420	5420	0
346	20231211	130400	188341930	5420	5420	5420	5420	0
347	20231211	130300	188341930	5420	5400	5420	5400	12
348	20231211	130200	188276910	5400	5400	5400	5400	0
349	20231211	130100	188276910	5400	5400	5400	5400	18
350	20231211	130000	188179710	5420	5420	5420	5420	0
351	20231211	125900	188179710	5420	5420	5420	5420	0
352	20231211	125800	188179710	5420	5420	5420	5420	0
353	20231211	125700	188179710	5420	5420	5420	5420	1
354	20231211	125600	188174290	5410	5410	5410	5410	0
355	20231211	125500	188174290	5410	5410	5410	5410	15
356	20231211	125400	188093140	5400	5400	5400	5400	0
357	20231211	125300	188093140	5400	5400	5400	5400	0
358	20231211	125200	188093140	5400	5400	5400	5400	179
359	20231211	125100	187126540	5400	5400	5400	5400	0
360	20231211	125000	187126540	5400	5400	5400	5400	0
361	20231211	124900	187126540	5400	5400	5400	5400	0
362	20231211	124800	187126540	5400	5400	5400	5400	2
363	20231211	124700	187115740	5400	5400	5400	5400	0
364	20231211	124600	187115740	5400	5410	5410	5390	1360
365	20231211	124500	179778080	5410	5410	5410	5410	0
366	20231211	124400	179778080	5410	5410	5410	5410	0
367	20231211	124300	179778080	5410	5410	5410	5410	53
368	20231211	124200	179491350	5410	5410	5410	5410	0
369	20231211	124100	179491350	5410	5410	5410	5410	0
370	20231211	124000	179491350	5410	5410	5410	5410	0
371	20231211	123900	179491350	5410	5410	5410	5410	0
372	20231211	123800	179491350	5410	5410	5410	5410	0
373	20231211	123700	179491350	5410	5410	5410	5410	500
374	20231211	123600	176786350	5410	5410	5410	5410	40
375	20231211	123500	176569950	5410	5410	5410	5410	0
376	20231211	123400	176569950	5410	5410	5410	5410	0
377	20231211	123300	176569950	5410	5410	5410	5410	0
378	20231211	123200	176569950	5410	5410	5410	5410	50
379	20231211	123100	176299450	5410	5410	5410	5410	0
380	20231211	123000	176299450	5410	5410	5410	5410	2
381	20231211	122900	176288630	5410	5410	5410	5410	15
382	20231211	122800	176207480	5410	5410	5410	5410	0
383	20231211	122700	176207480	5410	5410	5410	5410	0
384	20231211	122600	176207480	5410	5410	5410	5410	95
385	20231211	122500	175693530	5410	5410	5410	5410	289
386	20231211	122400	174130040	5420	5420	5420	5420	50
387	20231211	122300	173859040	5420	5420	5420	5420	0
388	20231211	122200	173859040	5420	5420	5420	5420	0
389	20231211	122100	173859040	5420	5420	5420	5420	0
390	20231211	122000	173859040	5420	5410	5420	5410	70
391	20231211	121900	173480240	5410	5410	5410	5410	324
392	20231211	121800	171727400	5420	5420	5420	5420	240
393	20231211	121700	170426600	5420	5420	5420	5420	0
394	20231211	121600	170426600	5420	5420	5420	5420	0
395	20231211	121500	170426600	5420	5420	5420	5420	100
396	20231211	121400	169884600	5420	5420	5420	5420	200
397	20231211	121300	168800600	5430	5430	5430	5430	57
398	20231211	121200	168491090	5430	5430	5430	5430	0
399	20231211	121100	168491090	5430	5430	5430	5430	0
400	20231211	121000	168491090	5430	5430	5430	5430	0
401	20231211	120900	168491090	5430	5430	5430	5430	0
402	20231211	120800	168491090	5430	5430	5430	5430	117
403	20231211	120700	167855780	5430	5430	5430	5430	40
404	20231211	120600	167638580	5430	5430	5430	5430	203
405	20231211	120500	166536290	5430	5430	5430	5430	241
406	20231211	120400	165227660	5430	5430	5430	5430	0
407	20231211	120300	165227660	5430	5430	5430	5430	0
408	20231211	120200	165227660	5430	5420	5430	5420	342
409	20231211	120100	163370700	5430	5430	5430	5430	130
410	20231211	120000	162664800	5420	5430	5430	5420	1832
411	20231211	115900	152728330	5430	5430	5430	5430	0
412	20231211	115800	152728330	5430	5420	5430	5420	108
413	20231211	115700	152142290	5430	5430	5430	5430	0
414	20231211	115600	152142290	5430	5430	5430	5430	3
415	20231211	115500	152126000	5430	5430	5430	5430	21
416	20231211	115400	152011970	5430	5430	5430	5430	0
417	20231211	115300	152011970	5430	5430	5430	5430	271
418	20231211	115200	150540440	5440	5440	5440	5440	0
419	20231211	115100	150540440	5440	5440	5440	5440	0
420	20231211	115000	150540440	5440	5440	5440	5440	0
421	20231211	114900	150540440	5440	5440	5440	5440	0
422	20231211	114800	150540440	5440	5440	5440	5440	0
423	20231211	114700	150540440	5440	5440	5440	5440	0
424	20231211	114600	150540440	5440	5440	5440	5440	0
425	20231211	114500	150540440	5440	5440	5440	5440	0
426	20231211	114400	150540440	5440	5440	5440	5440	0
427	20231211	114300	150540440	5440	5440	5440	5440	357
428	20231211	114200	148598360	5440	5440	5440	5440	351
429	20231211	114100	146688920	5440	5440	5440	5440	0
430	20231211	114000	146688920	5440	5440	5440	5440	0
431	20231211	113900	146688920	5440	5440	5440	5440	0
432	20231211	113800	146688920	5440	5440	5440	5440	0
433	20231211	113700	146688920	5440	5440	5440	5440	0
434	20231211	113600	146688920	5440	5440	5440	5440	0
435	20231211	113500	146688920	5440	5440	5440	5440	183
436	20231211	113400	145693400	5440	5440	5440	5440	0
437	20231211	113300	145693400	5440	5440	5440	5440	9
438	20231211	113200	145644440	5430	5430	5430	5430	0
439	20231211	113100	145644440	5430	5430	5430	5430	800
440	20231211	113000	141300440	5430	5430	5430	5430	0
441	20231211	112900	141300440	5430	5430	5430	5430	0
442	20231211	112800	141300440	5430	5430	5430	5430	50
443	20231211	112700	141028940	5430	5430	5430	5430	0
444	20231211	112600	141028940	5430	5430	5430	5430	0
445	20231211	112500	141028940	5430	5430	5430	5430	0
446	20231211	112400	141028940	5430	5430	5430	5430	100
447	20231211	112300	140485940	5440	5440	5440	5440	0
448	20231211	112200	140485940	5440	5440	5440	5440	1
449	20231211	112100	140480500	5430	5430	5430	5430	0
450	20231211	112000	140480500	5430	5430	5430	5430	1200
451	20231211	111900	133964500	5440	5440	5440	5440	0
452	20231211	111800	133964500	5440	5440	5440	5440	1
453	20231211	111700	133959060	5440	5440	5440	5440	18
454	20231211	111600	133861140	5440	5440	5440	5440	0
455	20231211	111500	133861140	5440	5440	5440	5440	0
456	20231211	111400	133861140	5440	5440	5440	5440	0
457	20231211	111300	133861140	5440	5440	5440	5440	0
458	20231211	111200	133861140	5440	5440	5440	5440	0
459	20231211	111100	133861140	5440	5440	5440	5440	0
460	20231211	111000	133861140	5440	5440	5440	5440	1
461	20231211	110900	133855700	5440	5440	5440	5440	0
462	20231211	110800	133855700	5440	5440	5440	5440	0
463	20231211	110700	133855700	5440	5440	5440	5440	0
464	20231211	110600	133855700	5440	5440	5440	5440	0
465	20231211	110500	133855700	5440	5440	5440	5440	8
466	20231211	110400	133812180	5440	5440	5440	5440	0
467	20231211	110300	133812180	5440	5440	5440	5440	109
468	20231211	110200	133219220	5440	5440	5440	5440	0
469	20231211	110100	133219220	5440	5440	5440	5440	0
470	20231211	110000	133219220	5440	5440	5440	5440	0
471	20231211	105900	133219220	5440	5440	5440	5440	0
472	20231211	105800	133219220	5440	5440	5440	5440	2
473	20231211	105700	133208340	5440	5440	5440	5440	24
474	20231211	105600	133077780	5430	5430	5430	5430	0
475	20231211	105500	133077780	5430	5430	5430	5430	1
476	20231211	105400	133072350	5430	5430	5430	5430	0
477	20231211	105300	133072350	5430	5430	5430	5430	0
478	20231211	105200	133072350	5430	5430	5430	5430	0
479	20231211	105100	133072350	5430	5430	5430	5430	0
480	20231211	105000	133072350	5430	5430	5430	5430	0
481	20231211	104900	133072350	5430	5430	5430	5430	0
482	20231211	104800	133072350	5430	5430	5430	5430	0
483	20231211	104700	133072350	5430	5430	5430	5430	72
484	20231211	104600	132681390	5410	5410	5410	5410	0
485	20231211	104500	132681390	5410	5410	5410	5410	0
486	20231211	104400	132681390	5410	5410	5410	5410	0
487	20231211	104300	132681390	5410	5410	5410	5410	0
488	20231211	104200	132681390	5410	5410	5410	5410	0
489	20231211	104100	132681390	5410	5410	5410	5410	0
490	20231211	104000	132681390	5410	5410	5410	5410	0
491	20231211	103900	132681390	5410	5410	5410	5410	0
492	20231211	103800	132681390	5410	5410	5410	5410	0
493	20231211	103700	132681390	5410	5410	5410	5410	10
494	20231211	103600	132627290	5410	5410	5410	5410	0
495	20231211	103500	132627290	5410	5410	5410	5410	0
496	20231211	103400	132627290	5410	5410	5410	5410	0
497	20231211	103300	132627290	5410	5410	5410	5410	0
498	20231211	103200	132627290	5410	5410	5410	5410	50
499	20231211	103100	132356790	5420	5420	5420	5420	0
500	20231211	103000	132356790	5420	5420	5420	5420	375
501	20231211	102900	130324290	5420	5420	5420	5420	15
502	20231211	102800	130242990	5400	5410	5410	5400	765
503	20231211	102700	126108390	5400	5400	5400	5400	10
504	20231211	102600	126054390	5400	5400	5400	5400	1
505	20231211	102500	126048990	5410	5410	5410	5410	0
506	20231211	102400	126048990	5410	5410	5410	5410	0
507	20231211	102300	126048990	5410	5410	5410	5410	100
508	20231211	102200	125507990	5400	5400	5400	5400	4
509	20231211	102100	125486390	5420	5410	5420	5400	15
510	20231211	102000	125405240	5420	5420	5420	5420	4
511	20231211	101900	125383560	5410	5410	5410	5410	0
512	20231211	101800	125383560	5410	5420	5420	5410	64
513	20231211	101700	125037300	5420	5420	5420	5420	203
514	20231211	101600	123937040	5420	5420	5420	5420	1
515	20231211	101500	123931620	5420	5420	5420	5420	0
516	20231211	101400	123931620	5420	5420	5420	5420	1
517	20231211	101300	123926200	5420	5420	5420	5420	0
518	20231211	101200	123926200	5420	5420	5420	5420	0
519	20231211	101100	123926200	5420	5420	5420	5420	0
520	20231211	101000	123926200	5420	5420	5420	5420	0
521	20231211	100900	123926200	5420	5420	5420	5420	0
522	20231211	100800	123926200	5420	5420	5420	5420	19
523	20231211	100700	123823220	5420	5420	5420	5420	0
524	20231211	100600	123823220	5420	5420	5420	5420	15
525	20231211	100500	123741920	5420	5420	5430	5420	206
526	20231211	100400	122623690	5420	5420	5420	5420	0
527	20231211	100300	122623690	5420	5420	5420	5420	37
528	20231211	100200	122423150	5420	5420	5420	5420	0
529	20231211	100100	122423150	5420	5420	5420	5420	0
530	20231211	100000	122423150	5420	5420	5420	5420	0
531	20231211	095900	122423150	5420	5420	5420	5420	3
532	20231211	095800	122406890	5420	5420	5420	5420	1
533	20231211	095700	122401470	5400	5400	5400	5400	11
534	20231211	095600	122342070	5390	5390	5390	5390	0
535	20231211	095500	122342070	5390	5390	5390	5390	390
536	20231211	095400	120239970	5390	5410	5410	5390	2004
537	20231211	095300	109438390	5410	5400	5410	5390	3770
538	20231211	095200	89074500	5410	5410	5410	5410	500
539	20231211	095100	86369500	5410	5410	5410	5410	400
540	20231211	095000	84205500	5410	5420	5420	5410	2000
541	20231211	094900	73384920	5420	5420	5420	5420	0
542	20231211	094800	73384920	5420	5430	5430	5420	200
543	20231211	094700	72300640	5440	5440	5440	5440	0
544	20231211	094600	72300640	5440	5440	5440	5440	0
545	20231211	094500	72300640	5440	5430	5440	5430	111
546	20231211	094400	71697900	5430	5430	5430	5430	501
547	20231211	094300	68977470	5430	5450	5450	5430	6
548	20231211	094200	68944830	5460	5460	5460	5460	0
549	20231211	094100	68944830	5460	5460	5460	5460	1
550	20231211	094000	68939370	5460	5460	5460	5460	0
551	20231211	093900	68939370	5460	5460	5460	5460	0
552	20231211	093800	68939370	5460	5430	5460	5430	17
553	20231211	093700	68846970	5430	5440	5440	5430	176
554	20231211	093600	67890650	5440	5460	5460	5440	1425
555	20231211	093500	60135650	5460	5460	5460	5460	53
556	20231211	093400	59846270	5460	5460	5460	5460	0
557	20231211	093300	59846270	5460	5460	5460	5460	1
558	20231211	093200	59840810	5460	5460	5460	5460	9
559	20231211	093100	59791670	5460	5460	5460	5460	0
560	20231211	093000	59791670	5460	5460	5460	5460	0
561	20231211	092900	59791670	5460	5460	5460	5460	118
562	20231211	092800	59147390	5480	5480	5480	5480	0
563	20231211	092700	59147390	5480	5480	5480	5480	300
564	20231211	092600	57503390	5480	5480	5480	5480	0
565	20231211	092500	57503390	5480	5480	5480	5480	0
566	20231211	092400	57503390	5480	5480	5480	5480	0
567	20231211	092300	57503390	5480	5480	5480	5480	164
568	20231211	092200	56604670	5480	5480	5480	5480	233
569	20231211	092100	55327830	5480	5480	5480	5480	131
570	20231211	092000	54609950	5480	5470	5480	5470	232
571	20231211	091900	53340890	5460	5460	5460	5460	38
572	20231211	091800	53133410	5460	5460	5460	5460	74
573	20231211	091700	52729370	5460	5470	5470	5460	28
574	20231211	091600	52576310	5480	5480	5480	5480	18
575	20231211	091500	52477670	5480	5480	5480	5480	86
576	20231211	091400	52006390	5490	5470	5490	5470	2033
577	20231211	091300	40875350	5470	5470	5470	5470	0
578	20231211	091200	40875350	5470	5470	5470	5470	36
579	20231211	091100	40678430	5460	5460	5460	5460	54
580	20231211	091000	40383590	5450	5440	5450	5440	4000
581	20231211	090900	18613570	5430	5440	5440	5430	469
582	20231211	090800	16066420	5450	5450	5450	5450	92
583	20231211	090700	15565020	5440	5440	5440	5440	836
584	20231211	090600	11017180	5440	5440	5440	5440	82
585	20231211	090500	10571100	5440	5440	5440	5440	2
586	20231211	090400	10560220	5440	5440	5440	5440	0
587	20231211	090300	10560220	5440	5440	5440	5440	62
588	20231211	090200	10222940	5440	5440	5440	5440	0
589	20231211	090100	10222940	5440	5440	5440	5440	381
590	20231211	090000	8150300	5470	5470	5470	5470	1490