KissMeData/006620/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184700	191084370	5290	5290	5290	5290	238
3	20231213	184600	191084370	5290	5290	5290	5290	0
4	20231213	184500	191084370	5290	5290	5290	5290	0
5	20231213	184400	191084370	5290	5290	5290	5290	0
6	20231213	184300	191084370	5290	5290	5290	5290	0
7	20231213	184200	191084370	5290	5290	5290	5290	0
8	20231213	184100	191084370	5290	5290	5290	5290	0
9	20231213	184000	191084370	5290	5290	5290	5290	0
10	20231213	183900	191084370	5290	5290	5290	5290	0
11	20231213	183800	191084370	5290	5290	5290	5290	0
12	20231213	183700	191084370	5290	5290	5290	5290	0
13	20231213	183600	191084370	5290	5290	5290	5290	0
14	20231213	183500	191084370	5290	5290	5290	5290	0
15	20231213	183400	191084370	5290	5290	5290	5290	0
16	20231213	183300	191084370	5290	5290	5290	5290	0
17	20231213	183200	191084370	5290	5290	5290	5290	0
18	20231213	183100	191084370	5290	5290	5290	5290	0
19	20231213	183000	191084370	5290	5290	5290	5290	0
20	20231213	182900	191084370	5290	5290	5290	5290	0
21	20231213	182800	191084370	5290	5290	5290	5290	0
22	20231213	182700	191084370	5290	5290	5290	5290	0
23	20231213	182600	191084370	5290	5290	5290	5290	0
24	20231213	182500	191084370	5290	5290	5290	5290	0
25	20231213	182400	191084370	5290	5290	5290	5290	0
26	20231213	182300	191084370	5290	5290	5290	5290	0
27	20231213	182200	191084370	5290	5290	5290	5290	0
28	20231213	182100	191084370	5290	5290	5290	5290	0
29	20231213	182000	191084370	5290	5290	5290	5290	0
30	20231213	181900	191084370	5290	5290	5290	5290	0
31	20231213	181800	191084370	5290	5290	5290	5290	0
32	20231213	181700	191084370	5290	5290	5290	5290	238
33	20231213	181600	191084370	5290	5290	5290	5290	0
34	20231213	181500	191084370	5290	5290	5290	5290	0
35	20231213	181400	191084370	5290	5290	5290	5290	0
36	20231213	181300	191084370	5290	5290	5290	5290	0
37	20231213	181200	191084370	5290	5290	5290	5290	0
38	20231213	181100	191084370	5290	5290	5290	5290	0
39	20231213	181000	191084370	5290	5290	5290	5290	0
40	20231213	180900	191084370	5290	5290	5290	5290	0
41	20231213	180800	191084370	5290	5290	5290	5290	0
42	20231213	180700	191084370	5290	5290	5290	5290	0
43	20231213	180600	191084370	5290	5290	5290	5290	0
44	20231213	180500	191084370	5290	5290	5290	5290	0
45	20231213	180400	191084370	5290	5290	5290	5290	0
46	20231213	180300	191084370	5290	5290	5290	5290	0
47	20231213	180200	191084370	5290	5290	5290	5290	0
48	20231213	180100	191084370	5290	5290	5290	5290	0
49	20231213	180000	191084370	5290	5290	5290	5290	0
50	20231213	175900	191084370	5290	5290	5290	5290	0
51	20231213	175800	191084370	5290	5290	5290	5290	0
52	20231213	175700	191084370	5290	5290	5290	5290	0
53	20231213	175600	191084370	5290	5290	5290	5290	0
54	20231213	175500	191084370	5290	5290	5290	5290	0
55	20231213	175400	191084370	5290	5290	5290	5290	0
56	20231213	175300	191084370	5290	5290	5290	5290	0
57	20231213	175200	191084370	5290	5290	5290	5290	0
58	20231213	175100	191084370	5290	5290	5290	5290	0
59	20231213	175000	191084370	5290	5290	5290	5290	0
60	20231213	174900	191084370	5290	5290	5290	5290	0
61	20231213	174800	191084370	5290	5290	5290	5290	0
62	20231213	174700	191084370	5290	5290	5290	5290	238
63	20231213	174600	191084370	5290	5290	5290	5290	0
64	20231213	174500	191084370	5290	5290	5290	5290	0
65	20231213	174400	191084370	5290	5290	5290	5290	0
66	20231213	174300	191084370	5290	5290	5290	5290	0
67	20231213	174200	191084370	5290	5290	5290	5290	0
68	20231213	174100	191084370	5290	5290	5290	5290	0
69	20231213	174000	191084370	5290	5290	5290	5290	0
70	20231213	173900	191084370	5290	5290	5290	5290	0
71	20231213	173800	191084370	5290	5290	5290	5290	0
72	20231213	173700	191084370	5290	5290	5290	5290	0
73	20231213	173600	191084370	5290	5290	5290	5290	0
74	20231213	173500	191084370	5290	5290	5290	5290	0
75	20231213	173400	191084370	5290	5290	5290	5290	0
76	20231213	173300	191084370	5290	5290	5290	5290	0
77	20231213	173200	191084370	5290	5290	5290	5290	0
78	20231213	173100	191084370	5290	5290	5290	5290	0
79	20231213	173000	191084370	5290	5290	5290	5290	0
80	20231213	172900	191084370	5290	5290	5290	5290	0
81	20231213	172800	191084370	5290	5290	5290	5290	0
82	20231213	172700	191084370	5290	5290	5290	5290	0
83	20231213	172600	191084370	5290	5290	5290	5290	0
84	20231213	172500	191084370	5290	5290	5290	5290	0
85	20231213	172400	191084370	5290	5290	5290	5290	0
86	20231213	172300	191084370	5290	5290	5290	5290	0
87	20231213	172200	191084370	5290	5290	5290	5290	0
88	20231213	172100	191084370	5290	5290	5290	5290	0
89	20231213	172000	191084370	5290	5290	5290	5290	0
90	20231213	171900	191084370	5290	5290	5290	5290	0
91	20231213	171800	191084370	5290	5290	5290	5290	0
92	20231213	171700	191084370	5290	5290	5290	5290	238
93	20231213	171600	191084370	5290	5290	5290	5290	0
94	20231213	171500	191084370	5290	5290	5290	5290	0
95	20231213	171400	191084370	5290	5290	5290	5290	0
96	20231213	171300	191084370	5290	5290	5290	5290	0
97	20231213	171200	191084370	5290	5290	5290	5290	0
98	20231213	171100	191084370	5290	5290	5290	5290	0
99	20231213	171000	191084370	5290	5290	5290	5290	0
100	20231213	170900	191084370	5290	5290	5290	5290	0
101	20231213	170800	191084370	5290	5290	5290	5290	0
102	20231213	170700	191084370	5290	5290	5290	5290	0
103	20231213	170600	191084370	5290	5290	5290	5290	0
104	20231213	170500	191084370	5290	5290	5290	5290	0
105	20231213	170400	191084370	5290	5290	5290	5290	0
106	20231213	170300	191084370	5290	5290	5290	5290	0
107	20231213	170200	191084370	5290	5290	5290	5290	0
108	20231213	170100	191084370	5290	5290	5290	5290	0
109	20231213	170000	191084370	5290	5290	5290	5290	0
110	20231213	165900	191084370	5290	5290	5290	5290	0
111	20231213	165800	191084370	5290	5290	5290	5290	0
112	20231213	165700	191084370	5290	5290	5290	5290	0
113	20231213	165600	191084370	5290	5290	5290	5290	0
114	20231213	165500	191084370	5290	5290	5290	5290	0
115	20231213	165400	191084370	5290	5290	5290	5290	0
116	20231213	165300	191084370	5290	5290	5290	5290	0
117	20231213	165200	191084370	5290	5290	5290	5290	0
118	20231213	165100	191084370	5290	5290	5290	5290	0
119	20231213	165000	191084370	5290	5290	5290	5290	0
120	20231213	164900	191084370	5290	5290	5290	5290	0
121	20231213	164800	191084370	5290	5290	5290	5290	0
122	20231213	164700	191084370	5290	5290	5290	5290	238
123	20231213	164600	191084370	5290	5290	5290	5290	0
124	20231213	164500	191084370	5290	5290	5290	5290	0
125	20231213	164400	191084370	5290	5290	5290	5290	0
126	20231213	164300	191084370	5290	5290	5290	5290	0
127	20231213	164200	191084370	5290	5290	5290	5290	0
128	20231213	164100	191084370	5290	5290	5290	5290	0
129	20231213	164000	191084370	5290	5290	5290	5290	0
130	20231213	163900	191084370	5290	5290	5290	5290	0
131	20231213	163800	191084370	5290	5290	5290	5290	0
132	20231213	163700	191084370	5290	5290	5290	5290	0
133	20231213	163600	191084370	5290	5290	5290	5290	0
134	20231213	163500	191084370	5290	5290	5290	5290	0
135	20231213	163400	191084370	5290	5290	5290	5290	0
136	20231213	163300	191084370	5290	5290	5290	5290	0
137	20231213	163200	191084370	5290	5290	5290	5290	0
138	20231213	163100	191084370	5290	5290	5290	5290	0
139	20231213	163000	191084370	5290	5290	5290	5290	0
140	20231213	162900	191084370	5290	5290	5290	5290	0
141	20231213	162800	191084370	5290	5290	5290	5290	0
142	20231213	162700	191084370	5290	5290	5290	5290	0
143	20231213	162600	191084370	5290	5290	5290	5290	0
144	20231213	162500	191084370	5290	5290	5290	5290	0
145	20231213	162400	191084370	5290	5290	5290	5290	0
146	20231213	162300	191084370	5290	5290	5290	5290	0
147	20231213	162200	191084370	5290	5290	5290	5290	0
148	20231213	162100	191084370	5290	5290	5290	5290	0
149	20231213	162000	191084370	5290	5290	5290	5290	0
150	20231213	161900	191084370	5290	5290	5290	5290	0
151	20231213	161800	191084370	5290	5290	5290	5290	0
152	20231213	161700	191084370	5290	5290	5290	5290	238
153	20231213	161600	191084370	5290	5290	5290	5290	0
154	20231213	161500	191084370	5290	5290	5290	5290	0
155	20231213	161400	191084370	5290	5290	5290	5290	0
156	20231213	161300	191084370	5290	5290	5290	5290	0
157	20231213	161200	191084370	5290	5290	5290	5290	0
158	20231213	161100	191084370	5290	5290	5290	5290	0
159	20231213	161000	191084370	5290	5290	5290	5290	0
160	20231213	160900	191084370	5290	5290	5290	5290	0
161	20231213	160800	191084370	5290	5290	5290	5290	0
162	20231213	160700	191084370	5290	5290	5290	5290	0
163	20231213	160600	191084370	5290	5290	5290	5290	0
164	20231213	160500	191084370	5290	5290	5290	5290	0
165	20231213	160400	191084370	5290	5290	5290	5290	0
166	20231213	160300	191084370	5290	5290	5290	5290	0
167	20231213	160200	191084370	5290	5290	5290	5290	0
168	20231213	160100	191084370	5290	5290	5290	5290	0
169	20231213	160000	191084370	5290	5290	5290	5290	0
170	20231213	155900	191084370	5290	5290	5290	5290	0
171	20231213	155800	191084370	5290	5290	5290	5290	0
172	20231213	155700	191084370	5290	5290	5290	5290	0
173	20231213	155600	191084370	5290	5290	5290	5290	0
174	20231213	155500	191084370	5290	5290	5290	5290	0
175	20231213	155400	191084370	5290	5290	5290	5290	0
176	20231213	155300	191084370	5290	5290	5290	5290	0
177	20231213	155200	191084370	5290	5290	5290	5290	0
178	20231213	155100	191084370	5290	5290	5290	5290	0
179	20231213	155000	191084370	5290	5290	5290	5290	0
180	20231213	154900	191084370	5290	5290	5290	5290	0
181	20231213	154800	191084370	5290	5290	5290	5290	0
182	20231213	154700	191084370	5290	5290	5290	5290	238
183	20231213	154600	191084370	5290	5290	5290	5290	0
184	20231213	154500	191084370	5290	5290	5290	5290	0
185	20231213	154400	191084370	5290	5290	5290	5290	0
186	20231213	154300	191084370	5290	5290	5290	5290	0
187	20231213	154200	191084370	5290	5290	5290	5290	0
188	20231213	154100	191084370	5290	5290	5290	5290	0
189	20231213	154000	191084370	5290	5290	5290	5290	0
190	20231213	153900	191084370	5290	5290	5290	5290	0
191	20231213	153800	191084370	5290	5290	5290	5290	0
192	20231213	153700	191084370	5290	5290	5290	5290	0
193	20231213	153600	191084370	5290	5290	5290	5290	0
194	20231213	153500	191084370	5290	5290	5290	5290	0
195	20231213	153400	191084370	5290	5290	5290	5290	0
196	20231213	153300	191084370	5290	5290	5290	5290	0
197	20231213	153200	191084370	5290	5290	5290	5290	0
198	20231213	153100	191084370	5290	5290	5290	5290	0
199	20231213	153000	191084370	5290	5290	5290	5290	238
200	20231213	152900	189825350	5300	5300	5300	5300	0
201	20231213	152800	189825350	5300	5300	5300	5300	0
202	20231213	152700	189825350	5300	5300	5300	5300	0
203	20231213	152600	189825350	5300	5300	5300	5300	0
204	20231213	152500	189825350	5300	5300	5300	5300	0
205	20231213	152400	189825350	5300	5300	5300	5300	0
206	20231213	152300	189825350	5300	5300	5300	5300	0
207	20231213	152200	189825350	5300	5300	5300	5300	0
208	20231213	152100	189825350	5300	5300	5300	5300	0
209	20231213	152000	189825350	5300	5300	5300	5300	0
210	20231213	151900	189825350	5300	5300	5300	5300	18
211	20231213	151800	189729950	5300	5290	5300	5290	179
212	20231213	151700	188782860	5310	5300	5310	5290	128
213	20231213	151600	188104990	5290	5290	5290	5290	516
214	20231213	151500	185375350	5290	5290	5290	5290	0
215	20231213	151400	185375350	5290	5290	5290	5290	153
216	20231213	151300	184565980	5290	5290	5290	5290	0
217	20231213	151200	184565980	5290	5300	5300	5290	622
218	20231213	151100	181275590	5290	5290	5290	5290	0
219	20231213	151000	181275590	5290	5290	5290	5290	0
220	20231213	150900	181275590	5290	5290	5290	5290	359
221	20231213	150800	179376480	5280	5300	5300	5280	722
222	20231213	150700	175555690	5310	5310	5310	5310	0
223	20231213	150600	175555690	5310	5330	5330	5310	6
224	20231213	150500	175523810	5350	5350	5350	5350	0
225	20231213	150400	175523810	5350	5350	5350	5350	0
226	20231213	150300	175523810	5350	5350	5350	5350	0
227	20231213	150200	175523810	5350	5310	5350	5310	3149
228	20231213	150100	158698480	5290	5290	5290	5290	0
229	20231213	150000	158698480	5290	5290	5290	5290	0
230	20231213	145900	158698480	5290	5290	5290	5290	500
231	20231213	145800	156053480	5290	5300	5300	5290	170
232	20231213	145700	155154170	5300	5300	5300	5300	9
233	20231213	145600	155106470	5300	5300	5300	5300	0
234	20231213	145500	155106470	5300	5300	5300	5300	3
235	20231213	145400	155090570	5300	5300	5300	5300	1
236	20231213	145300	155085270	5300	5300	5300	5300	0
237	20231213	145200	155085270	5300	5300	5300	5300	20
238	20231213	145100	154979270	5310	5310	5310	5310	0
239	20231213	145000	154979270	5310	5310	5310	5310	27
240	20231213	144900	154835900	5290	5290	5290	5290	0
241	20231213	144800	154835900	5290	5290	5290	5290	0
242	20231213	144700	154835900	5290	5290	5290	5290	105
243	20231213	144600	154280450	5290	5290	5290	5290	0
244	20231213	144500	154280450	5290	5290	5290	5290	0
245	20231213	144400	154280450	5290	5290	5290	5290	94
246	20231213	144300	153783190	5300	5300	5300	5300	13
247	20231213	144200	153714290	5290	5290	5290	5290	0
248	20231213	144100	153714290	5290	5290	5290	5290	0
249	20231213	144000	153714290	5290	5290	5290	5290	3
250	20231213	143900	153698420	5290	5310	5310	5290	140
251	20231213	143800	152957800	5290	5290	5290	5290	1
252	20231213	143700	152952510	5300	5310	5310	5300	1725
253	20231213	143600	143808010	5310	5310	5310	5310	0
254	20231213	143500	143808010	5310	5310	5310	5310	69
255	20231213	143400	143441620	5330	5330	5330	5330	2
256	20231213	143300	143430960	5330	5330	5330	5330	0
257	20231213	143200	143430960	5330	5330	5330	5330	4
258	20231213	143100	143409640	5340	5340	5340	5340	0
259	20231213	143000	143409640	5340	5340	5340	5340	0
260	20231213	142900	143409640	5340	5340	5340	5340	0
261	20231213	142800	143409640	5340	5340	5340	5340	18
262	20231213	142700	143313520	5340	5340	5340	5340	1
263	20231213	142600	143308180	5300	5300	5300	5300	0
264	20231213	142500	143308180	5300	5300	5300	5300	0
265	20231213	142400	143308180	5300	5310	5310	5300	165
266	20231213	142300	142433650	5330	5330	5330	5330	6
267	20231213	142200	142401670	5330	5330	5330	5330	932
268	20231213	142100	137434110	5330	5330	5330	5330	1
269	20231213	142000	137428780	5300	5300	5300	5300	0
270	20231213	141900	137428780	5300	5300	5300	5300	0
271	20231213	141800	137428780	5300	5330	5330	5300	973
272	20231213	141700	132246910	5330	5330	5330	5330	0
273	20231213	141600	132246910	5330	5330	5330	5330	0
274	20231213	141500	132246910	5330	5330	5330	5330	0
275	20231213	141400	132246910	5330	5330	5330	5330	0
276	20231213	141300	132246910	5330	5330	5330	5330	0
277	20231213	141200	132246910	5330	5330	5330	5330	0
278	20231213	141100	132246910	5330	5330	5330	5330	0
279	20231213	141000	132246910	5330	5330	5330	5330	0
280	20231213	140900	132246910	5330	5330	5330	5330	0
281	20231213	140800	132246910	5330	5330	5330	5330	0
282	20231213	140700	132246910	5330	5310	5330	5310	104
283	20231213	140600	131693650	5310	5310	5310	5310	0
284	20231213	140500	131693650	5310	5310	5310	5310	0
285	20231213	140400	131693650	5310	5310	5310	5310	0
286	20231213	140300	131693650	5310	5310	5310	5310	11
287	20231213	140200	131635240	5320	5320	5320	5320	0
288	20231213	140100	131635240	5320	5320	5320	5320	0
289	20231213	140000	131635240	5320	5320	5320	5320	0
290	20231213	135900	131635240	5320	5320	5320	5320	0
291	20231213	135800	131635240	5320	5320	5320	5320	0
292	20231213	135700	131635240	5320	5320	5320	5320	0
293	20231213	135600	131635240	5320	5320	5320	5320	0
294	20231213	135500	131635240	5320	5320	5320	5320	5
295	20231213	135400	131608640	5320	5320	5320	5320	0
296	20231213	135300	131608640	5320	5320	5320	5320	0
297	20231213	135200	131608640	5320	5320	5320	5320	0
298	20231213	135100	131608640	5320	5320	5320	5320	0
299	20231213	135000	131608640	5320	5320	5320	5320	1
300	20231213	134900	131603320	5320	5320	5320	5320	0
301	20231213	134800	131603320	5320	5320	5320	5320	0
302	20231213	134700	131603320	5320	5320	5320	5320	1
303	20231213	134600	131598000	5310	5310	5310	5310	1116
304	20231213	134500	125672040	5330	5330	5330	5330	0
305	20231213	134400	125672040	5330	5330	5330	5330	0
306	20231213	134300	125672040	5330	5330	5330	5330	0
307	20231213	134200	125672040	5330	5330	5330	5330	0
308	20231213	134100	125672040	5330	5330	5330	5330	0
309	20231213	134000	125672040	5330	5330	5330	5330	0
310	20231213	133900	125672040	5330	5330	5330	5330	0
311	20231213	133800	125672040	5330	5330	5330	5330	0
312	20231213	133700	125672040	5330	5330	5330	5330	1
313	20231213	133600	125666710	5330	5330	5330	5330	0
314	20231213	133500	125666710	5330	5330	5330	5330	0
315	20231213	133400	125666710	5330	5330	5330	5330	1
316	20231213	133300	125661380	5330	5330	5330	5330	0
317	20231213	133200	125661380	5330	5330	5330	5330	0
318	20231213	133100	125661380	5330	5330	5330	5330	0
319	20231213	133000	125661380	5330	5330	5330	5330	1
320	20231213	132900	125656050	5310	5310	5310	5310	0
321	20231213	132800	125656050	5310	5310	5310	5310	0
322	20231213	132700	125656050	5310	5310	5310	5310	0
323	20231213	132600	125656050	5310	5310	5310	5310	0
324	20231213	132500	125656050	5310	5310	5310	5310	0
325	20231213	132400	125656050	5310	5310	5310	5310	0
326	20231213	132300	125656050	5310	5310	5310	5310	0
327	20231213	132200	125656050	5310	5310	5310	5310	0
328	20231213	132100	125656050	5310	5310	5310	5310	0
329	20231213	132000	125656050	5310	5310	5310	5310	0
330	20231213	131900	125656050	5310	5310	5310	5310	0
331	20231213	131800	125656050	5310	5310	5310	5310	0
332	20231213	131700	125656050	5310	5310	5310	5310	0
333	20231213	131600	125656050	5310	5310	5310	5310	0
334	20231213	131500	125656050	5310	5310	5310	5310	100
335	20231213	131400	125125050	5320	5320	5320	5320	0
336	20231213	131300	125125050	5320	5320	5320	5320	0
337	20231213	131200	125125050	5320	5320	5320	5320	0
338	20231213	131100	125125050	5320	5320	5320	5320	0
339	20231213	131000	125125050	5320	5320	5320	5320	0
340	20231213	130900	125125050	5320	5320	5320	5320	3
341	20231213	130800	125109090	5340	5340	5340	5340	0
342	20231213	130700	125109090	5340	5340	5340	5340	0
343	20231213	130600	125109090	5340	5340	5340	5340	0
344	20231213	130500	125109090	5340	5340	5340	5340	0
345	20231213	130400	125109090	5340	5340	5340	5340	0
346	20231213	130300	125109090	5340	5340	5340	5340	0
347	20231213	130200	125109090	5340	5340	5340	5340	0
348	20231213	130100	125109090	5340	5340	5340	5340	0
349	20231213	130000	125109090	5340	5340	5340	5340	0
350	20231213	125900	125109090	5340	5340	5340	5340	0
351	20231213	125800	125109090	5340	5340	5340	5340	0
352	20231213	125700	125109090	5340	5340	5340	5340	0
353	20231213	125600	125109090	5340	5340	5340	5340	0
354	20231213	125500	125109090	5340	5340	5340	5340	1
355	20231213	125400	125103750	5310	5310	5310	5310	1
356	20231213	125300	125098440	5310	5310	5310	5310	135
357	20231213	125200	124381590	5320	5320	5320	5320	0
358	20231213	125100	124381590	5320	5320	5320	5320	14
359	20231213	125000	124307110	5320	5320	5320	5320	0
360	20231213	124900	124307110	5320	5320	5320	5320	0
361	20231213	124800	124307110	5320	5320	5320	5320	0
362	20231213	124700	124307110	5320	5320	5320	5320	0
363	20231213	124600	124307110	5320	5320	5320	5320	0
364	20231213	124500	124307110	5320	5320	5320	5320	0
365	20231213	124400	124307110	5320	5320	5320	5320	0
366	20231213	124300	124307110	5320	5320	5320	5320	0
367	20231213	124200	124307110	5320	5320	5320	5320	0
368	20231213	124100	124307110	5320	5320	5320	5320	0
369	20231213	124000	124307110	5320	5320	5320	5320	90
370	20231213	123900	123828310	5350	5350	5350	5350	1
371	20231213	123800	123822960	5320	5320	5320	5320	0
372	20231213	123700	123822960	5320	5320	5320	5320	0
373	20231213	123600	123822960	5320	5320	5320	5320	0
374	20231213	123500	123822960	5320	5320	5320	5320	0
375	20231213	123400	123822960	5320	5320	5320	5320	0
376	20231213	123300	123822960	5320	5320	5320	5320	0
377	20231213	123200	123822960	5320	5320	5320	5320	127
378	20231213	123100	123147320	5330	5330	5330	5330	3
379	20231213	123000	123131330	5350	5350	5350	5350	0
380	20231213	122900	123131330	5350	5350	5350	5350	0
381	20231213	122800	123131330	5350	5340	5350	5340	172
382	20231213	122700	122212200	5340	5340	5340	5340	0
383	20231213	122600	122212200	5340	5340	5340	5340	0
384	20231213	122500	122212200	5340	5340	5340	5340	0
385	20231213	122400	122212200	5340	5340	5340	5340	0
386	20231213	122300	122212200	5340	5340	5340	5340	0
387	20231213	122200	122212200	5340	5340	5340	5340	10
388	20231213	122100	122158800	5350	5350	5350	5350	0
389	20231213	122000	122158800	5350	5350	5350	5350	0
390	20231213	121900	122158800	5350	5350	5350	5350	1507
391	20231213	121800	114096350	5340	5340	5340	5340	411
392	20231213	121700	111901610	5340	5320	5340	5320	1195
393	20231213	121600	105530610	5310	5310	5310	5310	0
394	20231213	121500	105530610	5310	5310	5310	5310	0
395	20231213	121400	105530610	5310	5310	5310	5310	0
396	20231213	121300	105530610	5310	5310	5310	5310	0
397	20231213	121200	105530610	5310	5320	5320	5310	7
398	20231213	121100	105493430	5310	5310	5310	5310	0
399	20231213	121000	105493430	5310	5310	5310	5310	0
400	20231213	120900	105493430	5310	5310	5310	5310	0
401	20231213	120800	105493430	5310	5310	5310	5310	2
402	20231213	120700	105482810	5320	5320	5320	5320	20
403	20231213	120600	105376410	5320	5320	5320	5320	0
404	20231213	120500	105376410	5320	5320	5320	5320	0
405	20231213	120400	105376410	5320	5320	5320	5320	0
406	20231213	120300	105376410	5320	5320	5320	5320	0
407	20231213	120200	105376410	5320	5320	5320	5320	50
408	20231213	120100	105110410	5320	5320	5320	5320	0
409	20231213	120000	105110410	5320	5320	5320	5320	22
410	20231213	115900	104993370	5300	5300	5300	5300	0
411	20231213	115800	104993370	5300	5300	5300	5300	0
412	20231213	115700	104993370	5300	5300	5300	5300	0
413	20231213	115600	104993370	5300	5300	5300	5300	0
414	20231213	115500	104993370	5300	5300	5300	5300	1
415	20231213	115400	104988070	5320	5320	5320	5320	0
416	20231213	115300	104988070	5320	5320	5320	5320	0
417	20231213	115200	104988070	5320	5320	5320	5320	0
418	20231213	115100	104988070	5320	5320	5320	5320	0
419	20231213	115000	104988070	5320	5320	5320	5320	0
420	20231213	114900	104988070	5320	5320	5320	5320	0
421	20231213	114800	104988070	5320	5320	5320	5320	17
422	20231213	114700	104897630	5320	5320	5320	5320	1
423	20231213	114600	104892310	5320	5320	5320	5320	2
424	20231213	114500	104881670	5300	5300	5300	5300	0
425	20231213	114400	104881670	5300	5300	5300	5300	4
426	20231213	114300	104860470	5310	5310	5310	5310	1
427	20231213	114200	104855160	5310	5310	5310	5310	5
428	20231213	114100	104828610	5320	5320	5320	5320	0
429	20231213	114000	104828610	5320	5320	5320	5320	2
430	20231213	113900	104817970	5300	5300	5300	5300	0
431	20231213	113800	104817970	5300	5300	5300	5300	135
432	20231213	113700	104102470	5300	5300	5300	5300	50
433	20231213	113600	103837470	5300	5300	5300	5300	0
434	20231213	113500	103837470	5300	5310	5310	5300	578
435	20231213	113400	100773950	5290	5290	5290	5290	0
436	20231213	113300	100773950	5290	5290	5290	5290	0
437	20231213	113200	100773950	5290	5290	5290	5290	0
438	20231213	113100	100773950	5290	5290	5290	5290	0
439	20231213	113000	100773950	5290	5290	5290	5290	0
440	20231213	112900	100773950	5290	5290	5290	5290	0
441	20231213	112800	100773950	5290	5290	5290	5290	0
442	20231213	112700	100773950	5290	5290	5290	5290	0
443	20231213	112600	100773950	5290	5290	5290	5290	0
444	20231213	112500	100773950	5290	5290	5290	5290	0
445	20231213	112400	100773950	5290	5290	5290	5290	0
446	20231213	112300	100773950	5290	5290	5290	5290	0
447	20231213	112200	100773950	5290	5290	5290	5290	0
448	20231213	112100	100773950	5290	5290	5290	5290	0
449	20231213	112000	100773950	5290	5290	5290	5290	140
450	20231213	111900	100033350	5290	5290	5290	5290	45
451	20231213	111800	99795300	5280	5290	5290	5280	3
452	20231213	111700	99779450	5290	5290	5290	5290	0
453	20231213	111600	99779450	5290	5290	5290	5290	0
454	20231213	111500	99779450	5290	5290	5290	5290	0
455	20231213	111400	99779450	5290	5290	5290	5290	1
456	20231213	111300	99774160	5290	5290	5290	5290	4
457	20231213	111200	99753000	5290	5290	5290	5290	0
458	20231213	111100	99753000	5290	5290	5290	5280	22
459	20231213	111000	99636670	5280	5280	5280	5280	0
460	20231213	110900	99636670	5280	5280	5280	5280	0
461	20231213	110800	99636670	5280	5280	5280	5280	0
462	20231213	110700	99636670	5280	5280	5280	5280	9
463	20231213	110600	99589150	5290	5290	5290	5290	1
464	20231213	110500	99583860	5280	5280	5280	5280	0
465	20231213	110400	99583860	5280	5290	5290	5280	121
466	20231213	110300	98944940	5290	5290	5290	5290	0
467	20231213	110200	98944940	5290	5290	5290	5290	0
468	20231213	110100	98944940	5290	5300	5300	5290	3
469	20231213	110000	98929050	5310	5310	5310	5310	0
470	20231213	105900	98929050	5310	5310	5310	5310	0
471	20231213	105800	98929050	5310	5310	5310	5310	3
472	20231213	105700	98913120	5320	5320	5320	5320	0
473	20231213	105600	98913120	5320	5300	5320	5290	1024
474	20231213	105500	93495130	5300	5300	5300	5300	0
475	20231213	105400	93495130	5300	5300	5300	5300	10
476	20231213	105300	93442130	5330	5330	5330	5330	0
477	20231213	105200	93442130	5330	5290	5330	5290	130
478	20231213	105100	92754250	5290	5290	5290	5290	0
479	20231213	105000	92754250	5290	5290	5290	5290	0
480	20231213	104900	92754250	5290	5290	5290	5290	0
481	20231213	104800	92754250	5290	5290	5290	5290	0
482	20231213	104700	92754250	5290	5290	5290	5290	0
483	20231213	104600	92754250	5290	5290	5290	5290	0
484	20231213	104500	92754250	5290	5290	5290	5290	125
485	20231213	104400	92093000	5290	5290	5290	5290	201
486	20231213	104300	91029710	5290	5290	5290	5290	0
487	20231213	104200	91029710	5290	5290	5290	5290	100
488	20231213	104100	90500710	5290	5290	5290	5290	0
489	20231213	104000	90500710	5290	5290	5290	5290	0
490	20231213	103900	90500710	5290	5290	5290	5290	0
491	20231213	103800	90500710	5290	5290	5290	5290	0
492	20231213	103700	90500710	5290	5270	5290	5270	156
493	20231213	103600	89678570	5270	5270	5270	5270	875
494	20231213	103500	85067320	5270	5270	5270	5270	2
495	20231213	103400	85056780	5290	5280	5290	5280	19
496	20231213	103300	84956450	5290	5290	5290	5290	0
497	20231213	103200	84956450	5290	5290	5290	5290	18
498	20231213	103100	84861230	5290	5290	5290	5290	1
499	20231213	103000	84855940	5280	5280	5280	5280	0
500	20231213	102900	84855940	5280	5280	5280	5280	0
501	20231213	102800	84855940	5280	5280	5280	5280	40
502	20231213	102700	84644740	5290	5290	5290	5290	1
503	20231213	102600	84639450	5270	5270	5270	5270	149
504	20231213	102500	83854220	5270	5270	5270	5270	0
505	20231213	102400	83854220	5270	5270	5270	5270	0
506	20231213	102300	83854220	5270	5270	5270	5270	93
507	20231213	102200	83364110	5270	5270	5270	5270	57
508	20231213	102100	83063720	5270	5270	5270	5270	0
509	20231213	102000	83063720	5270	5270	5270	5270	0
510	20231213	101900	83063720	5270	5270	5270	5270	0
511	20231213	101800	83063720	5270	5270	5270	5270	0
512	20231213	101700	83063720	5270	5280	5280	5270	80
513	20231213	101600	82641750	5290	5290	5290	5290	4
514	20231213	101500	82620590	5280	5280	5280	5280	414
515	20231213	101400	80434670	5270	5270	5270	5270	63
516	20231213	101300	80102660	5270	5270	5270	5270	200
517	20231213	101200	79048660	5270	5270	5270	5270	46
518	20231213	101100	78806240	5270	5270	5270	5270	0
519	20231213	101000	78806240	5270	5270	5270	5270	10
520	20231213	100900	78753540	5270	5270	5270	5270	124
521	20231213	100800	78100060	5270	5280	5280	5270	460
522	20231213	100700	75675760	5280	5280	5280	5270	101
523	20231213	100600	75142980	5290	5290	5290	5290	90
524	20231213	100500	74666880	5290	5290	5290	5290	0
525	20231213	100400	74666880	5290	5270	5290	5270	1321
526	20231213	100300	67702740	5290	5290	5290	5290	0
527	20231213	100200	67702740	5290	5280	5290	5280	387
528	20231213	100100	65659140	5290	5290	5290	5290	0
529	20231213	100000	65659140	5290	5290	5290	5290	10
530	20231213	095900	65606240	5300	5300	5300	5300	0
531	20231213	095800	65606240	5300	5300	5300	5300	0
532	20231213	095700	65606240	5300	5300	5300	5300	0
533	20231213	095600	65606240	5300	5300	5300	5300	1
534	20231213	095500	65600940	5290	5290	5290	5280	70
535	20231213	095400	65231140	5280	5280	5280	5280	0
536	20231213	095300	65231140	5280	5280	5280	5280	0
537	20231213	095200	65231140	5280	5280	5280	5280	1090
538	20231213	095100	59475940	5280	5300	5300	5280	1500
539	20231213	095000	51543560	5310	5310	5310	5310	50
540	20231213	094900	51278060	5310	5310	5310	5310	190
541	20231213	094800	50269160	5310	5310	5310	5310	300
542	20231213	094700	48676160	5310	5310	5310	5310	0
543	20231213	094600	48676160	5310	5310	5310	5310	0
544	20231213	094500	48676160	5310	5290	5310	5290	146
545	20231213	094400	47903800	5290	5290	5290	5290	0
546	20231213	094300	47903800	5290	5290	5290	5290	0
547	20231213	094200	47903800	5290	5290	5290	5290	0
548	20231213	094100	47903800	5290	5290	5290	5290	0
549	20231213	094000	47903800	5290	5290	5290	5290	2
550	20231213	093900	47893220	5300	5300	5300	5300	161
551	20231213	093800	47039920	5290	5290	5290	5290	27
552	20231213	093700	46897090	5290	5280	5290	5280	707
553	20231213	093600	43163010	5290	5290	5290	5290	147
554	20231213	093500	42385380	5300	5300	5300	5300	0
555	20231213	093400	42385380	5300	5300	5300	5300	0
556	20231213	093300	42385380	5300	5300	5300	5300	0
557	20231213	093200	42385380	5300	5300	5300	5300	87
558	20231213	093100	41924280	5300	5300	5300	5300	13
559	20231213	093000	41855380	5300	5300	5300	5300	0
560	20231213	092900	41855380	5300	5300	5300	5300	0
561	20231213	092800	41855380	5300	5290	5300	5290	160
562	20231213	092700	41008020	5280	5290	5290	5280	1894
563	20231213	092600	31006700	5290	5300	5300	5290	1555
564	20231213	092500	22768160	5310	5320	5320	5310	570
565	20231213	092400	19741280	5320	5320	5320	5320	155
566	20231213	092300	18916680	5310	5320	5320	5310	165
567	20231213	092200	18040480	5320	5320	5320	5320	1253
568	20231213	092100	11374520	5360	5360	5360	5360	1
569	20231213	092000	11369160	5330	5330	5330	5330	0
570	20231213	091900	11369160	5330	5330	5330	5330	0
571	20231213	091800	11369160	5330	5330	5330	5330	426
572	20231213	091700	9098580	5340	5340	5340	5340	275
573	20231213	091600	7630080	5340	5340	5340	5340	100
574	20231213	091500	7096080	5340	5340	5340	5340	270
575	20231213	091400	5654280	5340	5350	5350	5340	141
576	20231213	091300	4901230	5370	5370	5370	5370	0
577	20231213	091200	4901230	5370	5370	5370	5370	0
578	20231213	091100	4901230	5370	5370	5370	5370	1
579	20231213	091000	4895860	5370	5370	5370	5370	0
580	20231213	090900	4895860	5370	5370	5370	5370	0
581	20231213	090800	4895860	5370	5370	5370	5370	1
582	20231213	090700	4890490	5340	5340	5340	5340	0
583	20231213	090600	4890490	5340	5340	5340	5340	103
584	20231213	090500	4340470	5340	5340	5340	5340	97
585	20231213	090400	3822490	5340	5340	5340	5340	0
586	20231213	090300	3822490	5340	5340	5340	5340	200
587	20231213	090200	2754490	5340	5340	5340	5340	0
588	20231213	090100	2754490	5340	5340	5340	5340	0
589	20231213	090000	2754490	5340	5350	5350	5340	515