KissMeData/006620/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184700	545689420	5480	5480	5480	5480	8094
3	20231215	184600	545689420	5480	5480	5480	5480	0
4	20231215	184500	545689420	5480	5480	5480	5480	0
5	20231215	184400	545689420	5480	5480	5480	5480	0
6	20231215	184300	545689420	5480	5480	5480	5480	0
7	20231215	184200	545689420	5480	5480	5480	5480	0
8	20231215	184100	545689420	5480	5480	5480	5480	0
9	20231215	184000	545689420	5480	5480	5480	5480	0
10	20231215	183900	545689420	5480	5480	5480	5480	0
11	20231215	183800	545689420	5480	5480	5480	5480	0
12	20231215	183700	545689420	5480	5480	5480	5480	0
13	20231215	183600	545689420	5480	5480	5480	5480	0
14	20231215	183500	545689420	5480	5480	5480	5480	0
15	20231215	183400	545689420	5480	5480	5480	5480	0
16	20231215	183300	545689420	5480	5480	5480	5480	0
17	20231215	183200	545689420	5480	5480	5480	5480	0
18	20231215	183100	545689420	5480	5480	5480	5480	0
19	20231215	183000	545689420	5480	5480	5480	5480	0
20	20231215	182900	545689420	5480	5480	5480	5480	0
21	20231215	182800	545689420	5480	5480	5480	5480	0
22	20231215	182700	545689420	5480	5480	5480	5480	0
23	20231215	182600	545689420	5480	5480	5480	5480	0
24	20231215	182500	545689420	5480	5480	5480	5480	0
25	20231215	182400	545689420	5480	5480	5480	5480	0
26	20231215	182300	545689420	5480	5480	5480	5480	0
27	20231215	182200	545689420	5480	5480	5480	5480	0
28	20231215	182100	545689420	5480	5480	5480	5480	0
29	20231215	182000	545689420	5480	5480	5480	5480	0
30	20231215	181900	545689420	5480	5480	5480	5480	0
31	20231215	181800	545689420	5480	5480	5480	5480	0
32	20231215	181700	545689420	5480	5480	5480	5480	8094
33	20231215	181600	545689420	5480	5480	5480	5480	0
34	20231215	181500	545689420	5480	5480	5480	5480	0
35	20231215	181400	545689420	5480	5480	5480	5480	0
36	20231215	181300	545689420	5480	5480	5480	5480	0
37	20231215	181200	545689420	5480	5480	5480	5480	0
38	20231215	181100	545689420	5480	5480	5480	5480	0
39	20231215	181000	545689420	5480	5480	5480	5480	0
40	20231215	180900	545689420	5480	5480	5480	5480	0
41	20231215	180800	545689420	5480	5480	5480	5480	0
42	20231215	180700	545689420	5480	5480	5480	5480	0
43	20231215	180600	545689420	5480	5480	5480	5480	0
44	20231215	180500	545689420	5480	5480	5480	5480	0
45	20231215	180400	545689420	5480	5480	5480	5480	0
46	20231215	180300	545689420	5480	5480	5480	5480	0
47	20231215	180200	545689420	5480	5480	5480	5480	0
48	20231215	180100	545689420	5480	5480	5480	5480	0
49	20231215	180000	545689420	5480	5480	5480	5480	0
50	20231215	175900	545689420	5480	5480	5480	5480	0
51	20231215	175800	545689420	5480	5480	5480	5480	0
52	20231215	175700	545689420	5480	5480	5480	5480	0
53	20231215	175600	545689420	5480	5480	5480	5480	0
54	20231215	175500	545689420	5480	5480	5480	5480	0
55	20231215	175400	545689420	5480	5480	5480	5480	0
56	20231215	175300	545689420	5480	5480	5480	5480	0
57	20231215	175200	545689420	5480	5480	5480	5480	0
58	20231215	175100	545689420	5480	5480	5480	5480	0
59	20231215	175000	545689420	5480	5480	5480	5480	0
60	20231215	174900	545689420	5480	5480	5480	5480	0
61	20231215	174800	545689420	5480	5480	5480	5480	0
62	20231215	174700	545689420	5480	5480	5480	5480	8094
63	20231215	174600	545689420	5480	5480	5480	5480	0
64	20231215	174500	545689420	5480	5480	5480	5480	0
65	20231215	174400	545689420	5480	5480	5480	5480	0
66	20231215	174300	545689420	5480	5480	5480	5480	0
67	20231215	174200	545689420	5480	5480	5480	5480	0
68	20231215	174100	545689420	5480	5480	5480	5480	0
69	20231215	174000	545689420	5480	5480	5480	5480	0
70	20231215	173900	545689420	5480	5480	5480	5480	0
71	20231215	173800	545689420	5480	5480	5480	5480	0
72	20231215	173700	545689420	5480	5480	5480	5480	0
73	20231215	173600	545689420	5480	5480	5480	5480	0
74	20231215	173500	545689420	5480	5480	5480	5480	0
75	20231215	173400	545689420	5480	5480	5480	5480	0
76	20231215	173300	545689420	5480	5480	5480	5480	0
77	20231215	173200	545689420	5480	5480	5480	5480	0
78	20231215	173100	545689420	5480	5480	5480	5480	0
79	20231215	173000	545689420	5480	5480	5480	5480	0
80	20231215	172900	545689420	5480	5480	5480	5480	0
81	20231215	172800	545689420	5480	5480	5480	5480	0
82	20231215	172700	545689420	5480	5480	5480	5480	0
83	20231215	172600	545689420	5480	5480	5480	5480	0
84	20231215	172500	545689420	5480	5480	5480	5480	0
85	20231215	172400	545689420	5480	5480	5480	5480	0
86	20231215	172300	545689420	5480	5480	5480	5480	0
87	20231215	172200	545689420	5480	5480	5480	5480	0
88	20231215	172100	545689420	5480	5480	5480	5480	0
89	20231215	172000	545689420	5480	5480	5480	5480	0
90	20231215	171900	545689420	5480	5480	5480	5480	0
91	20231215	171800	545689420	5480	5480	5480	5480	0
92	20231215	171700	545689420	5480	5480	5480	5480	8094
93	20231215	171600	545689420	5480	5480	5480	5480	0
94	20231215	171500	545689420	5480	5480	5480	5480	0
95	20231215	171400	545689420	5480	5480	5480	5480	0
96	20231215	171300	545689420	5480	5480	5480	5480	0
97	20231215	171200	545689420	5480	5480	5480	5480	0
98	20231215	171100	545689420	5480	5480	5480	5480	0
99	20231215	171000	545689420	5480	5480	5480	5480	0
100	20231215	170900	545689420	5480	5480	5480	5480	0
101	20231215	170800	545689420	5480	5480	5480	5480	0
102	20231215	170700	545689420	5480	5480	5480	5480	0
103	20231215	170600	545689420	5480	5480	5480	5480	0
104	20231215	170500	545689420	5480	5480	5480	5480	0
105	20231215	170400	545689420	5480	5480	5480	5480	0
106	20231215	170300	545689420	5480	5480	5480	5480	0
107	20231215	170200	545689420	5480	5480	5480	5480	0
108	20231215	170100	545689420	5480	5480	5480	5480	0
109	20231215	170000	545689420	5480	5480	5480	5480	0
110	20231215	165900	545689420	5480	5480	5480	5480	0
111	20231215	165800	545689420	5480	5480	5480	5480	0
112	20231215	165700	545689420	5480	5480	5480	5480	0
113	20231215	165600	545689420	5480	5480	5480	5480	0
114	20231215	165500	545689420	5480	5480	5480	5480	0
115	20231215	165400	545689420	5480	5480	5480	5480	0
116	20231215	165300	545689420	5480	5480	5480	5480	0
117	20231215	165200	545689420	5480	5480	5480	5480	0
118	20231215	165100	545689420	5480	5480	5480	5480	0
119	20231215	165000	545689420	5480	5480	5480	5480	0
120	20231215	164900	545689420	5480	5480	5480	5480	0
121	20231215	164800	545689420	5480	5480	5480	5480	0
122	20231215	164700	545689420	5480	5480	5480	5480	8094
123	20231215	164600	545689420	5480	5480	5480	5480	0
124	20231215	164500	545689420	5480	5480	5480	5480	0
125	20231215	164400	545689420	5480	5480	5480	5480	0
126	20231215	164300	545689420	5480	5480	5480	5480	0
127	20231215	164200	545689420	5480	5480	5480	5480	0
128	20231215	164100	545689420	5480	5480	5480	5480	0
129	20231215	164000	545689420	5480	5480	5480	5480	0
130	20231215	163900	545689420	5480	5480	5480	5480	0
131	20231215	163800	545689420	5480	5480	5480	5480	0
132	20231215	163700	545689420	5480	5480	5480	5480	0
133	20231215	163600	545689420	5480	5480	5480	5480	0
134	20231215	163500	545689420	5480	5480	5480	5480	0
135	20231215	163400	545689420	5480	5480	5480	5480	0
136	20231215	163300	545689420	5480	5480	5480	5480	0
137	20231215	163200	545689420	5480	5480	5480	5480	0
138	20231215	163100	545689420	5480	5480	5480	5480	0
139	20231215	163000	545689420	5480	5480	5480	5480	0
140	20231215	162900	545689420	5480	5480	5480	5480	0
141	20231215	162800	545689420	5480	5480	5480	5480	0
142	20231215	162700	545689420	5480	5480	5480	5480	0
143	20231215	162600	545689420	5480	5480	5480	5480	0
144	20231215	162500	545689420	5480	5480	5480	5480	0
145	20231215	162400	545689420	5480	5480	5480	5480	0
146	20231215	162300	545689420	5480	5480	5480	5480	0
147	20231215	162200	545689420	5480	5480	5480	5480	0
148	20231215	162100	545689420	5480	5480	5480	5480	0
149	20231215	162000	545689420	5480	5480	5480	5480	0
150	20231215	161900	545689420	5480	5480	5480	5480	0
151	20231215	161800	545689420	5480	5480	5480	5480	0
152	20231215	161700	545689420	5480	5480	5480	5480	8094
153	20231215	161600	545689420	5480	5480	5480	5480	0
154	20231215	161500	545689420	5480	5480	5480	5480	0
155	20231215	161400	545689420	5480	5480	5480	5480	0
156	20231215	161300	545689420	5480	5480	5480	5480	0
157	20231215	161200	545689420	5480	5480	5480	5480	0
158	20231215	161100	545689420	5480	5480	5480	5480	0
159	20231215	161000	545689420	5480	5480	5480	5480	0
160	20231215	160900	545689420	5480	5480	5480	5480	0
161	20231215	160800	545689420	5480	5480	5480	5480	0
162	20231215	160700	545689420	5480	5480	5480	5480	0
163	20231215	160600	545689420	5480	5480	5480	5480	0
164	20231215	160500	545689420	5480	5480	5480	5480	0
165	20231215	160400	545689420	5480	5480	5480	5480	0
166	20231215	160300	545689420	5480	5480	5480	5480	0
167	20231215	160200	545689420	5480	5480	5480	5480	0
168	20231215	160100	545689420	5480	5480	5480	5480	0
169	20231215	160000	545689420	5480	5480	5480	5480	0
170	20231215	155900	545689420	5480	5480	5480	5480	0
171	20231215	155800	545689420	5480	5480	5480	5480	0
172	20231215	155700	545689420	5480	5480	5480	5480	0
173	20231215	155600	545689420	5480	5480	5480	5480	0
174	20231215	155500	545689420	5480	5480	5480	5480	0
175	20231215	155400	545689420	5480	5480	5480	5480	0
176	20231215	155300	545689420	5480	5480	5480	5480	0
177	20231215	155200	545689420	5480	5480	5480	5480	0
178	20231215	155100	545689420	5480	5480	5480	5480	0
179	20231215	155000	545689420	5480	5480	5480	5480	0
180	20231215	154900	545689420	5480	5480	5480	5480	0
181	20231215	154800	545689420	5480	5480	5480	5480	0
182	20231215	154700	545689420	5480	5480	5480	5480	8094
183	20231215	154600	545689420	5480	5480	5480	5480	0
184	20231215	154500	545689420	5480	5480	5480	5480	0
185	20231215	154400	545689420	5480	5480	5480	5480	0
186	20231215	154300	545689420	5480	5480	5480	5480	0
187	20231215	154200	545689420	5480	5480	5480	5480	0
188	20231215	154100	545689420	5480	5480	5480	5480	0
189	20231215	154000	545689420	5480	5480	5480	5480	0
190	20231215	153900	545689420	5480	5480	5480	5480	0
191	20231215	153800	545689420	5480	5480	5480	5480	0
192	20231215	153700	545689420	5480	5480	5480	5480	0
193	20231215	153600	545689420	5480	5480	5480	5480	0
194	20231215	153500	545689420	5480	5480	5480	5480	0
195	20231215	153400	545689420	5480	5480	5480	5480	0
196	20231215	153300	545689420	5480	5480	5480	5480	0
197	20231215	153200	545689420	5480	5480	5480	5480	0
198	20231215	153100	545689420	5480	5480	5480	5480	0
199	20231215	153000	545689420	5480	5480	5480	5480	8094
200	20231215	152900	501334300	5440	5440	5440	5440	0
201	20231215	152800	501334300	5440	5440	5440	5440	0
202	20231215	152700	501334300	5440	5440	5440	5440	0
203	20231215	152600	501334300	5440	5440	5440	5440	0
204	20231215	152500	501334300	5440	5440	5440	5440	0
205	20231215	152400	501334300	5440	5440	5440	5440	0
206	20231215	152300	501334300	5440	5440	5440	5440	0
207	20231215	152200	501334300	5440	5440	5440	5440	0
208	20231215	152100	501334300	5440	5440	5440	5440	0
209	20231215	152000	501334300	5440	5440	5440	5440	0
210	20231215	151900	501334300	5440	5400	5440	5400	340
211	20231215	151800	499496830	5400	5400	5430	5400	2011
212	20231215	151700	488611740	5390	5410	5450	5390	926
213	20231215	151600	483610450	5440	5410	5440	5410	918
214	20231215	151500	478644010	5430	5420	5430	5410	925
215	20231215	151400	473636390	5400	5410	5410	5400	478
216	20231215	151300	471053910	5410	5420	5420	5400	1939
217	20231215	151200	460566730	5440	5410	5450	5400	918
218	20231215	151100	455600830	5450	5410	5450	5410	1470
219	20231215	151000	447638610	5420	5420	5420	5410	886
220	20231215	150900	442839030	5420	5420	5430	5420	713
221	20231215	150800	438972670	5420	5430	5430	5420	1458
222	20231215	150700	431070210	5420	5420	5460	5420	1194
223	20231215	150600	424596140	5420	5450	5450	5420	459
224	20231215	150500	422108330	5420	5430	5430	5420	1066
225	20231215	150400	416321090	5430	5440	5470	5430	1232
226	20231215	150300	409615110	5440	5450	5480	5430	1309
227	20231215	150200	402485800	5480	5450	5480	5440	651
228	20231215	150100	398934890	5460	5480	5480	5460	443
229	20231215	150000	396512310	5450	5480	5480	5450	319
230	20231215	145900	394766760	5460	5470	5470	5460	316
231	20231215	145800	393039510	5450	5470	5470	5450	1756
232	20231215	145700	383464190	5470	5470	5470	5470	326
233	20231215	145600	381680970	5470	5470	5470	5470	290
234	20231215	145500	380094670	5460	5470	5470	5460	453
235	20231215	145400	377619300	5470	5460	5470	5460	417
236	20231215	145300	375340580	5470	5470	5470	5470	317
237	20231215	145200	373606590	5480	5470	5480	5460	672
238	20231215	145100	369932150	5480	5480	5480	5480	189
239	20231215	145000	368896430	5480	5480	5480	5480	299
240	20231215	144900	367257910	5470	5460	5470	5460	425
241	20231215	144800	364935420	5450	5470	5470	5450	294
242	20231215	144700	363327840	5490	5450	5490	5450	191
243	20231215	144600	362279300	5470	5460	5470	5460	494
244	20231215	144500	359579290	5460	5470	5470	5450	1370
245	20231215	144400	352097890	5480	5470	5480	5470	318
246	20231215	144300	350356520	5480	5470	5480	5470	355
247	20231215	144200	348411220	5480	5480	5480	5480	345
248	20231215	144100	346520620	5490	5480	5490	5470	320
249	20231215	144000	344766480	5460	5490	5490	5460	643
250	20231215	143900	341250110	5480	5480	5490	5480	808
251	20231215	143800	336818960	5490	5490	5490	5490	316
252	20231215	143700	335084120	5480	5490	5500	5480	574
253	20231215	143600	331937260	5480	5500	5500	5460	207
254	20231215	143500	330800740	5490	5490	5490	5480	444
255	20231215	143400	328363190	5490	5490	5490	5480	1692
256	20231215	143300	319078010	5480	5480	5480	5480	254
257	20231215	143200	317686090	5490	5490	5490	5490	384
258	20231215	143100	315577930	5490	5480	5490	5480	317
259	20231215	143000	313838870	5480	5480	5480	5470	880
260	20231215	142900	309017110	5470	5480	5480	5470	552
261	20231215	142800	305992620	5490	5490	5490	5490	794
262	20231215	142700	301633560	5490	5480	5490	5480	2850
263	20231215	142600	286005080	5460	5470	5480	5460	1150
264	20231215	142500	279712180	5460	5470	5470	5460	455
265	20231215	142400	277224700	5470	5470	5470	5470	127
266	20231215	142300	276530010	5470	5460	5470	5450	523
267	20231215	142200	273673040	5460	5450	5470	5450	291
268	20231215	142100	272082300	5450	5470	5470	5450	1046
269	20231215	142000	266362140	5470	5460	5470	5460	317
270	20231215	141900	264629420	5460	5470	5470	5460	1071
271	20231215	141800	258772320	5470	5470	5470	5470	189
272	20231215	141700	257738490	5470	5460	5470	5460	1844
273	20231215	141600	247658680	5460	5450	5460	5440	1430
274	20231215	141500	239853300	5450	5450	5460	5450	668
275	20231215	141400	236212610	5450	5450	5450	5440	494
276	20231215	141300	233520810	5450	5440	5450	5440	422
277	20231215	141200	231221260	5440	5430	5450	5430	318
278	20231215	141100	229489450	5450	5440	5450	5440	470
279	20231215	141000	226930490	5450	5440	5450	5440	396
280	20231215	140900	224776230	5440	5440	5440	5440	319
281	20231215	140800	223040870	5440	5440	5440	5440	127
282	20231215	140700	222349990	5440	5440	5440	5420	329
283	20231215	140600	220561520	5440	5440	5440	5420	419
284	20231215	140500	218284430	5430	5430	5440	5430	327
285	20231215	140400	216508810	5420	5420	5420	5420	249
286	20231215	140300	215159230	5420	5410	5420	5410	446
287	20231215	140200	212746360	5400	5400	5400	5400	262
288	20231215	140100	211331560	5400	5400	5400	5400	317
289	20231215	140000	209619760	5400	5390	5400	5390	408
290	20231215	135900	207419370	5390	5390	5390	5390	5
291	20231215	135800	207392420	5390	5390	5390	5390	0
292	20231215	135700	207392420	5390	5390	5390	5390	0
293	20231215	135600	207392420	5390	5390	5390	5390	0
294	20231215	135500	207392420	5390	5390	5390	5390	187
295	20231215	135400	206384490	5390	5390	5390	5390	0
296	20231215	135300	206384490	5390	5390	5390	5390	200
297	20231215	135200	205306490	5390	5390	5390	5390	0
298	20231215	135100	205306490	5390	5390	5390	5390	5
299	20231215	135000	205279540	5390	5390	5390	5390	0
300	20231215	134900	205279540	5390	5390	5390	5390	0
301	20231215	134800	205279540	5390	5390	5390	5390	0
302	20231215	134700	205279540	5390	5390	5390	5390	0
303	20231215	134600	205279540	5390	5390	5390	5390	1
304	20231215	134500	205274150	5380	5380	5380	5380	0
305	20231215	134400	205274150	5380	5380	5380	5380	0
306	20231215	134300	205274150	5380	5380	5380	5380	241
307	20231215	134200	203977570	5380	5380	5380	5380	0
308	20231215	134100	203977570	5380	5380	5380	5380	0
309	20231215	134000	203977570	5380	5380	5380	5380	2
310	20231215	133900	203966810	5380	5380	5380	5380	0
311	20231215	133800	203966810	5380	5380	5380	5380	11
312	20231215	133700	203907630	5390	5390	5390	5390	0
313	20231215	133600	203907630	5390	5390	5390	5390	3
314	20231215	133500	203891460	5390	5390	5390	5390	1
315	20231215	133400	203886070	5380	5380	5380	5380	50
316	20231215	133300	203617070	5380	5380	5380	5380	1
317	20231215	133200	203611690	5390	5390	5390	5390	0
318	20231215	133100	203611690	5390	5390	5390	5390	1
319	20231215	133000	203606300	5380	5380	5380	5380	0
320	20231215	132900	203606300	5380	5380	5380	5380	0
321	20231215	132800	203606300	5380	5380	5380	5380	3
322	20231215	132700	203590160	5380	5380	5380	5380	0
323	20231215	132600	203590160	5380	5380	5380	5380	0
324	20231215	132500	203590160	5380	5380	5380	5380	100
325	20231215	132400	203052160	5390	5390	5390	5390	0
326	20231215	132300	203052160	5390	5390	5390	5390	0
327	20231215	132200	203052160	5390	5380	5390	5380	11
328	20231215	132100	202992970	5380	5380	5380	5380	62
329	20231215	132000	202659410	5380	5380	5390	5380	16
330	20231215	131900	202573320	5380	5380	5380	5380	0
331	20231215	131800	202573320	5380	5380	5380	5380	0
332	20231215	131700	202573320	5380	5380	5380	5380	0
333	20231215	131600	202573320	5380	5380	5380	5380	0
334	20231215	131500	202573320	5380	5380	5380	5380	0
335	20231215	131400	202573320	5380	5380	5380	5380	56
336	20231215	131300	202272040	5380	5380	5380	5380	250
337	20231215	131200	200927040	5380	5380	5380	5380	3
338	20231215	131100	200910900	5390	5390	5390	5390	0
339	20231215	131000	200910900	5390	5390	5390	5390	15
340	20231215	130900	200830050	5380	5380	5380	5380	5
341	20231215	130800	200803150	5380	5380	5380	5380	7
342	20231215	130700	200765490	5390	5390	5390	5390	158
343	20231215	130600	199913870	5390	5390	5390	5390	851
344	20231215	130500	195326980	5380	5380	5380	5380	0
345	20231215	130400	195326980	5380	5380	5380	5380	345
346	20231215	130300	193470880	5380	5380	5380	5380	0
347	20231215	130200	193470880	5380	5380	5380	5380	0
348	20231215	130100	193470880	5380	5380	5380	5380	0
349	20231215	130000	193470880	5380	5380	5380	5380	0
350	20231215	125900	193470880	5380	5380	5380	5380	0
351	20231215	125800	193470880	5380	5380	5380	5380	2
352	20231215	125700	193460120	5380	5370	5380	5370	1055
353	20231215	125600	187791060	5370	5370	5370	5370	0
354	20231215	125500	187791060	5370	5370	5370	5370	0
355	20231215	125400	187791060	5370	5370	5370	5370	0
356	20231215	125300	187791060	5370	5370	5370	5370	0
357	20231215	125200	187791060	5370	5370	5370	5370	5
358	20231215	125100	187764210	5370	5370	5370	5370	0
359	20231215	125000	187764210	5370	5370	5370	5370	2
360	20231215	124900	187753470	5360	5360	5360	5360	0
361	20231215	124800	187753470	5360	5360	5360	5360	0
362	20231215	124700	187753470	5360	5360	5360	5360	0
363	20231215	124600	187753470	5360	5360	5360	5360	0
364	20231215	124500	187753470	5360	5350	5360	5350	1001
365	20231215	124400	182388120	5360	5360	5360	5360	0
366	20231215	124300	182388120	5360	5360	5360	5360	0
367	20231215	124200	182388120	5360	5360	5360	5360	969
368	20231215	124100	177194280	5360	5360	5360	5360	0
369	20231215	124000	177194280	5360	5360	5360	5360	41
370	20231215	123900	176974520	5350	5340	5350	5330	82
371	20231215	123800	176537130	5350	5340	5350	5330	671
372	20231215	123700	172954560	5350	5350	5350	5350	10
373	20231215	123600	172901060	5350	5350	5350	5350	858
374	20231215	123500	168310760	5350	5350	5350	5350	10
375	20231215	123400	168257260	5350	5350	5350	5350	468
376	20231215	123300	165753460	5360	5360	5360	5360	0
377	20231215	123200	165753460	5360	5360	5360	5360	0
378	20231215	123100	165753460	5360	5360	5360	5360	6
379	20231215	123000	165721300	5370	5370	5370	5370	0
380	20231215	122900	165721300	5370	5370	5370	5370	2
381	20231215	122800	165710560	5370	5370	5370	5370	0
382	20231215	122700	165710560	5370	5370	5370	5370	0
383	20231215	122600	165710560	5370	5370	5370	5370	50
384	20231215	122500	165442060	5370	5370	5370	5370	0
385	20231215	122400	165442060	5370	5370	5370	5370	0
386	20231215	122300	165442060	5370	5370	5370	5370	1
387	20231215	122200	165436690	5350	5350	5350	5350	0
388	20231215	122100	165436690	5350	5350	5350	5350	0
389	20231215	122000	165436690	5350	5350	5350	5350	56
390	20231215	121900	165137090	5370	5370	5370	5370	1
391	20231215	121800	165131720	5350	5350	5350	5350	0
392	20231215	121700	165131720	5350	5350	5350	5350	0
393	20231215	121600	165131720	5350	5350	5350	5350	0
394	20231215	121500	165131720	5350	5350	5350	5350	0
395	20231215	121400	165131720	5350	5350	5350	5350	0
396	20231215	121300	165131720	5350	5350	5350	5350	0
397	20231215	121200	165131720	5350	5350	5350	5350	0
398	20231215	121100	165131720	5350	5350	5350	5350	0
399	20231215	121000	165131720	5350	5360	5360	5350	102
400	20231215	120900	164585230	5360	5360	5360	5360	56
401	20231215	120800	164285070	5370	5370	5370	5370	0
402	20231215	120700	164285070	5370	5370	5370	5370	5
403	20231215	120600	164258220	5360	5360	5360	5360	368
404	20231215	120500	162285740	5350	5360	5360	5350	60
405	20231215	120400	161964240	5360	5360	5360	5360	3
406	20231215	120300	161948160	5360	5360	5360	5360	0
407	20231215	120200	161948160	5360	5360	5360	5360	0
408	20231215	120100	161948160	5360	5360	5360	5360	50
409	20231215	120000	161680160	5360	5360	5360	5360	0
410	20231215	115900	161680160	5360	5360	5360	5360	0
411	20231215	115800	161680160	5360	5360	5360	5360	0
412	20231215	115700	161680160	5360	5360	5360	5360	12
413	20231215	115600	161615840	5340	5360	5360	5340	1777
414	20231215	115500	152117720	5360	5360	5360	5360	101
415	20231215	115400	151576360	5370	5370	5370	5370	0
416	20231215	115300	151576360	5370	5370	5370	5370	1
417	20231215	115200	151570990	5360	5360	5360	5360	0
418	20231215	115100	151570990	5360	5360	5360	5360	134
419	20231215	115000	150852750	5360	5360	5360	5360	0
420	20231215	114900	150852750	5360	5360	5360	5360	0
421	20231215	114800	150852750	5360	5360	5360	5360	0
422	20231215	114700	150852750	5360	5360	5360	5360	0
423	20231215	114600	150852750	5360	5360	5360	5360	0
424	20231215	114500	150852750	5360	5360	5360	5360	121
425	20231215	114400	150204190	5360	5360	5360	5360	0
426	20231215	114300	150204190	5360	5360	5360	5360	0
427	20231215	114200	150204190	5360	5360	5360	5360	72
428	20231215	114100	149818270	5360	5360	5360	5360	1028
429	20231215	114000	144308190	5360	5360	5360	5360	0
430	20231215	113900	144308190	5360	5360	5360	5360	100
431	20231215	113800	143772190	5360	5360	5360	5360	110
432	20231215	113700	143182590	5360	5360	5360	5360	0
433	20231215	113600	143182590	5360	5350	5360	5350	419
434	20231215	113500	140938940	5350	5350	5350	5350	5
435	20231215	113400	140912190	5360	5360	5360	5360	0
436	20231215	113300	140912190	5360	5350	5360	5350	507
437	20231215	113200	138199730	5350	5350	5350	5350	0
438	20231215	113100	138199730	5350	5350	5350	5350	0
439	20231215	113000	138199730	5350	5350	5350	5350	0
440	20231215	112900	138199730	5350	5350	5350	5350	0
441	20231215	112800	138199730	5350	5350	5350	5350	0
442	20231215	112700	138199730	5350	5350	5350	5350	0
443	20231215	112600	138199730	5350	5340	5350	5340	2
444	20231215	112500	138189040	5350	5350	5350	5350	400
445	20231215	112400	136049040	5350	5350	5350	5350	0
446	20231215	112300	136049040	5350	5350	5350	5350	2
447	20231215	112200	136038340	5350	5350	5350	5350	50
448	20231215	112100	135770840	5350	5340	5350	5340	11
449	20231215	112000	135712090	5350	5350	5350	5350	0
450	20231215	111900	135712090	5350	5350	5350	5350	0
451	20231215	111800	135712090	5350	5350	5350	5350	0
452	20231215	111700	135712090	5350	5350	5350	5350	0
453	20231215	111600	135712090	5350	5350	5350	5350	0
454	20231215	111500	135712090	5350	5350	5350	5350	0
455	20231215	111400	135712090	5350	5350	5350	5350	0
456	20231215	111300	135712090	5350	5350	5350	5350	173
457	20231215	111200	134786540	5360	5360	5360	5360	0
458	20231215	111100	134786540	5360	5360	5360	5360	10
459	20231215	111000	134732940	5360	5360	5360	5360	0
460	20231215	110900	134732940	5360	5360	5360	5360	100
461	20231215	110800	134196940	5360	5360	5360	5360	0
462	20231215	110700	134196940	5360	5360	5360	5360	0
463	20231215	110600	134196940	5360	5360	5360	5360	0
464	20231215	110500	134196940	5360	5360	5360	5360	0
465	20231215	110400	134196940	5360	5360	5360	5360	0
466	20231215	110300	134196940	5360	5360	5360	5360	20
467	20231215	110200	134089740	5350	5350	5350	5350	0
468	20231215	110100	134089740	5350	5350	5350	5350	0
469	20231215	110000	134089740	5350	5350	5350	5350	0
470	20231215	105900	134089740	5350	5350	5350	5350	0
471	20231215	105800	134089740	5350	5350	5350	5350	193
472	20231215	105700	133057190	5350	5350	5350	5350	1
473	20231215	105600	133051840	5340	5340	5340	5340	0
474	20231215	105500	133051840	5340	5340	5340	5340	1
475	20231215	105400	133046500	5350	5350	5350	5350	0
476	20231215	105300	133046500	5350	5350	5350	5350	0
477	20231215	105200	133046500	5350	5350	5350	5350	15
478	20231215	105100	132966250	5350	5350	5350	5350	12
479	20231215	105000	132902050	5350	5350	5350	5350	0
480	20231215	104900	132902050	5350	5350	5350	5350	0
481	20231215	104800	132902050	5350	5350	5350	5350	0
482	20231215	104700	132902050	5350	5350	5350	5350	0
483	20231215	104600	132902050	5350	5350	5350	5350	8
484	20231215	104500	132859250	5350	5350	5350	5350	0
485	20231215	104400	132859250	5350	5350	5350	5350	901
486	20231215	104300	128038900	5350	5350	5350	5350	91
487	20231215	104200	127552050	5350	5350	5350	5350	1000
488	20231215	104100	122202050	5350	5350	5350	5350	0
489	20231215	104000	122202050	5350	5350	5350	5350	5
490	20231215	103900	122175300	5360	5360	5360	5360	104
491	20231215	103800	121617860	5370	5370	5370	5370	101
492	20231215	103700	121075490	5370	5370	5370	5370	0
493	20231215	103600	121075490	5370	5370	5370	5370	0
494	20231215	103500	121075490	5370	5370	5370	5370	93
495	20231215	103400	120576080	5360	5360	5360	5360	0
496	20231215	103300	120576080	5360	5360	5360	5360	0
497	20231215	103200	120576080	5360	5360	5360	5360	0
498	20231215	103100	120576080	5360	5360	5360	5360	133
499	20231215	103000	119863200	5360	5360	5360	5360	0
500	20231215	102900	119863200	5360	5360	5360	5360	37
501	20231215	102800	119664880	5360	5360	5360	5360	830
502	20231215	102700	115216080	5360	5360	5360	5360	200
503	20231215	102600	114144080	5350	5350	5350	5350	0
504	20231215	102500	114144080	5350	5350	5350	5350	0
505	20231215	102400	114144080	5350	5350	5350	5350	0
506	20231215	102300	114144080	5350	5360	5360	5350	57
507	20231215	102200	113838630	5360	5360	5360	5360	0
508	20231215	102100	113838630	5360	5360	5360	5360	1
509	20231215	102000	113833270	5370	5360	5370	5360	309
510	20231215	101900	112176900	5360	5360	5360	5360	5
511	20231215	101800	112150100	5380	5380	5380	5380	0
512	20231215	101700	112150100	5380	5380	5380	5380	1
513	20231215	101600	112144720	5370	5370	5370	5370	10
514	20231215	101500	112091020	5370	5370	5370	5370	102
515	20231215	101400	111543280	5370	5370	5370	5370	0
516	20231215	101300	111543280	5370	5370	5370	5370	3
517	20231215	101200	111527170	5370	5370	5370	5370	0
518	20231215	101100	111527170	5370	5370	5370	5370	5
519	20231215	101000	111500320	5370	5370	5370	5370	200
520	20231215	100900	110426320	5370	5360	5370	5360	211
521	20231215	100800	109293360	5360	5360	5360	5360	0
522	20231215	100700	109293360	5360	5360	5360	5360	0
523	20231215	100600	109293360	5360	5360	5360	5360	0
524	20231215	100500	109293360	5360	5360	5360	5360	0
525	20231215	100400	109293360	5360	5360	5360	5350	306
526	20231215	100300	107653250	5360	5360	5360	5360	0
527	20231215	100200	107653250	5360	5360	5360	5360	20
528	20231215	100100	107546050	5360	5360	5360	5360	0
529	20231215	100000	107546050	5360	5360	5360	5360	0
530	20231215	095900	107546050	5360	5360	5360	5360	36
531	20231215	095800	107353090	5350	5350	5350	5350	85
532	20231215	095700	106898340	5350	5350	5350	5350	100
533	20231215	095600	106363340	5350	5350	5350	5350	0
534	20231215	095500	106363340	5350	5350	5350	5350	0
535	20231215	095400	106363340	5350	5350	5350	5350	23
536	20231215	095300	106240290	5350	5350	5350	5350	0
537	20231215	095200	106240290	5350	5350	5350	5350	10
538	20231215	095100	106186790	5350	5340	5350	5340	68
539	20231215	095000	105823650	5350	5340	5350	5340	3
540	20231215	094900	105807620	5340	5340	5340	5340	118
541	20231215	094800	105177500	5340	5340	5340	5340	205
542	20231215	094700	104082800	5340	5340	5350	5340	850
543	20231215	094600	99543790	5350	5350	5350	5350	0
544	20231215	094500	99543790	5350	5350	5350	5340	215
545	20231215	094400	98394540	5340	5350	5350	5340	494
546	20231215	094300	95753180	5350	5350	5350	5340	811
547	20231215	094200	91415330	5350	5360	5360	5350	400
548	20231215	094100	89272830	5370	5370	5370	5370	46
549	20231215	094000	89025810	5380	5370	5380	5370	52
550	20231215	093900	88746560	5370	5380	5380	5370	163
551	20231215	093800	87870120	5380	5380	5380	5370	1578
552	20231215	093700	79380980	5380	5380	5380	5370	340
553	20231215	093600	77551890	5380	5370	5380	5370	501
554	20231215	093500	74858390	5370	5360	5380	5350	561
555	20231215	093400	71849010	5380	5360	5380	5350	1194
556	20231215	093300	65442890	5360	5350	5370	5350	1401
557	20231215	093200	57936670	5350	5320	5350	5320	957
558	20231215	093100	52836220	5360	5330	5360	5320	119
559	20231215	093000	52201870	5330	5310	5330	5310	280
560	20231215	092900	50713710	5310	5310	5310	5310	2
561	20231215	092800	50703090	5310	5310	5310	5310	5
562	20231215	092700	50676540	5310	5310	5310	5310	0
563	20231215	092600	50676540	5310	5310	5310	5310	315
564	20231215	092500	49003890	5310	5300	5310	5300	81
565	20231215	092400	48574570	5290	5290	5290	5290	0
566	20231215	092300	48574570	5290	5290	5290	5290	82
567	20231215	092200	48140790	5290	5290	5290	5290	0
568	20231215	092100	48140790	5290	5290	5290	5290	200
569	20231215	092000	47082790	5300	5300	5300	5300	0
570	20231215	091900	47082790	5300	5300	5300	5300	10
571	20231215	091800	47029790	5300	5300	5300	5300	1
572	20231215	091700	47024490	5290	5290	5290	5290	56
573	20231215	091600	46728250	5270	5270	5290	5270	676
574	20231215	091500	43165430	5270	5270	5270	5270	0
575	20231215	091400	43165430	5270	5300	5300	5270	771
576	20231215	091300	39097840	5300	5300	5300	5300	117
577	20231215	091200	38477740	5290	5290	5290	5290	0
578	20231215	091100	38477740	5290	5290	5290	5290	0
579	20231215	091000	38477740	5290	5300	5300	5290	1269
580	20231215	090900	31758040	5270	5270	5270	5270	0
581	20231215	090800	31758040	5270	5270	5270	5270	0
582	20231215	090700	31758040	5270	5270	5270	5270	12
583	20231215	090600	31694800	5280	5270	5280	5270	386
584	20231215	090500	29659720	5260	5260	5260	5260	0
585	20231215	090400	29659720	5260	5280	5280	5260	2434
586	20231215	090300	16843990	5270	5270	5270	5270	0
587	20231215	090200	16843990	5270	5280	5280	5270	200
588	20231215	090100	15788920	5270	5270	5270	5270	0
589	20231215	090000	15788920	5270	5270	5270	5270	2996