KissMeData/006660/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184700	202687460	8790	8790	8790	8790	574
3	20231221	184600	202687460	8790	8790	8790	8790	0
4	20231221	184500	202687460	8790	8790	8790	8790	0
5	20231221	184400	202687460	8790	8790	8790	8790	0
6	20231221	184300	202687460	8790	8790	8790	8790	0
7	20231221	184200	202687460	8790	8790	8790	8790	0
8	20231221	184100	202687460	8790	8790	8790	8790	0
9	20231221	184000	202687460	8790	8790	8790	8790	0
10	20231221	183900	202687460	8790	8790	8790	8790	0
11	20231221	183800	202687460	8790	8790	8790	8790	0
12	20231221	183700	202687460	8790	8790	8790	8790	0
13	20231221	183600	202687460	8790	8790	8790	8790	0
14	20231221	183500	202687460	8790	8790	8790	8790	0
15	20231221	183400	202687460	8790	8790	8790	8790	0
16	20231221	183300	202687460	8790	8790	8790	8790	0
17	20231221	183200	202687460	8790	8790	8790	8790	0
18	20231221	183100	202687460	8790	8790	8790	8790	0
19	20231221	183000	202687460	8790	8790	8790	8790	0
20	20231221	182900	202687460	8790	8790	8790	8790	0
21	20231221	182800	202687460	8790	8790	8790	8790	0
22	20231221	182700	202687460	8790	8790	8790	8790	0
23	20231221	182600	202687460	8790	8790	8790	8790	0
24	20231221	182500	202687460	8790	8790	8790	8790	0
25	20231221	182400	202687460	8790	8790	8790	8790	0
26	20231221	182300	202687460	8790	8790	8790	8790	0
27	20231221	182200	202687460	8790	8790	8790	8790	0
28	20231221	182100	202687460	8790	8790	8790	8790	0
29	20231221	182000	202687460	8790	8790	8790	8790	0
30	20231221	181900	202687460	8790	8790	8790	8790	0
31	20231221	181800	202687460	8790	8790	8790	8790	0
32	20231221	181700	202687460	8790	8790	8790	8790	574
33	20231221	181600	202687460	8790	8790	8790	8790	0
34	20231221	181500	202687460	8790	8790	8790	8790	0
35	20231221	181400	202687460	8790	8790	8790	8790	0
36	20231221	181300	202687460	8790	8790	8790	8790	0
37	20231221	181200	202687460	8790	8790	8790	8790	0
38	20231221	181100	202687460	8790	8790	8790	8790	0
39	20231221	181000	202687460	8790	8790	8790	8790	0
40	20231221	180900	202687460	8790	8790	8790	8790	0
41	20231221	180800	202687460	8790	8790	8790	8790	0
42	20231221	180700	202687460	8790	8790	8790	8790	0
43	20231221	180600	202687460	8790	8790	8790	8790	0
44	20231221	180500	202687460	8790	8790	8790	8790	0
45	20231221	180400	202687460	8790	8790	8790	8790	0
46	20231221	180300	202687460	8790	8790	8790	8790	0
47	20231221	180200	202687460	8790	8790	8790	8790	0
48	20231221	180100	202687460	8790	8790	8790	8790	0
49	20231221	180000	202687460	8790	8790	8790	8790	0
50	20231221	175900	202687460	8790	8790	8790	8790	0
51	20231221	175800	202687460	8790	8790	8790	8790	0
52	20231221	175700	202687460	8790	8790	8790	8790	0
53	20231221	175600	202687460	8790	8790	8790	8790	0
54	20231221	175500	202687460	8790	8790	8790	8790	0
55	20231221	175400	202687460	8790	8790	8790	8790	0
56	20231221	175300	202687460	8790	8790	8790	8790	0
57	20231221	175200	202687460	8790	8790	8790	8790	0
58	20231221	175100	202687460	8790	8790	8790	8790	0
59	20231221	175000	202687460	8790	8790	8790	8790	0
60	20231221	174900	202687460	8790	8790	8790	8790	0
61	20231221	174800	202687460	8790	8790	8790	8790	0
62	20231221	174700	202687460	8790	8790	8790	8790	574
63	20231221	174600	202687460	8790	8790	8790	8790	0
64	20231221	174500	202687460	8790	8790	8790	8790	0
65	20231221	174400	202687460	8790	8790	8790	8790	0
66	20231221	174300	202687460	8790	8790	8790	8790	0
67	20231221	174200	202687460	8790	8790	8790	8790	0
68	20231221	174100	202687460	8790	8790	8790	8790	0
69	20231221	174000	202687460	8790	8790	8790	8790	0
70	20231221	173900	202687460	8790	8790	8790	8790	0
71	20231221	173800	202687460	8790	8790	8790	8790	0
72	20231221	173700	202687460	8790	8790	8790	8790	0
73	20231221	173600	202687460	8790	8790	8790	8790	0
74	20231221	173500	202687460	8790	8790	8790	8790	0
75	20231221	173400	202687460	8790	8790	8790	8790	0
76	20231221	173300	202687460	8790	8790	8790	8790	0
77	20231221	173200	202687460	8790	8790	8790	8790	0
78	20231221	173100	202687460	8790	8790	8790	8790	0
79	20231221	173000	202687460	8790	8790	8790	8790	0
80	20231221	172900	202687460	8790	8790	8790	8790	0
81	20231221	172800	202687460	8790	8790	8790	8790	0
82	20231221	172700	202687460	8790	8790	8790	8790	0
83	20231221	172600	202687460	8790	8790	8790	8790	0
84	20231221	172500	202687460	8790	8790	8790	8790	0
85	20231221	172400	202687460	8790	8790	8790	8790	0
86	20231221	172300	202687460	8790	8790	8790	8790	0
87	20231221	172200	202687460	8790	8790	8790	8790	0
88	20231221	172100	202687460	8790	8790	8790	8790	0
89	20231221	172000	202687460	8790	8790	8790	8790	0
90	20231221	171900	202687460	8790	8790	8790	8790	0
91	20231221	171800	202687460	8790	8790	8790	8790	0
92	20231221	171700	202687460	8790	8790	8790	8790	574
93	20231221	171600	202687460	8790	8790	8790	8790	0
94	20231221	171500	202687460	8790	8790	8790	8790	0
95	20231221	171400	202687460	8790	8790	8790	8790	0
96	20231221	171300	202687460	8790	8790	8790	8790	0
97	20231221	171200	202687460	8790	8790	8790	8790	0
98	20231221	171100	202687460	8790	8790	8790	8790	0
99	20231221	171000	202687460	8790	8790	8790	8790	0
100	20231221	170900	202687460	8790	8790	8790	8790	0
101	20231221	170800	202687460	8790	8790	8790	8790	0
102	20231221	170700	202687460	8790	8790	8790	8790	0
103	20231221	170600	202687460	8790	8790	8790	8790	0
104	20231221	170500	202687460	8790	8790	8790	8790	0
105	20231221	170400	202687460	8790	8790	8790	8790	0
106	20231221	170300	202687460	8790	8790	8790	8790	0
107	20231221	170200	202687460	8790	8790	8790	8790	0
108	20231221	170100	202687460	8790	8790	8790	8790	0
109	20231221	170000	202687460	8790	8790	8790	8790	0
110	20231221	165900	202687460	8790	8790	8790	8790	0
111	20231221	165800	202687460	8790	8790	8790	8790	0
112	20231221	165700	202687460	8790	8790	8790	8790	0
113	20231221	165600	202687460	8790	8790	8790	8790	0
114	20231221	165500	202687460	8790	8790	8790	8790	0
115	20231221	165400	202687460	8790	8790	8790	8790	0
116	20231221	165300	202687460	8790	8790	8790	8790	0
117	20231221	165200	202687460	8790	8790	8790	8790	0
118	20231221	165100	202687460	8790	8790	8790	8790	0
119	20231221	165000	202687460	8790	8790	8790	8790	0
120	20231221	164900	202687460	8790	8790	8790	8790	0
121	20231221	164800	202687460	8790	8790	8790	8790	0
122	20231221	164700	202687460	8790	8790	8790	8790	574
123	20231221	164600	202687460	8790	8790	8790	8790	0
124	20231221	164500	202687460	8790	8790	8790	8790	0
125	20231221	164400	202687460	8790	8790	8790	8790	0
126	20231221	164300	202687460	8790	8790	8790	8790	0
127	20231221	164200	202687460	8790	8790	8790	8790	0
128	20231221	164100	202687460	8790	8790	8790	8790	0
129	20231221	164000	202687460	8790	8790	8790	8790	0
130	20231221	163900	202687460	8790	8790	8790	8790	0
131	20231221	163800	202687460	8790	8790	8790	8790	0
132	20231221	163700	202687460	8790	8790	8790	8790	0
133	20231221	163600	202687460	8790	8790	8790	8790	0
134	20231221	163500	202687460	8790	8790	8790	8790	0
135	20231221	163400	202687460	8790	8790	8790	8790	0
136	20231221	163300	202687460	8790	8790	8790	8790	0
137	20231221	163200	202687460	8790	8790	8790	8790	0
138	20231221	163100	202687460	8790	8790	8790	8790	0
139	20231221	163000	202687460	8790	8790	8790	8790	0
140	20231221	162900	202687460	8790	8790	8790	8790	0
141	20231221	162800	202687460	8790	8790	8790	8790	0
142	20231221	162700	202687460	8790	8790	8790	8790	0
143	20231221	162600	202687460	8790	8790	8790	8790	0
144	20231221	162500	202687460	8790	8790	8790	8790	0
145	20231221	162400	202687460	8790	8790	8790	8790	0
146	20231221	162300	202687460	8790	8790	8790	8790	0
147	20231221	162200	202687460	8790	8790	8790	8790	0
148	20231221	162100	202687460	8790	8790	8790	8790	0
149	20231221	162000	202687460	8790	8790	8790	8790	0
150	20231221	161900	202687460	8790	8790	8790	8790	0
151	20231221	161800	202687460	8790	8790	8790	8790	0
152	20231221	161700	202687460	8790	8790	8790	8790	574
153	20231221	161600	202687460	8790	8790	8790	8790	0
154	20231221	161500	202687460	8790	8790	8790	8790	0
155	20231221	161400	202687460	8790	8790	8790	8790	0
156	20231221	161300	202687460	8790	8790	8790	8790	0
157	20231221	161200	202687460	8790	8790	8790	8790	0
158	20231221	161100	202687460	8790	8790	8790	8790	0
159	20231221	161000	202687460	8790	8790	8790	8790	0
160	20231221	160900	202687460	8790	8790	8790	8790	0
161	20231221	160800	202687460	8790	8790	8790	8790	0
162	20231221	160700	202687460	8790	8790	8790	8790	0
163	20231221	160600	202687460	8790	8790	8790	8790	0
164	20231221	160500	202687460	8790	8790	8790	8790	0
165	20231221	160400	202687460	8790	8790	8790	8790	0
166	20231221	160300	202687460	8790	8790	8790	8790	0
167	20231221	160200	202687460	8790	8790	8790	8790	0
168	20231221	160100	202687460	8790	8790	8790	8790	0
169	20231221	160000	202687460	8790	8790	8790	8790	0
170	20231221	155900	202687460	8790	8790	8790	8790	0
171	20231221	155800	202687460	8790	8790	8790	8790	0
172	20231221	155700	202687460	8790	8790	8790	8790	0
173	20231221	155600	202687460	8790	8790	8790	8790	0
174	20231221	155500	202687460	8790	8790	8790	8790	0
175	20231221	155400	202687460	8790	8790	8790	8790	0
176	20231221	155300	202687460	8790	8790	8790	8790	0
177	20231221	155200	202687460	8790	8790	8790	8790	0
178	20231221	155100	202687460	8790	8790	8790	8790	0
179	20231221	155000	202687460	8790	8790	8790	8790	0
180	20231221	154900	202687460	8790	8790	8790	8790	0
181	20231221	154800	202687460	8790	8790	8790	8790	0
182	20231221	154700	202687460	8790	8790	8790	8790	574
183	20231221	154600	202687460	8790	8790	8790	8790	0
184	20231221	154500	202687460	8790	8790	8790	8790	0
185	20231221	154400	202687460	8790	8790	8790	8790	0
186	20231221	154300	202687460	8790	8790	8790	8790	0
187	20231221	154200	202687460	8790	8790	8790	8790	0
188	20231221	154100	202687460	8790	8790	8790	8790	0
189	20231221	154000	202687460	8790	8790	8790	8790	0
190	20231221	153900	202687460	8790	8790	8790	8790	0
191	20231221	153800	202687460	8790	8790	8790	8790	0
192	20231221	153700	202687460	8790	8790	8790	8790	0
193	20231221	153600	202687460	8790	8790	8790	8790	0
194	20231221	153500	202687460	8790	8790	8790	8790	0
195	20231221	153400	202687460	8790	8790	8790	8790	0
196	20231221	153300	202687460	8790	8790	8790	8790	0
197	20231221	153200	202687460	8790	8790	8790	8790	0
198	20231221	153100	202687460	8790	8790	8790	8790	0
199	20231221	153000	202687460	8790	8790	8790	8790	574
200	20231221	152900	197642000	8760	8760	8760	8760	0
201	20231221	152800	197642000	8760	8760	8760	8760	0
202	20231221	152700	197642000	8760	8760	8760	8760	0
203	20231221	152600	197642000	8760	8760	8760	8760	0
204	20231221	152500	197642000	8760	8760	8760	8760	0
205	20231221	152400	197642000	8760	8760	8760	8760	0
206	20231221	152300	197642000	8760	8760	8760	8760	0
207	20231221	152200	197642000	8760	8760	8760	8760	0
208	20231221	152100	197642000	8760	8760	8760	8760	0
209	20231221	152000	197642000	8760	8760	8760	8760	0
210	20231221	151900	197642000	8760	8770	8770	8760	50
211	20231221	151800	197203510	8760	8760	8760	8760	0
212	20231221	151700	197203510	8760	8760	8760	8760	1
213	20231221	151600	197194750	8760	8760	8760	8760	0
214	20231221	151500	197194750	8760	8760	8760	8760	6
215	20231221	151400	197142190	8760	8760	8760	8760	0
216	20231221	151300	197142190	8760	8760	8760	8760	0
217	20231221	151200	197142190	8760	8760	8760	8760	0
218	20231221	151100	197142190	8760	8760	8760	8760	0
219	20231221	151000	197142190	8760	8770	8770	8760	4
220	20231221	150900	197107120	8770	8770	8770	8770	0
221	20231221	150800	197107120	8770	8770	8770	8770	1
222	20231221	150700	197098350	8760	8760	8760	8760	0
223	20231221	150600	197098350	8760	8760	8760	8760	0
224	20231221	150500	197098350	8760	8760	8760	8760	0
225	20231221	150400	197098350	8760	8760	8760	8760	0
226	20231221	150300	197098350	8760	8760	8760	8760	7
227	20231221	150200	197037030	8770	8770	8770	8770	10
228	20231221	150100	196949330	8770	8770	8770	8770	1
229	20231221	150000	196940560	8770	8770	8770	8770	0
230	20231221	145900	196940560	8770	8770	8770	8770	0
231	20231221	145800	196940560	8770	8770	8770	8770	0
232	20231221	145700	196940560	8770	8770	8770	8770	1
233	20231221	145600	196931790	8770	8770	8770	8770	0
234	20231221	145500	196931790	8770	8770	8770	8770	0
235	20231221	145400	196931790	8770	8770	8770	8770	0
236	20231221	145300	196931790	8770	8770	8770	8770	0
237	20231221	145200	196931790	8770	8770	8770	8770	0
238	20231221	145100	196931790	8770	8770	8770	8770	0
239	20231221	145000	196931790	8770	8770	8770	8770	0
240	20231221	144900	196931790	8770	8770	8770	8770	23
241	20231221	144800	196730080	8770	8770	8770	8770	15
242	20231221	144700	196598530	8770	8770	8770	8770	0
243	20231221	144600	196598530	8770	8770	8770	8770	0
244	20231221	144500	196598530	8770	8770	8770	8770	1
245	20231221	144400	196589760	8770	8770	8770	8770	0
246	20231221	144300	196589760	8770	8770	8770	8770	0
247	20231221	144200	196589760	8770	8770	8770	8770	0
248	20231221	144100	196589760	8770	8770	8770	8770	0
249	20231221	144000	196589760	8770	8770	8770	8770	1
250	20231221	143900	196580990	8750	8750	8750	8750	11
251	20231221	143800	196484740	8770	8770	8770	8770	2
252	20231221	143700	196467200	8750	8750	8750	8750	17
253	20231221	143600	196318450	8750	8750	8750	8750	1
254	20231221	143500	196309700	8750	8750	8750	8750	0
255	20231221	143400	196309700	8750	8750	8750	8750	320
256	20231221	143300	193509700	8750	8750	8750	8750	0
257	20231221	143200	193509700	8750	8750	8750	8750	0
258	20231221	143100	193509700	8750	8750	8750	8750	0
259	20231221	143000	193509700	8750	8750	8750	8750	11
260	20231221	142900	193413450	8740	8740	8740	8740	14
261	20231221	142800	193291090	8740	8750	8750	8740	207
262	20231221	142700	191479910	8750	8750	8750	8750	0
263	20231221	142600	191479910	8750	8750	8750	8750	0
264	20231221	142500	191479910	8750	8750	8750	8750	0
265	20231221	142400	191479910	8750	8750	8750	8750	0
266	20231221	142300	191479910	8750	8750	8750	8750	1
267	20231221	142200	191471160	8740	8740	8740	8740	0
268	20231221	142100	191471160	8740	8740	8740	8740	0
269	20231221	142000	191471160	8740	8740	8740	8740	99
270	20231221	141900	190605900	8750	8750	8750	8750	0
271	20231221	141800	190605900	8750	8750	8750	8750	0
272	20231221	141700	190605900	8750	8750	8750	8750	0
273	20231221	141600	190605900	8750	8750	8750	8750	0
274	20231221	141500	190605900	8750	8750	8750	8750	12
275	20231221	141400	190500900	8750	8750	8750	8750	0
276	20231221	141300	190500900	8750	8730	8750	8710	51
277	20231221	141200	190056270	8770	8770	8770	8770	0
278	20231221	141100	190056270	8770	8770	8770	8770	0
279	20231221	141000	190056270	8770	8770	8770	8770	0
280	20231221	140900	190056270	8770	8770	8770	8770	0
281	20231221	140800	190056270	8770	8770	8770	8770	0
282	20231221	140700	190056270	8770	8770	8770	8770	0
283	20231221	140600	190056270	8770	8770	8770	8770	0
284	20231221	140500	190056270	8770	8770	8770	8770	0
285	20231221	140400	190056270	8770	8770	8770	8770	0
286	20231221	140300	190056270	8770	8770	8770	8770	0
287	20231221	140200	190056270	8770	8770	8770	8770	0
288	20231221	140100	190056270	8770	8770	8770	8770	0
289	20231221	140000	190056270	8770	8770	8770	8770	0
290	20231221	135900	190056270	8770	8770	8770	8770	0
291	20231221	135800	190056270	8770	8770	8770	8770	0
292	20231221	135700	190056270	8770	8770	8770	8770	0
293	20231221	135600	190056270	8770	8770	8770	8770	0
294	20231221	135500	190056270	8770	8770	8770	8770	0
295	20231221	135400	190056270	8770	8770	8770	8770	0
296	20231221	135300	190056270	8770	8770	8770	8770	8
297	20231221	135200	189986110	8770	8770	8770	8770	0
298	20231221	135100	189986110	8770	8770	8770	8770	1
299	20231221	135000	189977340	8740	8740	8740	8740	5
300	20231221	134900	189933640	8740	8740	8740	8740	1
301	20231221	134800	189924900	8700	8700	8700	8700	0
302	20231221	134700	189924900	8700	8700	8700	8700	0
303	20231221	134600	189924900	8700	8700	8700	8700	0
304	20231221	134500	189924900	8700	8720	8720	8700	3431
305	20231221	134400	160059380	8720	8740	8740	8720	1699
306	20231221	134300	145234890	8780	8780	8780	8780	0
307	20231221	134200	145234890	8780	8780	8780	8780	0
308	20231221	134100	145234890	8780	8780	8780	8780	0
309	20231221	134000	145234890	8780	8780	8780	8780	1
310	20231221	133900	145226110	8730	8730	8730	8730	0
311	20231221	133800	145226110	8730	8730	8730	8730	0
312	20231221	133700	145226110	8730	8730	8730	8730	0
313	20231221	133600	145226110	8730	8730	8730	8730	0
314	20231221	133500	145226110	8730	8730	8730	8730	0
315	20231221	133400	145226110	8730	8750	8750	8730	113
316	20231221	133300	144239390	8730	8730	8730	8730	0
317	20231221	133200	144239390	8730	8730	8730	8730	0
318	20231221	133100	144239390	8730	8730	8730	8730	0
319	20231221	133000	144239390	8730	8730	8730	8730	0
320	20231221	132900	144239390	8730	8730	8730	8730	0
321	20231221	132800	144239390	8730	8730	8730	8730	0
322	20231221	132700	144239390	8730	8730	8730	8730	0
323	20231221	132600	144239390	8730	8730	8730	8730	0
324	20231221	132500	144239390	8730	8730	8730	8730	0
325	20231221	132400	144239390	8730	8730	8730	8730	0
326	20231221	132300	144239390	8730	8730	8730	8730	0
327	20231221	132200	144239390	8730	8740	8740	8730	646
328	20231221	132100	138598530	8790	8790	8790	8790	0
329	20231221	132000	138598530	8790	8770	8790	8770	8
330	20231221	131900	138528350	8740	8760	8760	8740	328
331	20231221	131800	135661080	8770	8770	8770	8770	0
332	20231221	131700	135661080	8770	8770	8770	8770	0
333	20231221	131600	135661080	8770	8770	8770	8770	0
334	20231221	131500	135661080	8770	8770	8770	8770	0
335	20231221	131400	135661080	8770	8770	8770	8770	0
336	20231221	131300	135661080	8770	8770	8770	8770	0
337	20231221	131200	135661080	8770	8770	8770	8770	0
338	20231221	131100	135661080	8770	8770	8770	8770	6
339	20231221	131000	135608460	8770	8770	8770	8770	6
340	20231221	130900	135555840	8770	8770	8770	8770	10
341	20231221	130800	135468140	8770	8770	8770	8770	106
342	20231221	130700	134538520	8770	8770	8770	8770	10
343	20231221	130600	134450820	8760	8760	8760	8760	0
344	20231221	130500	134450820	8760	8750	8760	8750	271
345	20231221	130400	132079360	8770	8770	8770	8770	11
346	20231221	130300	131982890	8770	8770	8770	8770	68
347	20231221	130200	131386530	8770	8770	8770	8770	0
348	20231221	130100	131386530	8770	8770	8770	8770	2
349	20231221	130000	131368990	8770	8770	8770	8770	0
350	20231221	125900	131368990	8770	8770	8770	8770	0
351	20231221	125800	131368990	8770	8770	8770	8770	0
352	20231221	125700	131368990	8770	8770	8770	8770	0
353	20231221	125600	131368990	8770	8770	8770	8770	0
354	20231221	125500	131368990	8770	8770	8770	8770	1
355	20231221	125400	131360220	8770	8770	8770	8770	6
356	20231221	125300	131307600	8770	8770	8770	8770	107
357	20231221	125200	130369210	8770	8770	8770	8770	0
358	20231221	125100	130369210	8770	8770	8770	8770	1
359	20231221	125000	130360440	8740	8740	8740	8740	20
360	20231221	124900	130185640	8760	8760	8760	8760	184
361	20231221	124800	128573800	8760	8760	8760	8760	0
362	20231221	124700	128573800	8760	8740	8760	8740	31
363	20231221	124600	128302840	8740	8740	8760	8740	20
364	20231221	124500	128128020	8750	8760	8760	8750	26
365	20231221	124400	127900360	8770	8770	8770	8770	0
366	20231221	124300	127900360	8770	8770	8770	8770	0
367	20231221	124200	127900360	8770	8770	8770	8770	0
368	20231221	124100	127900360	8770	8770	8770	8770	0
369	20231221	124000	127900360	8770	8770	8770	8770	0
370	20231221	123900	127900360	8770	8770	8770	8770	0
371	20231221	123800	127900360	8770	8770	8770	8770	1
372	20231221	123700	127891590	8770	8770	8770	8770	0
373	20231221	123600	127891590	8770	8770	8770	8770	0
374	20231221	123500	127891590	8770	8770	8770	8770	150
375	20231221	123400	126576090	8770	8770	8770	8770	90
376	20231221	123300	125786790	8770	8740	8770	8740	2
377	20231221	123200	125769280	8710	8720	8770	8710	1602
378	20231221	123100	111815130	8720	8750	8750	8720	2728
379	20231221	123000	87998800	8810	8810	8810	8810	0
380	20231221	122900	87998800	8810	8810	8810	8810	0
381	20231221	122800	87998800	8810	8810	8810	8810	21
382	20231221	122700	87813790	8740	8740	8740	8740	0
383	20231221	122600	87813790	8740	8760	8760	8740	4112
384	20231221	122500	51856710	8760	8770	8770	8760	1117
385	20231221	122400	42066550	8810	8810	8810	8780	422
386	20231221	122300	38357490	8810	8830	8830	8800	480
387	20231221	122200	34127380	8880	8880	8880	8880	0
388	20231221	122100	34127380	8880	8880	8880	8880	0
389	20231221	122000	34127380	8880	8880	8880	8880	0
390	20231221	121900	34127380	8880	8830	8880	8830	2
391	20231221	121800	34109670	8880	8880	8880	8880	0
392	20231221	121700	34109670	8880	8880	8880	8880	0
393	20231221	121600	34109670	8880	8880	8880	8880	0
394	20231221	121500	34109670	8880	8880	8880	8880	0
395	20231221	121400	34109670	8880	8880	8880	8880	0
396	20231221	121300	34109670	8880	8880	8880	8880	0
397	20231221	121200	34109670	8880	8880	8880	8880	28
398	20231221	121100	33861030	8880	8880	8880	8880	0
399	20231221	121000	33861030	8880	8880	8880	8880	0
400	20231221	120900	33861030	8880	8880	8880	8880	1
401	20231221	120800	33852150	8820	8820	8820	8820	0
402	20231221	120700	33852150	8820	8820	8820	8820	0
403	20231221	120600	33852150	8820	8820	8820	8820	0
404	20231221	120500	33852150	8820	8820	8820	8820	0
405	20231221	120400	33852150	8820	8820	8820	8820	0
406	20231221	120300	33852150	8820	8820	8820	8820	0
407	20231221	120200	33852150	8820	8820	8820	8820	1
408	20231221	120100	33843330	8820	8820	8820	8820	30
409	20231221	120000	33578730	8880	8880	8880	8880	0
410	20231221	115900	33578730	8880	8880	8880	8880	0
411	20231221	115800	33578730	8880	8880	8880	8880	0
412	20231221	115700	33578730	8880	8880	8880	8880	0
413	20231221	115600	33578730	8880	8880	8880	8880	0
414	20231221	115500	33578730	8880	8880	8880	8880	0
415	20231221	115400	33578730	8880	8880	8880	8880	0
416	20231221	115300	33578730	8880	8880	8880	8880	0
417	20231221	115200	33578730	8880	8880	8880	8880	0
418	20231221	115100	33578730	8880	8880	8880	8880	0
419	20231221	115000	33578730	8880	8880	8880	8880	0
420	20231221	114900	33578730	8880	8880	8880	8880	1
421	20231221	114800	33569850	8880	8880	8880	8880	0
422	20231221	114700	33569850	8880	8880	8880	8880	1
423	20231221	114600	33560970	8800	8840	8840	8780	324
424	20231221	114500	30710100	8840	8840	8840	8840	118
425	20231221	114400	29666980	8840	8880	8880	8840	633
426	20231221	114300	24063800	8890	8890	8890	8890	0
427	20231221	114200	24063800	8890	8890	8890	8890	0
428	20231221	114100	24063800	8890	8890	8890	8890	0
429	20231221	114000	24063800	8890	8890	8890	8890	0
430	20231221	113900	24063800	8890	8890	8890	8890	0
431	20231221	113800	24063800	8890	8890	8890	8890	0
432	20231221	113700	24063800	8890	8890	8890	8890	0
433	20231221	113600	24063800	8890	8890	8890	8890	217
434	20231221	113500	22134670	8890	8890	8890	8890	0
435	20231221	113400	22134670	8890	8890	8890	8890	0
436	20231221	113300	22134670	8890	8890	8890	8890	78
437	20231221	113200	21441250	8890	8890	8890	8890	0
438	20231221	113100	21441250	8890	8890	8890	8890	1
439	20231221	113000	21432360	8890	8890	8890	8890	0
440	20231221	112900	21432360	8890	8890	8890	8890	0
441	20231221	112800	21432360	8890	8890	8890	8890	200
442	20231221	112700	19654360	8890	8890	8890	8890	0
443	20231221	112600	19654360	8890	8890	8890	8890	0
444	20231221	112500	19654360	8890	8890	8890	8890	0
445	20231221	112400	19654360	8890	8890	8890	8890	0
446	20231221	112300	19654360	8890	8890	8890	8890	0
447	20231221	112200	19654360	8890	8890	8890	8890	0
448	20231221	112100	19654360	8890	8890	8890	8890	0
449	20231221	112000	19654360	8890	8890	8890	8890	0
450	20231221	111900	19654360	8890	8890	8890	8890	0
451	20231221	111800	19654360	8890	8890	8890	8890	0
452	20231221	111700	19654360	8890	8890	8890	8890	0
453	20231221	111600	19654360	8890	8890	8890	8890	0
454	20231221	111500	19654360	8890	8890	8890	8890	0
455	20231221	111400	19654360	8890	8890	8890	8890	0
456	20231221	111300	19654360	8890	8900	8900	8890	126
457	20231221	111200	18533720	8900	8900	8900	8900	0
458	20231221	111100	18533720	8900	8900	8900	8900	0
459	20231221	111000	18533720	8900	8900	8900	8900	61
460	20231221	110900	17990820	8900	8900	8900	8900	0
461	20231221	110800	17990820	8900	8900	8900	8900	1
462	20231221	110700	17981920	8900	8900	8900	8900	0
463	20231221	110600	17981920	8900	8900	8900	8900	0
464	20231221	110500	17981920	8900	8900	8900	8900	0
465	20231221	110400	17981920	8900	8900	8900	8900	0
466	20231221	110300	17981920	8900	8900	8900	8900	10
467	20231221	110200	17892920	8900	8900	8900	8900	0
468	20231221	110100	17892920	8900	8900	8900	8900	0
469	20231221	110000	17892920	8900	8900	8900	8900	0
470	20231221	105900	17892920	8900	8900	8900	8900	0
471	20231221	105800	17892920	8900	8900	8900	8900	0
472	20231221	105700	17892920	8900	8900	8900	8900	0
473	20231221	105600	17892920	8900	8900	8900	8900	0
474	20231221	105500	17892920	8900	8900	8900	8900	0
475	20231221	105400	17892920	8900	8900	8900	8900	1
476	20231221	105300	17884020	8890	8890	8890	8890	0
477	20231221	105200	17884020	8890	8890	8890	8890	260
478	20231221	105100	15572620	8850	8850	8850	8850	0
479	20231221	105000	15572620	8850	8850	8850	8850	245
480	20231221	104900	13404370	8850	8850	8850	8850	0
481	20231221	104800	13404370	8850	8880	8880	8850	4
482	20231221	104700	13368940	8890	8890	8890	8890	0
483	20231221	104600	13368940	8890	8890	8890	8890	0
484	20231221	104500	13368940	8890	8890	8890	8890	0
485	20231221	104400	13368940	8890	8890	8890	8890	0
486	20231221	104300	13368940	8890	8890	8890	8890	0
487	20231221	104200	13368940	8890	8890	8890	8890	0
488	20231221	104100	13368940	8890	8890	8890	8890	0
489	20231221	104000	13368940	8890	8890	8890	8890	0
490	20231221	103900	13368940	8890	8890	8890	8890	0
491	20231221	103800	13368940	8890	8890	8890	8890	0
492	20231221	103700	13368940	8890	8890	8890	8890	0
493	20231221	103600	13368940	8890	8890	8890	8890	0
494	20231221	103500	13368940	8890	8860	8890	8850	121
495	20231221	103400	12297230	8890	8890	8890	8890	0
496	20231221	103300	12297230	8890	8890	8890	8890	0
497	20231221	103200	12297230	8890	8890	8890	8890	1
498	20231221	103100	12288340	8860	8880	8880	8860	87
499	20231221	103000	11516480	8890	8890	8890	8890	0
500	20231221	102900	11516480	8890	8890	8890	8890	0
501	20231221	102800	11516480	8890	8890	8890	8890	1
502	20231221	102700	11507590	8860	8860	8860	8860	0
503	20231221	102600	11507590	8860	8880	8880	8860	224
504	20231221	102500	9518820	8870	8870	8870	8870	0
505	20231221	102400	9518820	8870	8870	8870	8870	0
506	20231221	102300	9518820	8870	8870	8870	8870	0
507	20231221	102200	9518820	8870	8870	8870	8870	0
508	20231221	102100	9518820	8870	8870	8870	8870	3
509	20231221	102000	9492210	8880	8880	8880	8880	0
510	20231221	101900	9492210	8880	8880	8880	8880	0
511	20231221	101800	9492210	8880	8880	8880	8880	0
512	20231221	101700	9492210	8880	8880	8880	8880	0
513	20231221	101600	9492210	8880	8880	8880	8880	19
514	20231221	101500	9323490	8890	8890	8890	8890	0
515	20231221	101400	9323490	8890	8890	8890	8880	64
516	20231221	101300	8755150	8880	8880	8880	8880	0
517	20231221	101200	8755150	8880	8880	8880	8880	19
518	20231221	101100	8586430	8880	8880	8880	8880	40
519	20231221	101000	8231230	8880	8880	8880	8880	0
520	20231221	100900	8231230	8880	8880	8880	8880	0
521	20231221	100800	8231230	8880	8880	8880	8880	10
522	20231221	100700	8142430	8880	8880	8880	8880	0
523	20231221	100600	8142430	8880	8880	8880	8880	1
524	20231221	100500	8133550	8870	8870	8870	8870	0
525	20231221	100400	8133550	8870	8870	8870	8870	0
526	20231221	100300	8133550	8870	8870	8870	8870	100
527	20231221	100200	7246550	8880	8880	8880	8880	0
528	20231221	100100	7246550	8880	8880	8880	8880	0
529	20231221	100000	7246550	8880	8880	8880	8880	0
530	20231221	095900	7246550	8880	8880	8880	8880	0
531	20231221	095800	7246550	8880	8880	8880	8880	0
532	20231221	095700	7246550	8880	8880	8880	8880	0
533	20231221	095600	7246550	8880	8880	8880	8880	0
534	20231221	095500	7246550	8880	8880	8880	8880	110
535	20231221	095400	6269750	8880	8880	8880	8880	1
536	20231221	095300	6260870	8860	8860	8860	8860	0
537	20231221	095200	6260870	8860	8860	8860	8860	0
538	20231221	095100	6260870	8860	8860	8860	8860	0
539	20231221	095000	6260870	8860	8860	8860	8860	0
540	20231221	094900	6260870	8860	8860	8860	8860	0
541	20231221	094800	6260870	8860	8860	8860	8860	0
542	20231221	094700	6260870	8860	8860	8860	8860	0
543	20231221	094600	6260870	8860	8860	8860	8860	0
544	20231221	094500	6260870	8860	8860	8860	8860	6
545	20231221	094400	6207710	8860	8860	8860	8860	0
546	20231221	094300	6207710	8860	8860	8860	8860	0
547	20231221	094200	6207710	8860	8860	8860	8860	0
548	20231221	094100	6207710	8860	8860	8860	8860	1
549	20231221	094000	6198850	8860	8860	8860	8860	96
550	20231221	093900	5348290	8870	8870	8870	8870	10
551	20231221	093800	5259590	8870	8870	8870	8870	100
552	20231221	093700	4372590	8870	8880	8880	8870	61
553	20231221	093600	3830920	8880	8880	8880	8880	0
554	20231221	093500	3830920	8880	8880	8880	8880	0
555	20231221	093400	3830920	8880	8880	8880	8880	0
556	20231221	093300	3830920	8880	8880	8880	8880	0
557	20231221	093200	3830920	8880	8880	8880	8880	0
558	20231221	093100	3830920	8880	8880	8880	8880	0
559	20231221	093000	3830920	8880	8880	8880	8880	0
560	20231221	092900	3830920	8880	8880	8880	8880	0
561	20231221	092800	3830920	8880	8880	8880	8880	0
562	20231221	092700	3830920	8880	8880	8880	8880	0
563	20231221	092600	3830920	8880	8880	8880	8880	0
564	20231221	092500	3830920	8880	8880	8880	8880	0
565	20231221	092400	3830920	8880	8880	8880	8880	0
566	20231221	092300	3830920	8880	8880	8880	8880	0
567	20231221	092200	3830920	8880	8880	8880	8880	0
568	20231221	092100	3830920	8880	8880	8880	8880	15
569	20231221	092000	3697720	8880	8880	8880	8880	0
570	20231221	091900	3697720	8880	8880	8880	8880	0
571	20231221	091800	3697720	8880	8880	8880	8880	1
572	20231221	091700	3688840	8880	8880	8880	8880	0
573	20231221	091600	3688840	8880	8870	8880	8870	135
574	20231221	091500	2491380	8870	8870	8870	8870	40
575	20231221	091400	2136580	8870	8870	8870	8870	6
576	20231221	091300	2083360	8860	8860	8860	8860	50
577	20231221	091200	1640360	8860	8860	8860	8860	0
578	20231221	091100	1640360	8860	8860	8860	8860	0
579	20231221	091000	1640360	8860	8860	8860	8860	0
580	20231221	090900	1640360	8860	8860	8860	8860	0
581	20231221	090800	1640360	8860	8860	8860	8860	0
582	20231221	090700	1640360	8860	8860	8860	8860	20
583	20231221	090600	1463160	8860	8860	8860	8860	34
584	20231221	090500	1161920	8860	8860	8860	8860	0
585	20231221	090400	1161920	8860	8860	8860	8860	0
586	20231221	090300	1161920	8860	8860	8860	8860	5
587	20231221	090200	1117620	8870	8870	8870	8870	0
588	20231221	090100	1117620	8870	8870	8870	8870	0
589	20231221	090000	1117620	8870	8870	8870	8870	126