KissMeData/006660/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184700	49718660	8900	8900	8900	8900	162
3	20231207	184600	49718660	8900	8900	8900	8900	0
4	20231207	184500	49718660	8900	8900	8900	8900	0
5	20231207	184400	49718660	8900	8900	8900	8900	0
6	20231207	184300	49718660	8900	8900	8900	8900	0
7	20231207	184200	49718660	8900	8900	8900	8900	0
8	20231207	184100	49718660	8900	8900	8900	8900	0
9	20231207	184000	49718660	8900	8900	8900	8900	0
10	20231207	183900	49718660	8900	8900	8900	8900	0
11	20231207	183800	49718660	8900	8900	8900	8900	0
12	20231207	183700	49718660	8900	8900	8900	8900	0
13	20231207	183600	49718660	8900	8900	8900	8900	0
14	20231207	183500	49718660	8900	8900	8900	8900	0
15	20231207	183400	49718660	8900	8900	8900	8900	0
16	20231207	183300	49718660	8900	8900	8900	8900	0
17	20231207	183200	49718660	8900	8900	8900	8900	0
18	20231207	183100	49718660	8900	8900	8900	8900	0
19	20231207	183000	49718660	8900	8900	8900	8900	0
20	20231207	182900	49718660	8900	8900	8900	8900	0
21	20231207	182800	49718660	8900	8900	8900	8900	0
22	20231207	182700	49718660	8900	8900	8900	8900	0
23	20231207	182600	49718660	8900	8900	8900	8900	0
24	20231207	182500	49718660	8900	8900	8900	8900	0
25	20231207	182400	49718660	8900	8900	8900	8900	0
26	20231207	182300	49718660	8900	8900	8900	8900	0
27	20231207	182200	49718660	8900	8900	8900	8900	0
28	20231207	182100	49718660	8900	8900	8900	8900	0
29	20231207	182000	49718660	8900	8900	8900	8900	0
30	20231207	181900	49718660	8900	8900	8900	8900	0
31	20231207	181800	49718660	8900	8900	8900	8900	0
32	20231207	181700	49718660	8900	8900	8900	8900	162
33	20231207	181600	49718660	8900	8900	8900	8900	0
34	20231207	181500	49718660	8900	8900	8900	8900	0
35	20231207	181400	49718660	8900	8900	8900	8900	0
36	20231207	181300	49718660	8900	8900	8900	8900	0
37	20231207	181200	49718660	8900	8900	8900	8900	0
38	20231207	181100	49718660	8900	8900	8900	8900	0
39	20231207	181000	49718660	8900	8900	8900	8900	0
40	20231207	180900	49718660	8900	8900	8900	8900	0
41	20231207	180800	49718660	8900	8900	8900	8900	0
42	20231207	180700	49718660	8900	8900	8900	8900	0
43	20231207	180600	49718660	8900	8900	8900	8900	0
44	20231207	180500	49718660	8900	8900	8900	8900	0
45	20231207	180400	49718660	8900	8900	8900	8900	0
46	20231207	180300	49718660	8900	8900	8900	8900	0
47	20231207	180200	49718660	8900	8900	8900	8900	0
48	20231207	180100	49718660	8900	8900	8900	8900	0
49	20231207	180000	49718660	8900	8900	8900	8900	0
50	20231207	175900	49718660	8900	8900	8900	8900	0
51	20231207	175800	49718660	8900	8900	8900	8900	0
52	20231207	175700	49718660	8900	8900	8900	8900	0
53	20231207	175600	49718660	8900	8900	8900	8900	0
54	20231207	175500	49718660	8900	8900	8900	8900	0
55	20231207	175400	49718660	8900	8900	8900	8900	0
56	20231207	175300	49718660	8900	8900	8900	8900	0
57	20231207	175200	49718660	8900	8900	8900	8900	0
58	20231207	175100	49718660	8900	8900	8900	8900	0
59	20231207	175000	49718660	8900	8900	8900	8900	0
60	20231207	174900	49718660	8900	8900	8900	8900	0
61	20231207	174800	49718660	8900	8900	8900	8900	0
62	20231207	174700	49718660	8900	8900	8900	8900	162
63	20231207	174600	49718660	8900	8900	8900	8900	0
64	20231207	174500	49718660	8900	8900	8900	8900	0
65	20231207	174400	49718660	8900	8900	8900	8900	0
66	20231207	174300	49718660	8900	8900	8900	8900	0
67	20231207	174200	49718660	8900	8900	8900	8900	0
68	20231207	174100	49718660	8900	8900	8900	8900	0
69	20231207	174000	49718660	8900	8900	8900	8900	0
70	20231207	173900	49718660	8900	8900	8900	8900	0
71	20231207	173800	49718660	8900	8900	8900	8900	0
72	20231207	173700	49718660	8900	8900	8900	8900	0
73	20231207	173600	49718660	8900	8900	8900	8900	0
74	20231207	173500	49718660	8900	8900	8900	8900	0
75	20231207	173400	49718660	8900	8900	8900	8900	0
76	20231207	173300	49718660	8900	8900	8900	8900	0
77	20231207	173200	49718660	8900	8900	8900	8900	0
78	20231207	173100	49718660	8900	8900	8900	8900	0
79	20231207	173000	49718660	8900	8900	8900	8900	0
80	20231207	172900	49718660	8900	8900	8900	8900	0
81	20231207	172800	49718660	8900	8900	8900	8900	0
82	20231207	172700	49718660	8900	8900	8900	8900	0
83	20231207	172600	49718660	8900	8900	8900	8900	0
84	20231207	172500	49718660	8900	8900	8900	8900	0
85	20231207	172400	49718660	8900	8900	8900	8900	0
86	20231207	172300	49718660	8900	8900	8900	8900	0
87	20231207	172200	49718660	8900	8900	8900	8900	0
88	20231207	172100	49718660	8900	8900	8900	8900	0
89	20231207	172000	49718660	8900	8900	8900	8900	0
90	20231207	171900	49718660	8900	8900	8900	8900	0
91	20231207	171800	49718660	8900	8900	8900	8900	0
92	20231207	171700	49718660	8900	8900	8900	8900	162
93	20231207	171600	49718660	8900	8900	8900	8900	0
94	20231207	171500	49718660	8900	8900	8900	8900	0
95	20231207	171400	49718660	8900	8900	8900	8900	0
96	20231207	171300	49718660	8900	8900	8900	8900	0
97	20231207	171200	49718660	8900	8900	8900	8900	0
98	20231207	171100	49718660	8900	8900	8900	8900	0
99	20231207	171000	49718660	8900	8900	8900	8900	0
100	20231207	170900	49718660	8900	8900	8900	8900	0
101	20231207	170800	49718660	8900	8900	8900	8900	0
102	20231207	170700	49718660	8900	8900	8900	8900	0
103	20231207	170600	49718660	8900	8900	8900	8900	0
104	20231207	170500	49718660	8900	8900	8900	8900	0
105	20231207	170400	49718660	8900	8900	8900	8900	0
106	20231207	170300	49718660	8900	8900	8900	8900	0
107	20231207	170200	49718660	8900	8900	8900	8900	0
108	20231207	170100	49718660	8900	8900	8900	8900	0
109	20231207	170000	49718660	8900	8900	8900	8900	0
110	20231207	165900	49718660	8900	8900	8900	8900	0
111	20231207	165800	49718660	8900	8900	8900	8900	0
112	20231207	165700	49718660	8900	8900	8900	8900	0
113	20231207	165600	49718660	8900	8900	8900	8900	0
114	20231207	165500	49718660	8900	8900	8900	8900	0
115	20231207	165400	49718660	8900	8900	8900	8900	0
116	20231207	165300	49718660	8900	8900	8900	8900	0
117	20231207	165200	49718660	8900	8900	8900	8900	0
118	20231207	165100	49718660	8900	8900	8900	8900	0
119	20231207	165000	49718660	8900	8900	8900	8900	0
120	20231207	164900	49718660	8900	8900	8900	8900	0
121	20231207	164800	49718660	8900	8900	8900	8900	0
122	20231207	164700	49718660	8900	8900	8900	8900	162
123	20231207	164600	49718660	8900	8900	8900	8900	0
124	20231207	164500	49718660	8900	8900	8900	8900	0
125	20231207	164400	49718660	8900	8900	8900	8900	0
126	20231207	164300	49718660	8900	8900	8900	8900	0
127	20231207	164200	49718660	8900	8900	8900	8900	0
128	20231207	164100	49718660	8900	8900	8900	8900	0
129	20231207	164000	49718660	8900	8900	8900	8900	0
130	20231207	163900	49718660	8900	8900	8900	8900	0
131	20231207	163800	49718660	8900	8900	8900	8900	0
132	20231207	163700	49718660	8900	8900	8900	8900	0
133	20231207	163600	49718660	8900	8900	8900	8900	0
134	20231207	163500	49718660	8900	8900	8900	8900	0
135	20231207	163400	49718660	8900	8900	8900	8900	0
136	20231207	163300	49718660	8900	8900	8900	8900	0
137	20231207	163200	49718660	8900	8900	8900	8900	0
138	20231207	163100	49718660	8900	8900	8900	8900	0
139	20231207	163000	49718660	8900	8900	8900	8900	0
140	20231207	162900	49718660	8900	8900	8900	8900	0
141	20231207	162800	49718660	8900	8900	8900	8900	0
142	20231207	162700	49718660	8900	8900	8900	8900	0
143	20231207	162600	49718660	8900	8900	8900	8900	0
144	20231207	162500	49718660	8900	8900	8900	8900	0
145	20231207	162400	49718660	8900	8900	8900	8900	0
146	20231207	162300	49718660	8900	8900	8900	8900	0
147	20231207	162200	49718660	8900	8900	8900	8900	0
148	20231207	162100	49718660	8900	8900	8900	8900	0
149	20231207	162000	49718660	8900	8900	8900	8900	0
150	20231207	161900	49718660	8900	8900	8900	8900	0
151	20231207	161800	49718660	8900	8900	8900	8900	0
152	20231207	161700	49718660	8900	8900	8900	8900	162
153	20231207	161600	49718660	8900	8900	8900	8900	0
154	20231207	161500	49718660	8900	8900	8900	8900	0
155	20231207	161400	49718660	8900	8900	8900	8900	0
156	20231207	161300	49718660	8900	8900	8900	8900	0
157	20231207	161200	49718660	8900	8900	8900	8900	0
158	20231207	161100	49718660	8900	8900	8900	8900	0
159	20231207	161000	49718660	8900	8900	8900	8900	0
160	20231207	160900	49718660	8900	8900	8900	8900	0
161	20231207	160800	49718660	8900	8900	8900	8900	0
162	20231207	160700	49718660	8900	8900	8900	8900	0
163	20231207	160600	49718660	8900	8900	8900	8900	0
164	20231207	160500	49718660	8900	8900	8900	8900	0
165	20231207	160400	49718660	8900	8900	8900	8900	0
166	20231207	160300	49718660	8900	8900	8900	8900	0
167	20231207	160200	49718660	8900	8900	8900	8900	0
168	20231207	160100	49718660	8900	8900	8900	8900	0
169	20231207	160000	49718660	8900	8900	8900	8900	0
170	20231207	155900	49718660	8900	8900	8900	8900	0
171	20231207	155800	49718660	8900	8900	8900	8900	0
172	20231207	155700	49718660	8900	8900	8900	8900	0
173	20231207	155600	49718660	8900	8900	8900	8900	0
174	20231207	155500	49718660	8900	8900	8900	8900	0
175	20231207	155400	49718660	8900	8900	8900	8900	0
176	20231207	155300	49718660	8900	8900	8900	8900	0
177	20231207	155200	49718660	8900	8900	8900	8900	0
178	20231207	155100	49718660	8900	8900	8900	8900	0
179	20231207	155000	49718660	8900	8900	8900	8900	0
180	20231207	154900	49718660	8900	8900	8900	8900	0
181	20231207	154800	49718660	8900	8900	8900	8900	0
182	20231207	154700	49718660	8900	8900	8900	8900	162
183	20231207	154600	49718660	8900	8900	8900	8900	0
184	20231207	154500	49718660	8900	8900	8900	8900	0
185	20231207	154400	49718660	8900	8900	8900	8900	0
186	20231207	154300	49718660	8900	8900	8900	8900	0
187	20231207	154200	49718660	8900	8900	8900	8900	0
188	20231207	154100	49718660	8900	8900	8900	8900	0
189	20231207	154000	49718660	8900	8900	8900	8900	0
190	20231207	153900	49718660	8900	8900	8900	8900	0
191	20231207	153800	49718660	8900	8900	8900	8900	0
192	20231207	153700	49718660	8900	8900	8900	8900	0
193	20231207	153600	49718660	8900	8900	8900	8900	0
194	20231207	153500	49718660	8900	8900	8900	8900	0
195	20231207	153400	49718660	8900	8900	8900	8900	0
196	20231207	153300	49718660	8900	8900	8900	8900	0
197	20231207	153200	49718660	8900	8900	8900	8900	0
198	20231207	153100	49718660	8900	8900	8900	8900	0
199	20231207	153000	49718660	8900	8900	8900	8900	162
200	20231207	152900	48276860	8900	8900	8900	8900	0
201	20231207	152800	48276860	8900	8900	8900	8900	0
202	20231207	152700	48276860	8900	8900	8900	8900	0
203	20231207	152600	48276860	8900	8900	8900	8900	0
204	20231207	152500	48276860	8900	8900	8900	8900	0
205	20231207	152400	48276860	8900	8900	8900	8900	0
206	20231207	152300	48276860	8900	8900	8900	8900	0
207	20231207	152200	48276860	8900	8900	8900	8900	0
208	20231207	152100	48276860	8900	8900	8900	8900	0
209	20231207	152000	48276860	8900	8900	8900	8900	0
210	20231207	151900	48276860	8900	8900	8900	8900	5
211	20231207	151800	48232360	8900	8900	8900	8900	0
212	20231207	151700	48232360	8900	8900	8900	8900	0
213	20231207	151600	48232360	8900	8900	8900	8900	0
214	20231207	151500	48232360	8900	8900	8900	8900	0
215	20231207	151400	48232360	8900	8900	8900	8900	6
216	20231207	151300	48178960	8920	8920	8920	8920	0
217	20231207	151200	48178960	8920	8920	8920	8920	0
218	20231207	151100	48178960	8920	8920	8920	8920	0
219	20231207	151000	48178960	8920	8920	8920	8920	0
220	20231207	150900	48178960	8920	8900	8920	8900	27
221	20231207	150800	47938640	8900	8900	8900	8900	0
222	20231207	150700	47938640	8900	8900	8900	8900	0
223	20231207	150600	47938640	8900	8900	8900	8900	0
224	20231207	150500	47938640	8900	8900	8900	8900	0
225	20231207	150400	47938640	8900	8900	8900	8900	1
226	20231207	150300	47929740	8880	8880	8880	8880	0
227	20231207	150200	47929740	8880	8880	8880	8880	1
228	20231207	150100	47920860	8900	8900	8900	8900	0
229	20231207	150000	47920860	8900	8900	8900	8900	0
230	20231207	145900	47920860	8900	8900	8900	8900	0
231	20231207	145800	47920860	8900	8900	8900	8900	0
232	20231207	145700	47920860	8900	8900	8900	8900	0
233	20231207	145600	47920860	8900	8900	8900	8900	1
234	20231207	145500	47911960	8870	8870	8870	8870	0
235	20231207	145400	47911960	8870	8870	8870	8870	0
236	20231207	145300	47911960	8870	8870	8870	8870	0
237	20231207	145200	47911960	8870	8870	8870	8870	0
238	20231207	145100	47911960	8870	8870	8870	8870	0
239	20231207	145000	47911960	8870	8870	8870	8870	0
240	20231207	144900	47911960	8870	8870	8870	8870	0
241	20231207	144800	47911960	8870	8870	8870	8870	0
242	20231207	144700	47911960	8870	8870	8870	8870	0
243	20231207	144600	47911960	8870	8870	8870	8870	0
244	20231207	144500	47911960	8870	8870	8870	8870	0
245	20231207	144400	47911960	8870	8870	8870	8870	0
246	20231207	144300	47911960	8870	8870	8870	8870	0
247	20231207	144200	47911960	8870	8870	8870	8870	0
248	20231207	144100	47911960	8870	8870	8870	8870	0
249	20231207	144000	47911960	8870	8870	8870	8870	0
250	20231207	143900	47911960	8870	8870	8870	8870	0
251	20231207	143800	47911960	8870	8870	8870	8870	0
252	20231207	143700	47911960	8870	8870	8870	8870	0
253	20231207	143600	47911960	8870	8870	8870	8870	0
254	20231207	143500	47911960	8870	8870	8870	8870	0
255	20231207	143400	47911960	8870	8870	8870	8870	0
256	20231207	143300	47911960	8870	8870	8870	8870	146
257	20231207	143200	46616940	8870	8870	8870	8870	0
258	20231207	143100	46616940	8870	8870	8870	8870	70
259	20231207	143000	45996040	8900	8900	8900	8900	1
260	20231207	142900	45987140	8870	8870	8870	8870	0
261	20231207	142800	45987140	8870	8870	8870	8870	0
262	20231207	142700	45987140	8870	8870	8870	8870	96
263	20231207	142600	45135620	8900	8900	8900	8900	0
264	20231207	142500	45135620	8900	8900	8900	8900	0
265	20231207	142400	45135620	8900	8900	8900	8900	0
266	20231207	142300	45135620	8900	8900	8900	8900	0
267	20231207	142200	45135620	8900	8900	8900	8900	0
268	20231207	142100	45135620	8900	8900	8900	8900	0
269	20231207	142000	45135620	8900	8900	8900	8900	0
270	20231207	141900	45135620	8900	8900	8900	8900	0
271	20231207	141800	45135620	8900	8900	8900	8900	50
272	20231207	141700	44690620	8920	8920	8920	8920	0
273	20231207	141600	44690620	8920	8920	8920	8920	0
274	20231207	141500	44690620	8920	8920	8920	8920	0
275	20231207	141400	44690620	8920	8920	8920	8920	0
276	20231207	141300	44690620	8920	8920	8920	8920	0
277	20231207	141200	44690620	8920	8920	8920	8920	0
278	20231207	141100	44690620	8920	8920	8920	8920	0
279	20231207	141000	44690620	8920	8920	8920	8920	0
280	20231207	140900	44690620	8920	8920	8920	8920	0
281	20231207	140800	44690620	8920	8920	8920	8920	0
282	20231207	140700	44690620	8920	8920	8920	8920	0
283	20231207	140600	44690620	8920	8920	8920	8920	0
284	20231207	140500	44690620	8920	8920	8920	8920	0
285	20231207	140400	44690620	8920	8920	8920	8920	0
286	20231207	140300	44690620	8920	8920	8920	8920	3
287	20231207	140200	44663860	8920	8920	8920	8920	0
288	20231207	140100	44663860	8920	8920	8920	8920	0
289	20231207	140000	44663860	8920	8920	8920	8920	0
290	20231207	135900	44663860	8920	8920	8920	8920	0
291	20231207	135800	44663860	8920	8920	8920	8920	0
292	20231207	135700	44663860	8920	8920	8920	8920	0
293	20231207	135600	44663860	8920	8920	8920	8920	0
294	20231207	135500	44663860	8920	8920	8920	8920	0
295	20231207	135400	44663860	8920	8920	8920	8920	0
296	20231207	135300	44663860	8920	8920	8920	8920	0
297	20231207	135200	44663860	8920	8920	8920	8920	0
298	20231207	135100	44663860	8920	8920	8920	8920	0
299	20231207	135000	44663860	8920	8920	8920	8920	0
300	20231207	134900	44663860	8920	8920	8920	8920	0
301	20231207	134800	44663860	8920	8920	8920	8920	0
302	20231207	134700	44663860	8920	8890	8920	8890	2
303	20231207	134600	44646050	8870	8870	8870	8870	1064
304	20231207	134500	35208370	8870	8870	8870	8870	0
305	20231207	134400	35208370	8870	8870	8870	8870	0
306	20231207	134300	35208370	8870	8870	8870	8870	200
307	20231207	134200	33434370	8870	8870	8870	8870	0
308	20231207	134100	33434370	8870	8870	8870	8870	1
309	20231207	134000	33425500	8850	8850	8850	8850	0
310	20231207	133900	33425500	8850	8850	8850	8850	0
311	20231207	133800	33425500	8850	8850	8850	8850	0
312	20231207	133700	33425500	8850	8850	8850	8850	22
313	20231207	133600	33230800	8850	8850	8850	8850	41
314	20231207	133500	32867950	8850	8850	8850	8850	69
315	20231207	133400	32257300	8870	8870	8870	8870	0
316	20231207	133300	32257300	8870	8870	8870	8870	0
317	20231207	133200	32257300	8870	8870	8870	8870	0
318	20231207	133100	32257300	8870	8870	8870	8870	0
319	20231207	133000	32257300	8870	8870	8870	8870	0
320	20231207	132900	32257300	8870	8870	8870	8870	0
321	20231207	132800	32257300	8870	8870	8870	8870	0
322	20231207	132700	32257300	8870	8870	8870	8870	48
323	20231207	132600	31831540	8870	8870	8870	8870	0
324	20231207	132500	31831540	8870	8870	8870	8870	0
325	20231207	132400	31831540	8870	8870	8870	8870	0
326	20231207	132300	31831540	8870	8870	8870	8870	8
327	20231207	132200	31760580	8870	8870	8870	8870	0
328	20231207	132100	31760580	8870	8870	8870	8870	0
329	20231207	132000	31760580	8870	8870	8870	8870	0
330	20231207	131900	31760580	8870	8870	8870	8870	0
331	20231207	131800	31760580	8870	8870	8870	8870	0
332	20231207	131700	31760580	8870	8870	8870	8870	0
333	20231207	131600	31760580	8870	8870	8870	8870	90
334	20231207	131500	30962280	8870	8870	8870	8870	3
335	20231207	131400	30935670	8870	8870	8870	8870	0
336	20231207	131300	30935670	8870	8870	8870	8870	0
337	20231207	131200	30935670	8870	8870	8870	8870	0
338	20231207	131100	30935670	8870	8870	8870	8870	5
339	20231207	131000	30891320	8870	8870	8870	8870	0
340	20231207	130900	30891320	8870	8870	8870	8870	5
341	20231207	130800	30846970	8870	8870	8870	8870	0
342	20231207	130700	30846970	8870	8870	8870	8870	0
343	20231207	130600	30846970	8870	8870	8870	8870	2
344	20231207	130500	30829230	8870	8870	8870	8870	0
345	20231207	130400	30829230	8870	8870	8870	8870	0
346	20231207	130300	30829230	8870	8870	8870	8870	0
347	20231207	130200	30829230	8870	8870	8870	8870	0
348	20231207	130100	30829230	8870	8870	8870	8870	0
349	20231207	130000	30829230	8870	8870	8870	8870	1
350	20231207	125900	30820360	8850	8850	8850	8850	0
351	20231207	125800	30820360	8850	8850	8850	8850	0
352	20231207	125700	30820360	8850	8850	8850	8850	0
353	20231207	125600	30820360	8850	8850	8850	8850	0
354	20231207	125500	30820360	8850	8850	8850	8850	0
355	20231207	125400	30820360	8850	8850	8850	8850	0
356	20231207	125300	30820360	8850	8850	8850	8850	0
357	20231207	125200	30820360	8850	8850	8850	8850	0
358	20231207	125100	30820360	8850	8850	8850	8850	0
359	20231207	125000	30820360	8850	8850	8850	8850	0
360	20231207	124900	30820360	8850	8850	8850	8850	0
361	20231207	124800	30820360	8850	8860	8860	8850	50
362	20231207	124700	30377760	8870	8870	8870	8870	0
363	20231207	124600	30377760	8870	8870	8870	8870	0
364	20231207	124500	30377760	8870	8870	8870	8870	0
365	20231207	124400	30377760	8870	8870	8870	8870	0
366	20231207	124300	30377760	8870	8870	8870	8870	0
367	20231207	124200	30377760	8870	8870	8870	8870	0
368	20231207	124100	30377760	8870	8870	8870	8870	0
369	20231207	124000	30377760	8870	8870	8870	8870	0
370	20231207	123900	30377760	8870	8870	8870	8870	0
371	20231207	123800	30377760	8870	8870	8870	8870	0
372	20231207	123700	30377760	8870	8870	8870	8870	9
373	20231207	123600	30297930	8870	8870	8870	8870	0
374	20231207	123500	30297930	8870	8870	8870	8870	0
375	20231207	123400	30297930	8870	8870	8870	8870	0
376	20231207	123300	30297930	8870	8860	8870	8860	3
377	20231207	123200	30271340	8830	8850	8850	8830	17
378	20231207	123100	30121090	8850	8850	8850	8850	3
379	20231207	123000	30094540	8850	8850	8850	8850	0
380	20231207	122900	30094540	8850	8850	8850	8850	0
381	20231207	122800	30094540	8850	8850	8850	8850	0
382	20231207	122700	30094540	8850	8850	8850	8850	0
383	20231207	122600	30094540	8850	8850	8850	8850	0
384	20231207	122500	30094540	8850	8850	8850	8850	1
385	20231207	122400	30085690	8860	8860	8860	8860	0
386	20231207	122300	30085690	8860	8860	8860	8860	0
387	20231207	122200	30085690	8860	8860	8860	8860	0
388	20231207	122100	30085690	8860	8860	8860	8860	0
389	20231207	122000	30085690	8860	8860	8860	8860	0
390	20231207	121900	30085690	8860	8860	8860	8860	0
391	20231207	121800	30085690	8860	8860	8860	8860	0
392	20231207	121700	30085690	8860	8860	8860	8860	0
393	20231207	121600	30085690	8860	8860	8860	8860	0
394	20231207	121500	30085690	8860	8860	8860	8860	0
395	20231207	121400	30085690	8860	8860	8860	8860	0
396	20231207	121300	30085690	8860	8860	8860	8860	0
397	20231207	121200	30085690	8860	8860	8860	8860	0
398	20231207	121100	30085690	8860	8860	8860	8860	0
399	20231207	121000	30085690	8860	8860	8860	8860	0
400	20231207	120900	30085690	8860	8860	8860	8860	0
401	20231207	120800	30085690	8860	8860	8860	8860	0
402	20231207	120700	30085690	8860	8860	8860	8860	0
403	20231207	120600	30085690	8860	8860	8860	8860	8
404	20231207	120500	30014810	8870	8870	8870	8870	1
405	20231207	120400	30005940	8830	8830	8830	8830	70
406	20231207	120300	29387840	8870	8870	8870	8870	0
407	20231207	120200	29387840	8870	8870	8870	8870	0
408	20231207	120100	29387840	8870	8870	8870	8870	0
409	20231207	120000	29387840	8870	8870	8870	8870	0
410	20231207	115900	29387840	8870	8870	8870	8870	0
411	20231207	115800	29387840	8870	8870	8870	8870	0
412	20231207	115700	29387840	8870	8870	8870	8870	0
413	20231207	115600	29387840	8870	8870	8870	8870	0
414	20231207	115500	29387840	8870	8870	8870	8870	0
415	20231207	115400	29387840	8870	8870	8870	8870	0
416	20231207	115300	29387840	8870	8870	8870	8870	0
417	20231207	115200	29387840	8870	8870	8870	8870	0
418	20231207	115100	29387840	8870	8870	8870	8870	0
419	20231207	115000	29387840	8870	8870	8870	8870	0
420	20231207	114900	29387840	8870	8870	8870	8870	0
421	20231207	114800	29387840	8870	8870	8870	8870	0
422	20231207	114700	29387840	8870	8870	8870	8870	0
423	20231207	114600	29387840	8870	8870	8870	8870	0
424	20231207	114500	29387840	8870	8870	8870	8870	0
425	20231207	114400	29387840	8870	8870	8870	8870	0
426	20231207	114300	29387840	8870	8860	8870	8860	20
427	20231207	114200	29210500	8830	8830	8830	8830	0
428	20231207	114100	29210500	8830	8830	8830	8830	0
429	20231207	114000	29210500	8830	8830	8830	8830	0
430	20231207	113900	29210500	8830	8830	8830	8830	0
431	20231207	113800	29210500	8830	8830	8830	8830	0
432	20231207	113700	29210500	8830	8830	8830	8830	174
433	20231207	113600	27674080	8820	8820	8820	8820	1
434	20231207	113500	27665260	8820	8820	8820	8820	187
435	20231207	113400	26015920	8830	8830	8830	8830	523
436	20231207	113300	21397830	8840	8840	8840	8840	0
437	20231207	113200	21397830	8840	8840	8840	8840	5
438	20231207	113100	21353630	8850	8850	8850	8850	0
439	20231207	113000	21353630	8850	8850	8850	8850	0
440	20231207	112900	21353630	8850	8850	8850	8850	0
441	20231207	112800	21353630	8850	8850	8850	8850	0
442	20231207	112700	21353630	8850	8840	8850	8840	80
443	20231207	112600	20646350	8840	8840	8840	8840	20
444	20231207	112500	20469550	8840	8840	8840	8840	0
445	20231207	112400	20469550	8840	8850	8850	8840	219
446	20231207	112300	18533470	8850	8850	8850	8850	0
447	20231207	112200	18533470	8850	8850	8850	8850	0
448	20231207	112100	18533470	8850	8850	8850	8850	0
449	20231207	112000	18533470	8850	8850	8850	8850	0
450	20231207	111900	18533470	8850	8850	8850	8850	22
451	20231207	111800	18338770	8850	8850	8850	8850	57
452	20231207	111700	17834320	8850	8850	8850	8850	10
453	20231207	111600	17745820	8860	8860	8860	8860	0
454	20231207	111500	17745820	8860	8860	8860	8860	0
455	20231207	111400	17745820	8860	8860	8860	8860	0
456	20231207	111300	17745820	8860	8860	8860	8860	0
457	20231207	111200	17745820	8860	8860	8860	8860	0
458	20231207	111100	17745820	8860	8860	8860	8860	0
459	20231207	111000	17745820	8860	8860	8860	8860	1
460	20231207	110900	17736960	8860	8860	8860	8860	1
461	20231207	110800	17728100	8850	8850	8850	8850	86
462	20231207	110700	16967000	8860	8860	8860	8860	0
463	20231207	110600	16967000	8860	8850	8860	8850	4
464	20231207	110500	16931590	8870	8870	8870	8870	0
465	20231207	110400	16931590	8870	8870	8870	8870	0
466	20231207	110300	16931590	8870	8870	8870	8870	0
467	20231207	110200	16931590	8870	8870	8870	8870	0
468	20231207	110100	16931590	8870	8870	8870	8870	0
469	20231207	110000	16931590	8870	8870	8870	8870	0
470	20231207	105900	16931590	8870	8870	8870	8870	1
471	20231207	105800	16922720	8860	8860	8860	8860	0
472	20231207	105700	16922720	8860	8860	8860	8860	1
473	20231207	105600	16913860	8860	8860	8860	8860	0
474	20231207	105500	16913860	8860	8860	8870	8860	3
475	20231207	105400	16887270	8870	8870	8870	8870	0
476	20231207	105300	16887270	8870	8870	8870	8870	0
477	20231207	105200	16887270	8870	8870	8870	8870	0
478	20231207	105100	16887270	8870	8870	8870	8870	0
479	20231207	105000	16887270	8870	8870	8870	8870	0
480	20231207	104900	16887270	8870	8870	8870	8870	0
481	20231207	104800	16887270	8870	8870	8870	8870	0
482	20231207	104700	16887270	8870	8870	8870	8870	0
483	20231207	104600	16887270	8870	8870	8870	8870	1
484	20231207	104500	16878400	8860	8860	8860	8860	7
485	20231207	104400	16816380	8870	8870	8870	8870	0
486	20231207	104300	16816380	8870	8870	8870	8870	0
487	20231207	104200	16816380	8870	8870	8870	8870	2
488	20231207	104100	16798640	8870	8870	8870	8870	0
489	20231207	104000	16798640	8870	8870	8870	8870	0
490	20231207	103900	16798640	8870	8870	8870	8870	0
491	20231207	103800	16798640	8870	8870	8870	8870	0
492	20231207	103700	16798640	8870	8860	8870	8860	23
493	20231207	103600	16594850	8860	8860	8860	8860	0
494	20231207	103500	16594850	8860	8860	8860	8860	0
495	20231207	103400	16594850	8860	8860	8860	8860	0
496	20231207	103300	16594850	8860	8860	8860	8860	0
497	20231207	103200	16594850	8860	8860	8860	8860	1
498	20231207	103100	16585990	8860	8860	8860	8860	0
499	20231207	103000	16585990	8860	8860	8860	8860	0
500	20231207	102900	16585990	8860	8860	8860	8860	0
501	20231207	102800	16585990	8860	8860	8860	8860	2
502	20231207	102700	16568270	8860	8860	8860	8860	1
503	20231207	102600	16559410	8860	8860	8860	8860	12
504	20231207	102500	16453090	8860	8860	8860	8860	0
505	20231207	102400	16453090	8860	8860	8860	8860	0
506	20231207	102300	16453090	8860	8860	8860	8860	0
507	20231207	102200	16453090	8860	8860	8860	8860	0
508	20231207	102100	16453090	8860	8860	8860	8860	0
509	20231207	102000	16453090	8860	8860	8860	8860	0
510	20231207	101900	16453090	8860	8860	8860	8860	0
511	20231207	101800	16453090	8860	8860	8860	8860	50
512	20231207	101700	16010090	8860	8860	8860	8860	0
513	20231207	101600	16010090	8860	8860	8860	8860	0
514	20231207	101500	16010090	8860	8860	8860	8860	0
515	20231207	101400	16010090	8860	8860	8860	8860	0
516	20231207	101300	16010090	8860	8860	8860	8860	55
517	20231207	101200	15522790	8860	8860	8860	8860	40
518	20231207	101100	15168390	8860	8860	8860	8860	52
519	20231207	101000	14707670	8860	8860	8860	8860	0
520	20231207	100900	14707670	8860	8860	8860	8860	101
521	20231207	100800	13812810	8860	8860	8860	8860	0
522	20231207	100700	13812810	8860	8860	8860	8860	0
523	20231207	100600	13812810	8860	8860	8860	8860	0
524	20231207	100500	13812810	8860	8860	8860	8860	0
525	20231207	100400	13812810	8860	8860	8860	8860	10
526	20231207	100300	13724210	8860	8860	8860	8860	0
527	20231207	100200	13724210	8860	8860	8860	8860	0
528	20231207	100100	13724210	8860	8850	8860	8850	28
529	20231207	100000	13476400	8850	8850	8850	8850	0
530	20231207	095900	13476400	8850	8850	8850	8850	0
531	20231207	095800	13476400	8850	8850	8850	8850	0
532	20231207	095700	13476400	8850	8850	8850	8850	0
533	20231207	095600	13476400	8850	8850	8850	8850	10
534	20231207	095500	13387900	8850	8860	8860	8850	3
535	20231207	095400	13361330	8860	8860	8860	8860	81
536	20231207	095300	12643670	8860	8860	8870	8860	408
537	20231207	095200	9028780	8870	8870	8870	8870	0
538	20231207	095100	9028780	8870	8870	8870	8870	27
539	20231207	095000	8789290	8870	8870	8870	8870	0
540	20231207	094900	8789290	8870	8870	8870	8870	4
541	20231207	094800	8753810	8870	8870	8870	8870	0
542	20231207	094700	8753810	8870	8870	8870	8870	500
543	20231207	094600	4318810	8870	8870	8870	8870	1
544	20231207	094500	4309940	8870	8870	8870	8870	0
545	20231207	094400	4309940	8870	8870	8870	8870	28
546	20231207	094300	4061580	8870	8870	8870	8870	1
547	20231207	094200	4052710	8880	8880	8880	8880	0
548	20231207	094100	4052710	8880	8880	8880	8880	29
549	20231207	094000	3795190	8880	8880	8880	8880	107
550	20231207	093900	2845030	8880	8890	8890	8880	35
551	20231207	093800	2534070	8900	8900	8900	8900	11
552	20231207	093700	2436170	8930	8930	8930	8930	0
553	20231207	093600	2436170	8930	8930	8930	8930	0
554	20231207	093500	2436170	8930	8930	8930	8930	1
555	20231207	093400	2427240	8910	8910	8910	8910	0
556	20231207	093300	2427240	8910	8910	8910	8910	0
557	20231207	093200	2427240	8910	8910	8910	8910	1
558	20231207	093100	2418330	8930	8930	8930	8930	0
559	20231207	093000	2418330	8930	8930	8930	8930	1
560	20231207	092900	2409400	8880	8880	8880	8880	0
561	20231207	092800	2409400	8880	8880	8880	8880	98
562	20231207	092700	1539160	8890	8890	8890	8890	2
563	20231207	092600	1521380	8930	8930	8930	8930	0
564	20231207	092500	1521380	8930	8930	8930	8930	3
565	20231207	092400	1494590	8930	8930	8930	8930	0
566	20231207	092300	1494590	8930	8930	8930	8930	0
567	20231207	092200	1494590	8930	8930	8930	8930	0
568	20231207	092100	1494590	8930	8930	8930	8930	0
569	20231207	092000	1494590	8930	8930	8930	8930	0
570	20231207	091900	1494590	8930	8930	8930	8930	1
571	20231207	091800	1485660	8950	8950	8950	8950	0
572	20231207	091700	1485660	8950	8950	8950	8950	0
573	20231207	091600	1485660	8950	8950	8950	8950	0
574	20231207	091500	1485660	8950	8950	8950	8950	0
575	20231207	091400	1485660	8950	8950	8950	8950	0
576	20231207	091300	1485660	8950	8950	8950	8950	0
577	20231207	091200	1485660	8950	8950	8950	8950	0
578	20231207	091100	1485660	8950	8950	8950	8950	0
579	20231207	091000	1485660	8950	8950	8950	8950	0
580	20231207	090900	1485660	8950	8950	8950	8950	2
581	20231207	090800	1467760	8940	8940	8940	8940	0
582	20231207	090700	1467760	8940	8940	8940	8940	0
583	20231207	090600	1467760	8940	8940	8940	8940	3
584	20231207	090500	1440940	8940	8940	8940	8940	1
585	20231207	090400	1432000	8950	8950	8950	8950	0
586	20231207	090300	1432000	8950	8950	8950	8950	0
587	20231207	090200	1432000	8950	8950	8950	8950	0
588	20231207	090100	1432000	8950	8950	8950	8950	0
589	20231207	090000	1432000	8950	8950	8950	8950	160