KissMeData/006060/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184600	175826515	3570	3570	3570	3570	916
3	20231213	184500	175826515	3570	3570	3570	3570	0
4	20231213	184400	175826515	3570	3570	3570	3570	0
5	20231213	184300	175826515	3570	3570	3570	3570	0
6	20231213	184200	175826515	3570	3570	3570	3570	0
7	20231213	184100	175826515	3570	3570	3570	3570	0
8	20231213	184000	175826515	3570	3570	3570	3570	0
9	20231213	183900	175826515	3570	3570	3570	3570	0
10	20231213	183800	175826515	3570	3570	3570	3570	0
11	20231213	183700	175826515	3570	3570	3570	3570	0
12	20231213	183600	175826515	3570	3570	3570	3570	0
13	20231213	183500	175826515	3570	3570	3570	3570	0
14	20231213	183400	175826515	3570	3570	3570	3570	0
15	20231213	183300	175826515	3570	3570	3570	3570	0
16	20231213	183200	175826515	3570	3570	3570	3570	0
17	20231213	183100	175826515	3570	3570	3570	3570	0
18	20231213	183000	175826515	3570	3570	3570	3570	0
19	20231213	182900	175826515	3570	3570	3570	3570	0
20	20231213	182800	175826515	3570	3570	3570	3570	0
21	20231213	182700	175826515	3570	3570	3570	3570	0
22	20231213	182600	175826515	3570	3570	3570	3570	0
23	20231213	182500	175826515	3570	3570	3570	3570	0
24	20231213	182400	175826515	3570	3570	3570	3570	0
25	20231213	182300	175826515	3570	3570	3570	3570	0
26	20231213	182200	175826515	3570	3570	3570	3570	0
27	20231213	182100	175826515	3570	3570	3570	3570	0
28	20231213	182000	175826515	3570	3570	3570	3570	0
29	20231213	181900	175826515	3570	3570	3570	3570	0
30	20231213	181800	175826515	3570	3570	3570	3570	0
31	20231213	181700	175826515	3570	3570	3570	3570	0
32	20231213	181600	175826515	3570	3570	3570	3570	916
33	20231213	181500	175826515	3570	3570	3570	3570	0
34	20231213	181400	175826515	3570	3570	3570	3570	0
35	20231213	181300	175826515	3570	3570	3570	3570	0
36	20231213	181200	175826515	3570	3570	3570	3570	0
37	20231213	181100	175826515	3570	3570	3570	3570	0
38	20231213	181000	175826515	3570	3570	3570	3570	0
39	20231213	180900	175826515	3570	3570	3570	3570	0
40	20231213	180800	175826515	3570	3570	3570	3570	0
41	20231213	180700	175826515	3570	3570	3570	3570	0
42	20231213	180600	175826515	3570	3570	3570	3570	0
43	20231213	180500	175826515	3570	3570	3570	3570	0
44	20231213	180400	175826515	3570	3570	3570	3570	0
45	20231213	180300	175826515	3570	3570	3570	3570	0
46	20231213	180200	175826515	3570	3570	3570	3570	0
47	20231213	180100	175826515	3570	3570	3570	3570	0
48	20231213	180000	175826515	3570	3570	3570	3570	0
49	20231213	175900	175826515	3570	3570	3570	3570	0
50	20231213	175800	175826515	3570	3570	3570	3570	0
51	20231213	175700	175826515	3570	3570	3570	3570	0
52	20231213	175600	175826515	3570	3570	3570	3570	0
53	20231213	175500	175826515	3570	3570	3570	3570	0
54	20231213	175400	175826515	3570	3570	3570	3570	0
55	20231213	175300	175826515	3570	3570	3570	3570	0
56	20231213	175200	175826515	3570	3570	3570	3570	0
57	20231213	175100	175826515	3570	3570	3570	3570	0
58	20231213	175000	175826515	3570	3570	3570	3570	0
59	20231213	174900	175826515	3570	3570	3570	3570	0
60	20231213	174800	175826515	3570	3570	3570	3570	0
61	20231213	174700	175826515	3570	3570	3570	3570	0
62	20231213	174600	175826515	3570	3570	3570	3570	916
63	20231213	174500	175826515	3570	3570	3570	3570	0
64	20231213	174400	175826515	3570	3570	3570	3570	0
65	20231213	174300	175826515	3570	3570	3570	3570	0
66	20231213	174200	175826515	3570	3570	3570	3570	0
67	20231213	174100	175826515	3570	3570	3570	3570	0
68	20231213	174000	175826515	3570	3570	3570	3570	0
69	20231213	173900	175826515	3570	3570	3570	3570	0
70	20231213	173800	175826515	3570	3570	3570	3570	0
71	20231213	173700	175826515	3570	3570	3570	3570	0
72	20231213	173600	175826515	3570	3570	3570	3570	0
73	20231213	173500	175826515	3570	3570	3570	3570	0
74	20231213	173400	175826515	3570	3570	3570	3570	0
75	20231213	173300	175826515	3570	3570	3570	3570	0
76	20231213	173200	175826515	3570	3570	3570	3570	0
77	20231213	173100	175826515	3570	3570	3570	3570	0
78	20231213	173000	175826515	3570	3570	3570	3570	0
79	20231213	172900	175826515	3570	3570	3570	3570	0
80	20231213	172800	175826515	3570	3570	3570	3570	0
81	20231213	172700	175826515	3570	3570	3570	3570	0
82	20231213	172600	175826515	3570	3570	3570	3570	0
83	20231213	172500	175826515	3570	3570	3570	3570	0
84	20231213	172400	175826515	3570	3570	3570	3570	0
85	20231213	172300	175826515	3570	3570	3570	3570	0
86	20231213	172200	175826515	3570	3570	3570	3570	0
87	20231213	172100	175826515	3570	3570	3570	3570	0
88	20231213	172000	175826515	3570	3570	3570	3570	0
89	20231213	171900	175826515	3570	3570	3570	3570	0
90	20231213	171800	175826515	3570	3570	3570	3570	0
91	20231213	171700	175826515	3570	3570	3570	3570	0
92	20231213	171600	175826515	3570	3570	3570	3570	916
93	20231213	171500	175826515	3570	3570	3570	3570	0
94	20231213	171400	175826515	3570	3570	3570	3570	0
95	20231213	171300	175826515	3570	3570	3570	3570	0
96	20231213	171200	175826515	3570	3570	3570	3570	0
97	20231213	171100	175826515	3570	3570	3570	3570	0
98	20231213	171000	175826515	3570	3570	3570	3570	0
99	20231213	170900	175826515	3570	3570	3570	3570	0
100	20231213	170800	175826515	3570	3570	3570	3570	0
101	20231213	170700	175826515	3570	3570	3570	3570	0
102	20231213	170600	175826515	3570	3570	3570	3570	0
103	20231213	170500	175826515	3570	3570	3570	3570	0
104	20231213	170400	175826515	3570	3570	3570	3570	0
105	20231213	170300	175826515	3570	3570	3570	3570	0
106	20231213	170200	175826515	3570	3570	3570	3570	0
107	20231213	170100	175826515	3570	3570	3570	3570	0
108	20231213	170000	175826515	3570	3570	3570	3570	0
109	20231213	165900	175826515	3570	3570	3570	3570	0
110	20231213	165800	175826515	3570	3570	3570	3570	0
111	20231213	165700	175826515	3570	3570	3570	3570	0
112	20231213	165600	175826515	3570	3570	3570	3570	0
113	20231213	165500	175826515	3570	3570	3570	3570	0
114	20231213	165400	175826515	3570	3570	3570	3570	0
115	20231213	165300	175826515	3570	3570	3570	3570	0
116	20231213	165200	175826515	3570	3570	3570	3570	0
117	20231213	165100	175826515	3570	3570	3570	3570	0
118	20231213	165000	175826515	3570	3570	3570	3570	0
119	20231213	164900	175826515	3570	3570	3570	3570	0
120	20231213	164800	175826515	3570	3570	3570	3570	0
121	20231213	164700	175826515	3570	3570	3570	3570	0
122	20231213	164600	175826515	3570	3570	3570	3570	916
123	20231213	164500	175826515	3570	3570	3570	3570	0
124	20231213	164400	175826515	3570	3570	3570	3570	0
125	20231213	164300	175826515	3570	3570	3570	3570	0
126	20231213	164200	175826515	3570	3570	3570	3570	0
127	20231213	164100	175826515	3570	3570	3570	3570	0
128	20231213	164000	175826515	3570	3570	3570	3570	0
129	20231213	163900	175826515	3570	3570	3570	3570	0
130	20231213	163800	175826515	3570	3570	3570	3570	0
131	20231213	163700	175826515	3570	3570	3570	3570	0
132	20231213	163600	175826515	3570	3570	3570	3570	0
133	20231213	163500	175826515	3570	3570	3570	3570	0
134	20231213	163400	175826515	3570	3570	3570	3570	0
135	20231213	163300	175826515	3570	3570	3570	3570	0
136	20231213	163200	175826515	3570	3570	3570	3570	0
137	20231213	163100	175826515	3570	3570	3570	3570	0
138	20231213	163000	175826515	3570	3570	3570	3570	0
139	20231213	162900	175826515	3570	3570	3570	3570	0
140	20231213	162800	175826515	3570	3570	3570	3570	0
141	20231213	162700	175826515	3570	3570	3570	3570	0
142	20231213	162600	175826515	3570	3570	3570	3570	0
143	20231213	162500	175826515	3570	3570	3570	3570	0
144	20231213	162400	175826515	3570	3570	3570	3570	0
145	20231213	162300	175826515	3570	3570	3570	3570	0
146	20231213	162200	175826515	3570	3570	3570	3570	0
147	20231213	162100	175826515	3570	3570	3570	3570	0
148	20231213	162000	175826515	3570	3570	3570	3570	0
149	20231213	161900	175826515	3570	3570	3570	3570	0
150	20231213	161800	175826515	3570	3570	3570	3570	0
151	20231213	161700	175826515	3570	3570	3570	3570	0
152	20231213	161600	175826515	3570	3570	3570	3570	916
153	20231213	161500	175826515	3570	3570	3570	3570	0
154	20231213	161400	175826515	3570	3570	3570	3570	0
155	20231213	161300	175826515	3570	3570	3570	3570	0
156	20231213	161200	175826515	3570	3570	3570	3570	0
157	20231213	161100	175826515	3570	3570	3570	3570	0
158	20231213	161000	175826515	3570	3570	3570	3570	0
159	20231213	160900	175826515	3570	3570	3570	3570	0
160	20231213	160800	175826515	3570	3570	3570	3570	0
161	20231213	160700	175826515	3570	3570	3570	3570	0
162	20231213	160600	175826515	3570	3570	3570	3570	0
163	20231213	160500	175826515	3570	3570	3570	3570	0
164	20231213	160400	175826515	3570	3570	3570	3570	0
165	20231213	160300	175826515	3570	3570	3570	3570	0
166	20231213	160200	175826515	3570	3570	3570	3570	0
167	20231213	160100	175826515	3570	3570	3570	3570	0
168	20231213	160000	175826515	3570	3570	3570	3570	0
169	20231213	155900	175826515	3570	3570	3570	3570	0
170	20231213	155800	175826515	3570	3570	3570	3570	0
171	20231213	155700	175826515	3570	3570	3570	3570	0
172	20231213	155600	175826515	3570	3570	3570	3570	0
173	20231213	155500	175826515	3570	3570	3570	3570	0
174	20231213	155400	175826515	3570	3570	3570	3570	0
175	20231213	155300	175826515	3570	3570	3570	3570	0
176	20231213	155200	175826515	3570	3570	3570	3570	0
177	20231213	155100	175826515	3570	3570	3570	3570	0
178	20231213	155000	175826515	3570	3570	3570	3570	0
179	20231213	154900	175826515	3570	3570	3570	3570	0
180	20231213	154800	175826515	3570	3570	3570	3570	0
181	20231213	154700	175826515	3570	3570	3570	3570	0
182	20231213	154600	175826515	3570	3570	3570	3570	916
183	20231213	154500	175826515	3570	3570	3570	3570	0
184	20231213	154400	175826515	3570	3570	3570	3570	0
185	20231213	154300	175826515	3570	3570	3570	3570	0
186	20231213	154200	175826515	3570	3570	3570	3570	0
187	20231213	154100	175826515	3570	3570	3570	3570	0
188	20231213	154000	175826515	3570	3570	3570	3570	0
189	20231213	153900	175826515	3570	3570	3570	3570	0
190	20231213	153800	175826515	3570	3570	3570	3570	0
191	20231213	153700	175826515	3570	3570	3570	3570	0
192	20231213	153600	175826515	3570	3570	3570	3570	0
193	20231213	153500	175826515	3570	3570	3570	3570	0
194	20231213	153400	175826515	3570	3570	3570	3570	0
195	20231213	153300	175826515	3570	3570	3570	3570	0
196	20231213	153200	175826515	3570	3570	3570	3570	0
197	20231213	153100	175826515	3570	3570	3570	3570	0
198	20231213	153000	175826515	3570	3570	3570	3570	916
199	20231213	152900	172556395	3570	3570	3570	3570	0
200	20231213	152800	172556395	3570	3570	3570	3570	0
201	20231213	152700	172556395	3570	3570	3570	3570	0
202	20231213	152600	172556395	3570	3570	3570	3570	0
203	20231213	152500	172556395	3570	3570	3570	3570	0
204	20231213	152400	172556395	3570	3570	3570	3570	0
205	20231213	152300	172556395	3570	3570	3570	3570	0
206	20231213	152200	172556395	3570	3570	3570	3570	0
207	20231213	152100	172556395	3570	3570	3570	3570	0
208	20231213	152000	172556395	3570	3570	3570	3570	0
209	20231213	151900	172556395	3570	3570	3570	3570	291
210	20231213	151800	171517525	3570	3570	3570	3570	709
211	20231213	151700	168986395	3570	3570	3570	3570	207
212	20231213	151600	168247405	3575	3575	3575	3575	2006
213	20231213	151500	161075955	3575	3575	3575	3575	0
214	20231213	151400	161075955	3575	3575	3575	3575	0
215	20231213	151300	161075955	3575	3575	3575	3575	0
216	20231213	151200	161075955	3575	3575	3575	3575	910
217	20231213	151100	157822705	3575	3580	3580	3575	968
218	20231213	151000	154360315	3575	3575	3580	3575	103
219	20231213	150900	153991965	3580	3580	3580	3580	0
220	20231213	150800	153991965	3580	3580	3580	3580	0
221	20231213	150700	153991965	3580	3580	3580	3580	0
222	20231213	150600	153991965	3580	3580	3580	3580	0
223	20231213	150500	153991965	3580	3575	3580	3575	23
224	20231213	150400	153909640	3580	3580	3580	3580	1199
225	20231213	150300	149617220	3580	3580	3580	3580	55
226	20231213	150200	149420320	3580	3580	3580	3580	102
227	20231213	150100	149055160	3580	3580	3580	3580	301
228	20231213	150000	147977580	3575	3580	3580	3575	529
229	20231213	145900	146086260	3575	3575	3575	3575	0
230	20231213	145800	146086260	3575	3575	3575	3575	118
231	20231213	145700	145664410	3580	3575	3580	3575	24
232	20231213	145600	145578545	3580	3580	3580	3580	88
233	20231213	145500	145263505	3575	3575	3575	3575	0
234	20231213	145400	145263505	3575	3575	3575	3575	0
235	20231213	145300	145263505	3575	3580	3580	3575	6
236	20231213	145200	145242040	3575	3575	3575	3575	91
237	20231213	145100	144916715	3575	3575	3575	3575	0
238	20231213	145000	144916715	3575	3575	3575	3575	75
239	20231213	144900	144648590	3580	3580	3580	3580	4
240	20231213	144800	144634270	3580	3580	3580	3580	0
241	20231213	144700	144634270	3580	3580	3580	3580	0
242	20231213	144600	144634270	3580	3580	3580	3580	3
243	20231213	144500	144623530	3580	3580	3580	3580	0
244	20231213	144400	144623530	3580	3580	3580	3580	0
245	20231213	144300	144623530	3580	3580	3580	3580	0
246	20231213	144200	144623530	3580	3580	3580	3580	3
247	20231213	144100	144612790	3580	3575	3580	3575	81
248	20231213	144000	144323210	3580	3580	3580	3580	37
249	20231213	143900	144190750	3580	3580	3580	3580	3
250	20231213	143800	144180010	3580	3580	3580	3580	0
251	20231213	143700	144180010	3580	3580	3580	3580	811
252	20231213	143600	141276630	3585	3585	3585	3585	40
253	20231213	143500	141133230	3580	3580	3580	3580	116
254	20231213	143400	140717950	3580	3580	3580	3580	0
255	20231213	143300	140717950	3580	3580	3580	3580	0
256	20231213	143200	140717950	3580	3580	3580	3580	3
257	20231213	143100	140707210	3575	3580	3580	3575	249
258	20231213	143000	139815795	3580	3580	3580	3580	518
259	20231213	142900	137961355	3585	3585	3585	3585	30
260	20231213	142800	137853805	3585	3580	3585	3580	32
261	20231213	142700	137739200	3585	3585	3585	3585	30
262	20231213	142600	137631650	3590	3590	3590	3590	9
263	20231213	142500	137599340	3590	3590	3590	3590	4
264	20231213	142400	137584980	3590	3590	3590	3590	0
265	20231213	142300	137584980	3590	3590	3590	3590	0
266	20231213	142200	137584980	3590	3590	3590	3590	0
267	20231213	142100	137584980	3590	3590	3590	3590	3
268	20231213	142000	137574210	3590	3590	3590	3590	0
269	20231213	141900	137574210	3590	3595	3595	3590	32
270	20231213	141800	137459230	3590	3590	3590	3590	1606
271	20231213	141700	131693690	3595	3595	3595	3595	10
272	20231213	141600	131657740	3590	3585	3590	3585	895
273	20231213	141500	128445340	3585	3585	3585	3585	0
274	20231213	141400	128445340	3585	3585	3585	3585	3
275	20231213	141300	128434585	3585	3585	3585	3585	0
276	20231213	141200	128434585	3585	3585	3585	3585	0
277	20231213	141100	128434585	3585	3585	3585	3585	44
278	20231213	141000	128276845	3585	3585	3585	3585	0
279	20231213	140900	128276845	3585	3585	3585	3585	0
280	20231213	140800	128276845	3585	3585	3585	3585	2
281	20231213	140700	128269675	3585	3585	3585	3585	3
282	20231213	140600	128258920	3580	3580	3580	3580	76
283	20231213	140500	127986840	3580	3580	3580	3580	8
284	20231213	140400	127958200	3585	3585	3585	3585	3
285	20231213	140300	127947445	3585	3585	3585	3585	0
286	20231213	140200	127947445	3585	3585	3585	3585	0
287	20231213	140100	127947445	3585	3585	3585	3585	0
288	20231213	140000	127947445	3585	3585	3585	3585	3
289	20231213	135900	127936690	3585	3585	3585	3585	0
290	20231213	135800	127936690	3585	3585	3585	3585	0
291	20231213	135700	127936690	3585	3585	3585	3585	7
292	20231213	135600	127911595	3585	3585	3585	3585	0
293	20231213	135500	127911595	3585	3585	3585	3585	0
294	20231213	135400	127911595	3585	3585	3585	3585	3
295	20231213	135300	127900840	3585	3585	3585	3585	0
296	20231213	135200	127900840	3585	3585	3585	3585	1
297	20231213	135100	127897255	3575	3580	3580	3575	80
298	20231213	135000	127610920	3585	3585	3585	3585	3
299	20231213	134900	127600165	3585	3585	3585	3585	0
300	20231213	134800	127600165	3585	3585	3585	3585	0
301	20231213	134700	127600165	3585	3585	3585	3585	4
302	20231213	134600	127585825	3585	3585	3585	3585	0
303	20231213	134500	127585825	3585	3580	3585	3580	340
304	20231213	134400	126368600	3585	3585	3585	3585	0
305	20231213	134300	126368600	3585	3585	3585	3585	3
306	20231213	134200	126357845	3580	3580	3580	3580	0
307	20231213	134100	126357845	3580	3585	3585	3580	100
308	20231213	134000	125999745	3585	3585	3585	3585	3
309	20231213	133900	125988990	3585	3585	3585	3585	0
310	20231213	133800	125988990	3585	3585	3585	3585	0
311	20231213	133700	125988990	3585	3585	3585	3585	30
312	20231213	133600	125881440	3585	3585	3585	3585	3
313	20231213	133500	125870685	3585	3585	3585	3585	0
314	20231213	133400	125870685	3585	3585	3585	3585	0
315	20231213	133300	125870685	3585	3585	3590	3585	68
316	20231213	133200	125626885	3585	3585	3585	3585	0
317	20231213	133100	125626885	3585	3585	3585	3585	5
318	20231213	133000	125608960	3585	3585	3585	3585	101
319	20231213	132900	125246875	3590	3590	3590	3590	4
320	20231213	132800	125232515	3580	3580	3580	3580	0
321	20231213	132700	125232515	3580	3585	3585	3580	1000
322	20231213	132600	121651365	3590	3590	3590	3590	83
323	20231213	132500	121353395	3590	3590	3590	3590	0
324	20231213	132400	121353395	3590	3590	3590	3590	0
325	20231213	132300	121353395	3590	3590	3590	3590	272
326	20231213	132200	120376915	3590	3590	3590	3590	124
327	20231213	132100	119931755	3590	3590	3590	3590	50
328	20231213	132000	119752255	3590	3590	3590	3590	0
329	20231213	131900	119752255	3590	3595	3595	3590	78
330	20231213	131800	119472215	3595	3595	3595	3595	0
331	20231213	131700	119472215	3595	3595	3595	3595	0
332	20231213	131600	119472215	3595	3595	3595	3595	75
333	20231213	131500	119202590	3595	3595	3595	3595	3
334	20231213	131400	119191805	3595	3595	3595	3595	0
335	20231213	131300	119191805	3595	3595	3595	3595	0
336	20231213	131200	119191805	3595	3595	3595	3595	303
337	20231213	131100	118102520	3590	3590	3590	3590	3
338	20231213	131000	118091750	3590	3585	3590	3585	1415
339	20231213	130900	113012930	3585	3585	3585	3585	14
340	20231213	130800	112962740	3585	3585	3585	3585	196
341	20231213	130700	112260080	3585	3585	3585	3585	0
342	20231213	130600	112260080	3585	3585	3585	3585	0
343	20231213	130500	112260080	3585	3585	3585	3585	4
344	20231213	130400	112245740	3580	3580	3580	3580	0
345	20231213	130300	112245740	3580	3580	3580	3580	0
346	20231213	130200	112245740	3580	3580	3580	3580	603
347	20231213	130100	110087000	3590	3590	3590	3590	3
348	20231213	130000	110076230	3590	3590	3590	3590	2
349	20231213	125900	110069050	3585	3585	3585	3585	66
350	20231213	125800	109832440	3590	3585	3590	3585	17
351	20231213	125700	109771415	3585	3585	3585	3585	51
352	20231213	125600	109588580	3585	3585	3585	3585	5
353	20231213	125500	109570655	3590	3590	3590	3590	130
354	20231213	125400	109103955	3590	3590	3590	3590	27
355	20231213	125300	109007025	3590	3590	3590	3590	100
356	20231213	125200	108648025	3590	3590	3590	3590	317
357	20231213	125100	107509995	3590	3590	3590	3590	3
358	20231213	125000	107499225	3590	3590	3590	3590	0
359	20231213	124900	107499225	3590	3590	3590	3590	4
360	20231213	124800	107484865	3580	3590	3590	3580	29
361	20231213	124700	107381015	3580	3580	3580	3580	2
362	20231213	124600	107373855	3580	3580	3580	3580	3
363	20231213	124500	107363115	3580	3585	3585	3580	611
364	20231213	124400	105172690	3585	3585	3585	3575	307
365	20231213	124300	104072105	3585	3585	3585	3585	3
366	20231213	124200	104061350	3585	3585	3585	3585	0
367	20231213	124100	104061350	3585	3580	3585	3580	592
368	20231213	124000	101939925	3580	3580	3580	3580	1
369	20231213	123900	101936345	3580	3580	3580	3580	134
370	20231213	123800	101456625	3580	3580	3580	3580	284
371	20231213	123700	100439905	3580	3580	3580	3580	1003
372	20231213	123600	96849165	3580	3580	3580	3580	1500
373	20231213	123500	91479165	3580	3580	3580	3580	1
374	20231213	123400	91475585	3580	3580	3580	3580	3
375	20231213	123300	91464845	3580	3580	3580	3580	0
376	20231213	123200	91464845	3580	3580	3580	3580	0
377	20231213	123100	91464845	3580	3575	3580	3575	2
378	20231213	123000	91457690	3580	3580	3580	3580	4
379	20231213	122900	91443370	3580	3580	3580	3580	0
380	20231213	122800	91443370	3580	3580	3580	3580	0
381	20231213	122700	91443370	3580	3580	3580	3580	4
382	20231213	122600	91429050	3580	3580	3580	3580	0
383	20231213	122500	91429050	3580	3580	3580	3580	0
384	20231213	122400	91429050	3580	3580	3580	3580	0
385	20231213	122300	91429050	3580	3580	3580	3580	3
386	20231213	122200	91418310	3575	3575	3575	3575	0
387	20231213	122100	91418310	3575	3575	3575	3575	290
388	20231213	122000	90381560	3580	3580	3580	3580	3
389	20231213	121900	90370820	3575	3575	3575	3575	10
390	20231213	121800	90335070	3580	3580	3580	3580	0
391	20231213	121700	90335070	3580	3580	3580	3580	11
392	20231213	121600	90295690	3585	3580	3585	3580	415
393	20231213	121500	88808275	3585	3575	3585	3575	1337
394	20231213	121400	84020000	3575	3575	3575	3575	50
395	20231213	121300	83841250	3575	3575	3575	3575	3
396	20231213	121200	83830525	3575	3575	3575	3575	189
397	20231213	121100	83154850	3580	3580	3580	3580	0
398	20231213	121000	83154850	3580	3580	3580	3580	0
399	20231213	120900	83154850	3580	3580	3580	3580	3
400	20231213	120800	83144110	3580	3580	3580	3580	0
401	20231213	120700	83144110	3580	3580	3580	3580	0
402	20231213	120600	83144110	3580	3580	3580	3580	4
403	20231213	120500	83129790	3580	3580	3580	3580	200
404	20231213	120400	82413790	3580	3575	3580	3575	1367
405	20231213	120300	77524530	3580	3580	3580	3580	0
406	20231213	120200	77524530	3580	3580	3580	3580	3
407	20231213	120100	77513790	3575	3575	3575	3575	0
408	20231213	120000	77513790	3575	3570	3575	3570	1694
409	20231213	115900	71463820	3565	3565	3565	3565	869
410	20231213	115800	68365835	3560	3560	3560	3560	300
411	20231213	115700	67297835	3565	3565	3565	3565	0
412	20231213	115600	67297835	3565	3565	3565	3565	0
413	20231213	115500	67297835	3565	3565	3565	3565	3
414	20231213	115400	67287140	3565	3565	3565	3565	0
415	20231213	115300	67287140	3565	3565	3565	3565	0
416	20231213	115200	67287140	3565	3565	3565	3565	4
417	20231213	115100	67272880	3565	3565	3565	3565	0
418	20231213	115000	67272880	3565	3565	3565	3565	0
419	20231213	114900	67272880	3565	3565	3565	3565	3
420	20231213	114800	67262185	3560	3560	3560	3560	0
421	20231213	114700	67262185	3560	3560	3560	3560	183
422	20231213	114600	66610705	3565	3565	3565	3565	0
423	20231213	114500	66610705	3565	3565	3565	3565	3
424	20231213	114400	66600010	3565	3565	3565	3565	0
425	20231213	114300	66600010	3565	3565	3565	3565	173
426	20231213	114200	65983265	3570	3570	3570	3570	3
427	20231213	114100	65972555	3565	3565	3565	3565	0
428	20231213	114000	65972555	3565	3565	3565	3565	100
429	20231213	113900	65616055	3570	3570	3570	3570	0
430	20231213	113800	65616055	3570	3570	3570	3570	4
431	20231213	113700	65601775	3565	3565	3565	3565	0
432	20231213	113600	65601775	3565	3565	3565	3565	501
433	20231213	113500	63815710	3570	3570	3570	3570	3
434	20231213	113400	63805000	3570	3570	3570	3570	0
435	20231213	113300	63805000	3570	3570	3570	3570	0
436	20231213	113200	63805000	3570	3565	3570	3565	252
437	20231213	113100	62905365	3565	3565	3565	3565	242
438	20231213	113000	62042635	3565	3565	3565	3565	0
439	20231213	112900	62042635	3565	3565	3565	3565	0
440	20231213	112800	62042635	3565	3565	3565	3565	4
441	20231213	112700	62028375	3560	3560	3560	3560	0
442	20231213	112600	62028375	3560	3560	3560	3560	0
443	20231213	112500	62028375	3560	3560	3560	3560	0
444	20231213	112400	62028375	3560	3555	3560	3555	687
445	20231213	112300	59586075	3555	3555	3555	3555	0
446	20231213	112200	59586075	3555	3555	3555	3555	0
447	20231213	112100	59586075	3555	3555	3555	3555	3
448	20231213	112000	59575410	3545	3545	3545	3545	0
449	20231213	111900	59575410	3545	3560	3560	3545	1950
450	20231213	111800	52648805	3565	3565	3565	3565	186
451	20231213	111700	51985715	3565	3560	3565	3560	14
452	20231213	111600	51935860	3565	3565	3565	3565	0
453	20231213	111500	51935860	3565	3565	3565	3565	0
454	20231213	111400	51935860	3565	3565	3565	3565	4
455	20231213	111300	51921600	3555	3555	3555	3555	0
456	20231213	111200	51921600	3555	3555	3555	3555	0
457	20231213	111100	51921600	3555	3550	3555	3550	164
458	20231213	111000	51339090	3550	3550	3550	3550	3
459	20231213	110900	51328440	3540	3540	3540	3540	0
460	20231213	110800	51328440	3540	3545	3545	3540	22
461	20231213	110700	51250520	3550	3550	3550	3550	3
462	20231213	110600	51239870	3550	3550	3550	3550	5
463	20231213	110500	51222120	3550	3550	3550	3550	0
464	20231213	110400	51222120	3550	3550	3550	3550	0
465	20231213	110300	51222120	3550	3550	3550	3550	3
466	20231213	110200	51211470	3550	3550	3550	3550	0
467	20231213	110100	51211470	3550	3550	3550	3550	0
468	20231213	110000	51211470	3550	3550	3550	3550	4
469	20231213	105900	51197270	3545	3545	3545	3545	5
470	20231213	105800	51179545	3545	3545	3545	3545	1
471	20231213	105700	51176000	3545	3540	3545	3535	606
472	20231213	105600	49032890	3550	3555	3555	3550	219
473	20231213	105500	48255220	3565	3565	3565	3565	0
474	20231213	105400	48255220	3565	3565	3565	3565	50
475	20231213	105300	48076970	3565	3565	3565	3565	0
476	20231213	105200	48076970	3565	3565	3565	3565	0
477	20231213	105100	48076970	3565	3565	3565	3565	0
478	20231213	105000	48076970	3565	3565	3565	3565	0
479	20231213	104900	48076970	3565	3565	3565	3565	0
480	20231213	104800	48076970	3565	3565	3565	3565	1
481	20231213	104700	48073405	3555	3555	3555	3555	248
482	20231213	104600	47191765	3560	3560	3560	3560	1
483	20231213	104500	47188205	3560	3560	3560	3560	14
484	20231213	104400	47138365	3560	3560	3560	3560	0
485	20231213	104300	47138365	3560	3560	3560	3560	0
486	20231213	104200	47138365	3560	3560	3560	3560	0
487	20231213	104100	47138365	3560	3560	3560	3560	5
488	20231213	104000	47120565	3565	3560	3565	3560	3
489	20231213	103900	47109880	3565	3570	3570	3560	603
490	20231213	103800	44958565	3575	3545	3575	3545	3714
491	20231213	103700	31744830	3545	3545	3545	3545	369
492	20231213	103600	30436725	3540	3540	3540	3540	1505
493	20231213	103500	25109025	3540	3540	3540	3540	0
494	20231213	103400	25109025	3540	3540	3540	3540	1
495	20231213	103300	25105485	3540	3540	3540	3540	0
496	20231213	103200	25105485	3540	3540	3540	3540	1
497	20231213	103100	25101945	3540	3540	3540	3540	0
498	20231213	103000	25101945	3540	3540	3540	3540	0
499	20231213	102900	25101945	3540	3540	3540	3540	0
500	20231213	102800	25101945	3540	3540	3540	3540	1
501	20231213	102700	25098405	3535	3535	3535	3535	0
502	20231213	102600	25098405	3535	3535	3535	3535	300
503	20231213	102500	24037905	3535	3535	3535	3535	0
504	20231213	102400	24037905	3535	3535	3535	3535	0
505	20231213	102300	24037905	3535	3535	3535	3535	0
506	20231213	102200	24037905	3535	3535	3535	3535	0
507	20231213	102100	24037905	3535	3535	3535	3535	1
508	20231213	102000	24034370	3530	3530	3530	3530	501
509	20231213	101900	22265840	3530	3530	3530	3530	0
510	20231213	101800	22265840	3530	3530	3530	3530	0
511	20231213	101700	22265840	3530	3530	3530	3530	0
512	20231213	101600	22265840	3530	3530	3530	3530	0
513	20231213	101500	22265840	3530	3530	3530	3530	0
514	20231213	101400	22265840	3530	3530	3530	3530	0
515	20231213	101300	22265840	3530	3530	3530	3530	300
516	20231213	101200	21206840	3535	3535	3535	3535	0
517	20231213	101100	21206840	3535	3535	3535	3535	0
518	20231213	101000	21206840	3535	3535	3535	3535	0
519	20231213	100900	21206840	3535	3535	3535	3535	0
520	20231213	100800	21206840	3535	3535	3535	3535	74
521	20231213	100700	20945250	3535	3535	3535	3535	500
522	20231213	100600	19177750	3535	3535	3535	3535	0
523	20231213	100500	19177750	3535	3535	3535	3535	0
524	20231213	100400	19177750	3535	3535	3535	3535	0
525	20231213	100300	19177750	3535	3535	3535	3535	137
526	20231213	100200	18693455	3540	3540	3540	3540	1
527	20231213	100100	18689915	3535	3535	3535	3535	0
528	20231213	100000	18689915	3535	3535	3535	3535	0
529	20231213	095900	18689915	3535	3535	3535	3535	0
530	20231213	095800	18689915	3535	3535	3535	3535	0
531	20231213	095700	18689915	3535	3535	3535	3535	0
532	20231213	095600	18689915	3535	3535	3535	3535	0
533	20231213	095500	18689915	3535	3535	3535	3535	0
534	20231213	095400	18689915	3535	3535	3535	3535	0
535	20231213	095300	18689915	3535	3535	3535	3535	0
536	20231213	095200	18689915	3535	3535	3535	3535	0
537	20231213	095100	18689915	3535	3535	3535	3535	80
538	20231213	095000	18407115	3535	3535	3535	3535	0
539	20231213	094900	18407115	3535	3535	3535	3535	0
540	20231213	094800	18407115	3535	3535	3535	3535	0
541	20231213	094700	18407115	3535	3535	3535	3535	0
542	20231213	094600	18407115	3535	3535	3535	3535	0
543	20231213	094500	18407115	3535	3535	3535	3535	100
544	20231213	094400	18053615	3540	3540	3540	3540	0
545	20231213	094300	18053615	3540	3540	3540	3540	0
546	20231213	094200	18053615	3540	3540	3540	3540	0
547	20231213	094100	18053615	3540	3540	3540	3540	0
548	20231213	094000	18053615	3540	3540	3540	3540	0
549	20231213	093900	18053615	3540	3540	3540	3540	0
550	20231213	093800	18053615	3540	3540	3540	3540	297
551	20231213	093700	17002235	3540	3540	3540	3540	0
552	20231213	093600	17002235	3540	3540	3540	3540	1188
553	20231213	093500	12796715	3540	3545	3545	3540	114
554	20231213	093400	12392595	3545	3545	3545	3545	0
555	20231213	093300	12392595	3545	3545	3545	3545	0
556	20231213	093200	12392595	3545	3545	3545	3545	1
557	20231213	093100	12389050	3550	3550	3550	3550	1
558	20231213	093000	12385500	3550	3550	3550	3550	0
559	20231213	092900	12385500	3550	3550	3550	3550	1
560	20231213	092800	12381950	3545	3545	3545	3545	0
561	20231213	092700	12381950	3545	3545	3545	3545	5
562	20231213	092600	12364225	3545	3545	3545	3545	0
563	20231213	092500	12364225	3545	3545	3545	3545	0
564	20231213	092400	12364225	3545	3545	3545	3545	0
565	20231213	092300	12364225	3545	3545	3545	3545	0
566	20231213	092200	12364225	3545	3545	3545	3545	3
567	20231213	092100	12353590	3540	3540	3540	3540	999
568	20231213	092000	8817130	3535	3535	3535	3530	54
569	20231213	091900	8626315	3530	3530	3530	3530	0
570	20231213	091800	8626315	3530	3530	3530	3530	0
571	20231213	091700	8626315	3530	3530	3530	3530	0
572	20231213	091600	8626315	3530	3530	3530	3530	0
573	20231213	091500	8626315	3530	3530	3530	3530	20
574	20231213	091400	8555715	3535	3535	3535	3535	83
575	20231213	091300	8262310	3530	3530	3530	3530	0
576	20231213	091200	8262310	3530	3530	3530	3530	0
577	20231213	091100	8262310	3530	3540	3540	3530	20
578	20231213	091000	8191700	3525	3525	3525	3525	0
579	20231213	090900	8191700	3525	3530	3530	3525	1000
580	20231213	090800	4663990	3545	3545	3545	3545	5
581	20231213	090700	4646265	3510	3510	3510	3510	0
582	20231213	090600	4646265	3510	3510	3510	3510	0
583	20231213	090500	4646265	3510	3510	3510	3510	0
584	20231213	090400	4646265	3510	3510	3510	3510	0
585	20231213	090300	4646265	3510	3510	3510	3510	0
586	20231213	090200	4646265	3510	3525	3525	3510	1239
587	20231213	090100	296955	3535	3535	3535	3535	11
588	20231213	090000	258070	3535	3550	3550	3535	73