KissMeData/006620/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184700	165941320	5350	5350	5350	5350	1816
3	20231212	184600	165941320	5350	5350	5350	5350	0
4	20231212	184500	165941320	5350	5350	5350	5350	0
5	20231212	184400	165941320	5350	5350	5350	5350	0
6	20231212	184300	165941320	5350	5350	5350	5350	0
7	20231212	184200	165941320	5350	5350	5350	5350	0
8	20231212	184100	165941320	5350	5350	5350	5350	0
9	20231212	184000	165941320	5350	5350	5350	5350	0
10	20231212	183900	165941320	5350	5350	5350	5350	0
11	20231212	183800	165941320	5350	5350	5350	5350	0
12	20231212	183700	165941320	5350	5350	5350	5350	0
13	20231212	183600	165941320	5350	5350	5350	5350	0
14	20231212	183500	165941320	5350	5350	5350	5350	0
15	20231212	183400	165941320	5350	5350	5350	5350	0
16	20231212	183300	165941320	5350	5350	5350	5350	0
17	20231212	183200	165941320	5350	5350	5350	5350	0
18	20231212	183100	165941320	5350	5350	5350	5350	0
19	20231212	183000	165941320	5350	5350	5350	5350	0
20	20231212	182900	165941320	5350	5350	5350	5350	0
21	20231212	182800	165941320	5350	5350	5350	5350	0
22	20231212	182700	165941320	5350	5350	5350	5350	0
23	20231212	182600	165941320	5350	5350	5350	5350	0
24	20231212	182500	165941320	5350	5350	5350	5350	0
25	20231212	182400	165941320	5350	5350	5350	5350	0
26	20231212	182300	165941320	5350	5350	5350	5350	0
27	20231212	182200	165941320	5350	5350	5350	5350	0
28	20231212	182100	165941320	5350	5350	5350	5350	0
29	20231212	182000	165941320	5350	5350	5350	5350	0
30	20231212	181900	165941320	5350	5350	5350	5350	0
31	20231212	181800	165941320	5350	5350	5350	5350	0
32	20231212	181700	165941320	5350	5350	5350	5350	1816
33	20231212	181600	165941320	5350	5350	5350	5350	0
34	20231212	181500	165941320	5350	5350	5350	5350	0
35	20231212	181400	165941320	5350	5350	5350	5350	0
36	20231212	181300	165941320	5350	5350	5350	5350	0
37	20231212	181200	165941320	5350	5350	5350	5350	0
38	20231212	181100	165941320	5350	5350	5350	5350	0
39	20231212	181000	165941320	5350	5350	5350	5350	0
40	20231212	180900	165941320	5350	5350	5350	5350	0
41	20231212	180800	165941320	5350	5350	5350	5350	0
42	20231212	180700	165941320	5350	5350	5350	5350	0
43	20231212	180600	165941320	5350	5350	5350	5350	0
44	20231212	180500	165941320	5350	5350	5350	5350	0
45	20231212	180400	165941320	5350	5350	5350	5350	0
46	20231212	180300	165941320	5350	5350	5350	5350	0
47	20231212	180200	165941320	5350	5350	5350	5350	0
48	20231212	180100	165941320	5350	5350	5350	5350	0
49	20231212	180000	165941320	5350	5350	5350	5350	0
50	20231212	175900	165941320	5350	5350	5350	5350	0
51	20231212	175800	165941320	5350	5350	5350	5350	0
52	20231212	175700	165941320	5350	5350	5350	5350	0
53	20231212	175600	165941320	5350	5350	5350	5350	0
54	20231212	175500	165941320	5350	5350	5350	5350	0
55	20231212	175400	165941320	5350	5350	5350	5350	0
56	20231212	175300	165941320	5350	5350	5350	5350	0
57	20231212	175200	165941320	5350	5350	5350	5350	0
58	20231212	175100	165941320	5350	5350	5350	5350	0
59	20231212	175000	165941320	5350	5350	5350	5350	0
60	20231212	174900	165941320	5350	5350	5350	5350	0
61	20231212	174800	165941320	5350	5350	5350	5350	0
62	20231212	174700	165941320	5350	5350	5350	5350	1816
63	20231212	174600	165941320	5350	5350	5350	5350	0
64	20231212	174500	165941320	5350	5350	5350	5350	0
65	20231212	174400	165941320	5350	5350	5350	5350	0
66	20231212	174300	165941320	5350	5350	5350	5350	0
67	20231212	174200	165941320	5350	5350	5350	5350	0
68	20231212	174100	165941320	5350	5350	5350	5350	0
69	20231212	174000	165941320	5350	5350	5350	5350	0
70	20231212	173900	165941320	5350	5350	5350	5350	0
71	20231212	173800	165941320	5350	5350	5350	5350	0
72	20231212	173700	165941320	5350	5350	5350	5350	0
73	20231212	173600	165941320	5350	5350	5350	5350	0
74	20231212	173500	165941320	5350	5350	5350	5350	0
75	20231212	173400	165941320	5350	5350	5350	5350	0
76	20231212	173300	165941320	5350	5350	5350	5350	0
77	20231212	173200	165941320	5350	5350	5350	5350	0
78	20231212	173100	165941320	5350	5350	5350	5350	0
79	20231212	173000	165941320	5350	5350	5350	5350	0
80	20231212	172900	165941320	5350	5350	5350	5350	0
81	20231212	172800	165941320	5350	5350	5350	5350	0
82	20231212	172700	165941320	5350	5350	5350	5350	0
83	20231212	172600	165941320	5350	5350	5350	5350	0
84	20231212	172500	165941320	5350	5350	5350	5350	0
85	20231212	172400	165941320	5350	5350	5350	5350	0
86	20231212	172300	165941320	5350	5350	5350	5350	0
87	20231212	172200	165941320	5350	5350	5350	5350	0
88	20231212	172100	165941320	5350	5350	5350	5350	0
89	20231212	172000	165941320	5350	5350	5350	5350	0
90	20231212	171900	165941320	5350	5350	5350	5350	0
91	20231212	171800	165941320	5350	5350	5350	5350	0
92	20231212	171700	165941320	5350	5350	5350	5350	1816
93	20231212	171600	165941320	5350	5350	5350	5350	0
94	20231212	171500	165941320	5350	5350	5350	5350	0
95	20231212	171400	165941320	5350	5350	5350	5350	0
96	20231212	171300	165941320	5350	5350	5350	5350	0
97	20231212	171200	165941320	5350	5350	5350	5350	0
98	20231212	171100	165941320	5350	5350	5350	5350	0
99	20231212	171000	165941320	5350	5350	5350	5350	0
100	20231212	170900	165941320	5350	5350	5350	5350	0
101	20231212	170800	165941320	5350	5350	5350	5350	0
102	20231212	170700	165941320	5350	5350	5350	5350	0
103	20231212	170600	165941320	5350	5350	5350	5350	0
104	20231212	170500	165941320	5350	5350	5350	5350	0
105	20231212	170400	165941320	5350	5350	5350	5350	0
106	20231212	170300	165941320	5350	5350	5350	5350	0
107	20231212	170200	165941320	5350	5350	5350	5350	0
108	20231212	170100	165941320	5350	5350	5350	5350	0
109	20231212	170000	165941320	5350	5350	5350	5350	0
110	20231212	165900	165941320	5350	5350	5350	5350	0
111	20231212	165800	165941320	5350	5350	5350	5350	0
112	20231212	165700	165941320	5350	5350	5350	5350	0
113	20231212	165600	165941320	5350	5350	5350	5350	0
114	20231212	165500	165941320	5350	5350	5350	5350	0
115	20231212	165400	165941320	5350	5350	5350	5350	0
116	20231212	165300	165941320	5350	5350	5350	5350	0
117	20231212	165200	165941320	5350	5350	5350	5350	0
118	20231212	165100	165941320	5350	5350	5350	5350	0
119	20231212	165000	165941320	5350	5350	5350	5350	0
120	20231212	164900	165941320	5350	5350	5350	5350	0
121	20231212	164800	165941320	5350	5350	5350	5350	0
122	20231212	164700	165941320	5350	5350	5350	5350	1816
123	20231212	164600	165941320	5350	5350	5350	5350	0
124	20231212	164500	165941320	5350	5350	5350	5350	0
125	20231212	164400	165941320	5350	5350	5350	5350	0
126	20231212	164300	165941320	5350	5350	5350	5350	0
127	20231212	164200	165941320	5350	5350	5350	5350	0
128	20231212	164100	165941320	5350	5350	5350	5350	0
129	20231212	164000	165941320	5350	5350	5350	5350	0
130	20231212	163900	165941320	5350	5350	5350	5350	0
131	20231212	163800	165941320	5350	5350	5350	5350	0
132	20231212	163700	165941320	5350	5350	5350	5350	0
133	20231212	163600	165941320	5350	5350	5350	5350	0
134	20231212	163500	165941320	5350	5350	5350	5350	0
135	20231212	163400	165941320	5350	5350	5350	5350	0
136	20231212	163300	165941320	5350	5350	5350	5350	0
137	20231212	163200	165941320	5350	5350	5350	5350	0
138	20231212	163100	165941320	5350	5350	5350	5350	0
139	20231212	163000	165941320	5350	5350	5350	5350	0
140	20231212	162900	165941320	5350	5350	5350	5350	0
141	20231212	162800	165941320	5350	5350	5350	5350	0
142	20231212	162700	165941320	5350	5350	5350	5350	0
143	20231212	162600	165941320	5350	5350	5350	5350	0
144	20231212	162500	165941320	5350	5350	5350	5350	0
145	20231212	162400	165941320	5350	5350	5350	5350	0
146	20231212	162300	165941320	5350	5350	5350	5350	0
147	20231212	162200	165941320	5350	5350	5350	5350	0
148	20231212	162100	165941320	5350	5350	5350	5350	0
149	20231212	162000	165941320	5350	5350	5350	5350	0
150	20231212	161900	165941320	5350	5350	5350	5350	0
151	20231212	161800	165941320	5350	5350	5350	5350	0
152	20231212	161700	165941320	5350	5350	5350	5350	1816
153	20231212	161600	165941320	5350	5350	5350	5350	0
154	20231212	161500	165941320	5350	5350	5350	5350	0
155	20231212	161400	165941320	5350	5350	5350	5350	0
156	20231212	161300	165941320	5350	5350	5350	5350	0
157	20231212	161200	165941320	5350	5350	5350	5350	0
158	20231212	161100	165941320	5350	5350	5350	5350	0
159	20231212	161000	165941320	5350	5350	5350	5350	0
160	20231212	160900	165941320	5350	5350	5350	5350	0
161	20231212	160800	165941320	5350	5350	5350	5350	0
162	20231212	160700	165941320	5350	5350	5350	5350	0
163	20231212	160600	165941320	5350	5350	5350	5350	0
164	20231212	160500	165941320	5350	5350	5350	5350	0
165	20231212	160400	165941320	5350	5350	5350	5350	0
166	20231212	160300	165941320	5350	5350	5350	5350	0
167	20231212	160200	165941320	5350	5350	5350	5350	0
168	20231212	160100	165941320	5350	5350	5350	5350	0
169	20231212	160000	165941320	5350	5350	5350	5350	0
170	20231212	155900	165941320	5350	5350	5350	5350	0
171	20231212	155800	165941320	5350	5350	5350	5350	0
172	20231212	155700	165941320	5350	5350	5350	5350	0
173	20231212	155600	165941320	5350	5350	5350	5350	0
174	20231212	155500	165941320	5350	5350	5350	5350	0
175	20231212	155400	165941320	5350	5350	5350	5350	0
176	20231212	155300	165941320	5350	5350	5350	5350	0
177	20231212	155200	165941320	5350	5350	5350	5350	0
178	20231212	155100	165941320	5350	5350	5350	5350	0
179	20231212	155000	165941320	5350	5350	5350	5350	0
180	20231212	154900	165941320	5350	5350	5350	5350	0
181	20231212	154800	165941320	5350	5350	5350	5350	0
182	20231212	154700	165941320	5350	5350	5350	5350	1816
183	20231212	154600	165941320	5350	5350	5350	5350	0
184	20231212	154500	165941320	5350	5350	5350	5350	0
185	20231212	154400	165941320	5350	5350	5350	5350	0
186	20231212	154300	165941320	5350	5350	5350	5350	0
187	20231212	154200	165941320	5350	5350	5350	5350	0
188	20231212	154100	165941320	5350	5350	5350	5350	0
189	20231212	154000	165941320	5350	5350	5350	5350	0
190	20231212	153900	165941320	5350	5350	5350	5350	0
191	20231212	153800	165941320	5350	5350	5350	5350	0
192	20231212	153700	165941320	5350	5350	5350	5350	0
193	20231212	153600	165941320	5350	5350	5350	5350	0
194	20231212	153500	165941320	5350	5350	5350	5350	0
195	20231212	153400	165941320	5350	5350	5350	5350	0
196	20231212	153300	165941320	5350	5350	5350	5350	0
197	20231212	153200	165941320	5350	5350	5350	5350	0
198	20231212	153100	165941320	5350	5350	5350	5350	0
199	20231212	153000	165941320	5350	5350	5350	5350	1816
200	20231212	152900	156225720	5350	5350	5350	5350	0
201	20231212	152800	156225720	5350	5350	5350	5350	0
202	20231212	152700	156225720	5350	5350	5350	5350	0
203	20231212	152600	156225720	5350	5350	5350	5350	0
204	20231212	152500	156225720	5350	5350	5350	5350	0
205	20231212	152400	156225720	5350	5350	5350	5350	0
206	20231212	152300	156225720	5350	5350	5350	5350	0
207	20231212	152200	156225720	5350	5350	5350	5350	0
208	20231212	152100	156225720	5350	5350	5350	5350	0
209	20231212	152000	156225720	5350	5350	5350	5350	0
210	20231212	151900	156225720	5350	5350	5350	5350	160
211	20231212	151800	155369720	5360	5360	5360	5360	0
212	20231212	151700	155369720	5360	5360	5360	5360	0
213	20231212	151600	155369720	5360	5360	5360	5360	38
214	20231212	151500	155166040	5360	5360	5360	5360	0
215	20231212	151400	155166040	5360	5360	5360	5360	218
216	20231212	151300	153997560	5370	5360	5370	5360	138
217	20231212	151200	153257870	5360	5360	5360	5360	0
218	20231212	151100	153257870	5360	5360	5360	5360	2
219	20231212	151000	153247150	5360	5360	5360	5360	0
220	20231212	150900	153247150	5360	5360	5360	5360	0
221	20231212	150800	153247150	5360	5360	5360	5360	60
222	20231212	150700	152925550	5360	5360	5360	5360	0
223	20231212	150600	152925550	5360	5360	5360	5360	22
224	20231212	150500	152807630	5370	5370	5370	5370	0
225	20231212	150400	152807630	5370	5370	5370	5370	0
226	20231212	150300	152807630	5370	5370	5370	5370	0
227	20231212	150200	152807630	5370	5370	5370	5370	1
228	20231212	150100	152802260	5360	5360	5360	5360	766
229	20231212	150000	148696500	5360	5360	5360	5360	3
230	20231212	145900	148680420	5360	5360	5360	5360	1
231	20231212	145800	148675060	5350	5350	5350	5350	0
232	20231212	145700	148675060	5350	5350	5350	5350	0
233	20231212	145600	148675060	5350	5350	5350	5350	0
234	20231212	145500	148675060	5350	5350	5350	5350	0
235	20231212	145400	148675060	5350	5350	5350	5350	0
236	20231212	145300	148675060	5350	5350	5350	5350	133
237	20231212	145200	147963510	5350	5350	5350	5350	22
238	20231212	145100	147845810	5340	5340	5340	5340	0
239	20231212	145000	147845810	5340	5340	5340	5340	0
240	20231212	144900	147845810	5340	5340	5340	5340	94
241	20231212	144800	147343850	5330	5330	5330	5330	0
242	20231212	144700	147343850	5330	5330	5330	5330	0
243	20231212	144600	147343850	5330	5330	5330	5330	0
244	20231212	144500	147343850	5330	5350	5350	5330	131
245	20231212	144400	146645600	5330	5340	5340	5330	184
246	20231212	144300	145663170	5350	5350	5350	5350	0
247	20231212	144200	145663170	5350	5350	5350	5350	0
248	20231212	144100	145663170	5350	5350	5350	5350	0
249	20231212	144000	145663170	5350	5350	5350	5350	0
250	20231212	143900	145663170	5350	5350	5350	5350	1
251	20231212	143800	145657820	5350	5350	5350	5350	47
252	20231212	143700	145406370	5350	5350	5350	5350	0
253	20231212	143600	145406370	5350	5350	5350	5350	100
254	20231212	143500	144871370	5350	5350	5350	5350	1
255	20231212	143400	144866020	5340	5340	5340	5340	0
256	20231212	143300	144866020	5340	5340	5340	5340	11
257	20231212	143200	144807280	5350	5350	5350	5350	0
258	20231212	143100	144807280	5350	5340	5350	5340	22
259	20231212	143000	144689790	5340	5340	5340	5340	0
260	20231212	142900	144689790	5340	5340	5340	5340	0
261	20231212	142800	144689790	5340	5340	5340	5340	200
262	20231212	142700	143621790	5340	5340	5340	5340	6
263	20231212	142600	143589750	5340	5340	5340	5340	9
264	20231212	142500	143541690	5350	5350	5350	5350	5
265	20231212	142400	143514940	5350	5350	5350	5350	5
266	20231212	142300	143488190	5340	5340	5340	5340	0
267	20231212	142200	143488190	5340	5350	5350	5340	176
268	20231212	142100	142548340	5340	5340	5340	5340	100
269	20231212	142000	142014340	5340	5340	5350	5340	10
270	20231212	141900	141960930	5350	5350	5350	5350	0
271	20231212	141800	141960930	5350	5350	5350	5350	0
272	20231212	141700	141960930	5350	5350	5350	5350	0
273	20231212	141600	141960930	5350	5350	5350	5350	0
274	20231212	141500	141960930	5350	5340	5350	5340	101
275	20231212	141400	141421580	5340	5340	5340	5340	100
276	20231212	141300	140887580	5350	5350	5350	5350	0
277	20231212	141200	140887580	5350	5350	5350	5350	0
278	20231212	141100	140887580	5350	5350	5350	5350	0
279	20231212	141000	140887580	5350	5350	5350	5350	10
280	20231212	140900	140834080	5350	5350	5350	5350	0
281	20231212	140800	140834080	5350	5350	5350	5350	20
282	20231212	140700	140727080	5350	5350	5350	5350	28
283	20231212	140600	140577280	5360	5360	5360	5360	0
284	20231212	140500	140577280	5360	5360	5360	5360	0
285	20231212	140400	140577280	5360	5360	5360	5360	0
286	20231212	140300	140577280	5360	5360	5360	5360	0
287	20231212	140200	140577280	5360	5360	5360	5360	0
288	20231212	140100	140577280	5360	5360	5360	5360	0
289	20231212	140000	140577280	5360	5360	5360	5360	0
290	20231212	135900	140577280	5360	5360	5360	5360	1
291	20231212	135800	140571920	5350	5350	5350	5350	0
292	20231212	135700	140571920	5350	5350	5350	5350	0
293	20231212	135600	140571920	5350	5350	5350	5350	0
294	20231212	135500	140571920	5350	5350	5350	5350	0
295	20231212	135400	140571920	5350	5350	5350	5350	0
296	20231212	135300	140571920	5350	5350	5350	5350	0
297	20231212	135200	140571920	5350	5350	5350	5350	83
298	20231212	135100	140127870	5350	5350	5350	5350	50
299	20231212	135000	139860370	5350	5350	5350	5350	0
300	20231212	134900	139860370	5350	5350	5350	5350	44
301	20231212	134800	139624970	5340	5340	5340	5340	226
302	20231212	134700	138418130	5330	5330	5330	5330	0
303	20231212	134600	138418130	5330	5330	5330	5330	0
304	20231212	134500	138418130	5330	5330	5330	5330	0
305	20231212	134400	138418130	5330	5330	5330	5330	0
306	20231212	134300	138418130	5330	5330	5330	5330	0
307	20231212	134200	138418130	5330	5330	5330	5330	0
308	20231212	134100	138418130	5330	5330	5330	5330	57
309	20231212	134000	138114320	5330	5330	5330	5330	61
310	20231212	133900	137789190	5340	5340	5340	5340	1
311	20231212	133800	137783850	5330	5330	5330	5330	0
312	20231212	133700	137783850	5330	5330	5330	5330	0
313	20231212	133600	137783850	5330	5330	5330	5330	0
314	20231212	133500	137783850	5330	5330	5330	5330	21
315	20231212	133400	137671920	5330	5330	5330	5330	0
316	20231212	133300	137671920	5330	5330	5330	5330	316
317	20231212	133200	135987640	5330	5340	5340	5330	87
318	20231212	133100	135523100	5330	5330	5330	5330	0
319	20231212	133000	135523100	5330	5330	5330	5330	0
320	20231212	132900	135523100	5330	5330	5330	5330	0
321	20231212	132800	135523100	5330	5330	5330	5330	0
322	20231212	132700	135523100	5330	5330	5330	5330	0
323	20231212	132600	135523100	5330	5330	5330	5330	39
324	20231212	132500	135315230	5320	5320	5320	5320	11
325	20231212	132400	135256710	5320	5320	5320	5320	50
326	20231212	132300	134990710	5320	5320	5320	5320	21
327	20231212	132200	134878990	5330	5330	5330	5330	0
328	20231212	132100	134878990	5330	5330	5330	5330	0
329	20231212	132000	134878990	5330	5330	5330	5330	1
330	20231212	131900	134873660	5320	5320	5320	5320	0
331	20231212	131800	134873660	5320	5320	5320	5320	230
332	20231212	131700	133650060	5320	5320	5320	5320	1
333	20231212	131600	133644740	5330	5330	5330	5330	0
334	20231212	131500	133644740	5330	5320	5330	5320	4
335	20231212	131400	133623450	5320	5320	5320	5320	1
336	20231212	131300	133618130	5330	5330	5330	5330	0
337	20231212	131200	133618130	5330	5330	5330	5330	0
338	20231212	131100	133618130	5330	5330	5330	5330	0
339	20231212	131000	133618130	5330	5330	5330	5330	6
340	20231212	130900	133586150	5330	5330	5330	5330	5
341	20231212	130800	133559500	5330	5330	5330	5330	21
342	20231212	130700	133447570	5330	5330	5330	5330	0
343	20231212	130600	133447570	5330	5330	5330	5330	0
344	20231212	130500	133447570	5330	5340	5340	5330	158
345	20231212	130400	132603930	5330	5320	5330	5320	105
346	20231212	130300	132045280	5320	5330	5330	5320	9
347	20231212	130200	131997360	5330	5330	5330	5330	0
348	20231212	130100	131997360	5330	5330	5330	5330	1
349	20231212	130000	131992030	5320	5320	5320	5320	14
350	20231212	125900	131917550	5330	5330	5330	5330	250
351	20231212	125800	130585050	5320	5320	5320	5320	0
352	20231212	125700	130585050	5320	5320	5320	5320	0
353	20231212	125600	130585050	5320	5320	5320	5320	0
354	20231212	125500	130585050	5320	5320	5320	5320	271
355	20231212	125400	129143330	5320	5320	5320	5320	0
356	20231212	125300	129143330	5320	5320	5320	5320	0
357	20231212	125200	129143330	5320	5320	5320	5320	0
358	20231212	125100	129143330	5320	5320	5320	5320	166
359	20231212	125000	128260210	5320	5320	5320	5320	4
360	20231212	124900	128238930	5320	5320	5320	5320	13
361	20231212	124800	128169770	5320	5320	5320	5320	0
362	20231212	124700	128169770	5320	5320	5320	5320	2
363	20231212	124600	128159130	5320	5320	5320	5320	0
364	20231212	124500	128159130	5320	5320	5320	5320	0
365	20231212	124400	128159130	5320	5320	5320	5320	37
366	20231212	124300	127962290	5340	5340	5340	5340	0
367	20231212	124200	127962290	5340	5340	5340	5340	2
368	20231212	124100	127951610	5340	5340	5340	5340	0
369	20231212	124000	127951610	5340	5340	5340	5340	0
370	20231212	123900	127951610	5340	5340	5340	5340	0
371	20231212	123800	127951610	5340	5340	5340	5340	1
372	20231212	123700	127946270	5340	5340	5340	5340	0
373	20231212	123600	127946270	5340	5340	5340	5340	8
374	20231212	123500	127903550	5340	5340	5340	5340	0
375	20231212	123400	127903550	5340	5340	5340	5340	0
376	20231212	123300	127903550	5340	5340	5340	5340	0
377	20231212	123200	127903550	5340	5340	5340	5340	0
378	20231212	123100	127903550	5340	5340	5340	5340	0
379	20231212	123000	127903550	5340	5340	5340	5340	2
380	20231212	122900	127892870	5340	5340	5340	5340	0
381	20231212	122800	127892870	5340	5340	5340	5340	0
382	20231212	122700	127892870	5340	5340	5340	5340	2
383	20231212	122600	127882190	5330	5330	5330	5330	15
384	20231212	122500	127802240	5330	5330	5330	5330	0
385	20231212	122400	127802240	5330	5330	5330	5330	0
386	20231212	122300	127802240	5330	5330	5330	5330	0
387	20231212	122200	127802240	5330	5330	5330	5330	2
388	20231212	122100	127791580	5320	5310	5320	5310	11
389	20231212	122000	127733100	5310	5310	5310	5310	77
390	20231212	121900	127324230	5310	5320	5320	5310	35
391	20231212	121800	127138250	5320	5320	5320	5320	0
392	20231212	121700	127138250	5320	5320	5320	5320	0
393	20231212	121600	127138250	5320	5320	5320	5320	65
394	20231212	121500	126792450	5330	5330	5330	5330	0
395	20231212	121400	126792450	5330	5330	5330	5330	0
396	20231212	121300	126792450	5330	5330	5330	5330	0
397	20231212	121200	126792450	5330	5330	5330	5330	9
398	20231212	121100	126744480	5330	5330	5330	5330	212
399	20231212	121000	125614520	5330	5330	5330	5330	2
400	20231212	120900	125603860	5330	5330	5330	5330	0
401	20231212	120800	125603860	5330	5330	5330	5330	0
402	20231212	120700	125603860	5330	5330	5330	5330	0
403	20231212	120600	125603860	5330	5330	5330	5330	0
404	20231212	120500	125603860	5330	5330	5330	5330	31
405	20231212	120400	125438630	5330	5330	5330	5330	0
406	20231212	120300	125438630	5330	5330	5330	5330	0
407	20231212	120200	125438630	5330	5330	5330	5330	0
408	20231212	120100	125438630	5330	5330	5330	5330	0
409	20231212	120000	125438630	5330	5330	5330	5330	1
410	20231212	115900	125433300	5310	5310	5310	5310	0
411	20231212	115800	125433300	5310	5310	5310	5310	0
412	20231212	115700	125433300	5310	5310	5310	5310	0
413	20231212	115600	125433300	5310	5310	5310	5310	0
414	20231212	115500	125433300	5310	5310	5310	5310	1
415	20231212	115400	125427990	5330	5330	5330	5330	0
416	20231212	115300	125427990	5330	5330	5330	5330	0
417	20231212	115200	125427990	5330	5330	5330	5330	0
418	20231212	115100	125427990	5330	5330	5330	5330	0
419	20231212	115000	125427990	5330	5330	5330	5330	13
420	20231212	114900	125358700	5330	5330	5330	5330	0
421	20231212	114800	125358700	5330	5330	5330	5330	0
422	20231212	114700	125358700	5330	5330	5330	5330	0
423	20231212	114600	125358700	5330	5330	5330	5330	3
424	20231212	114500	125342710	5320	5320	5320	5320	161
425	20231212	114400	124486190	5320	5320	5320	5320	3
426	20231212	114300	124470230	5320	5320	5320	5320	0
427	20231212	114200	124470230	5320	5320	5320	5320	0
428	20231212	114100	124470230	5320	5320	5320	5320	0
429	20231212	114000	124470230	5320	5320	5320	5320	1
430	20231212	113900	124464910	5300	5300	5300	5300	0
431	20231212	113800	124464910	5300	5300	5300	5300	16
432	20231212	113700	124380110	5300	5300	5300	5300	300
433	20231212	113600	122790110	5300	5300	5300	5300	1
434	20231212	113500	122784810	5300	5300	5300	5300	0
435	20231212	113400	122784810	5300	5300	5300	5300	0
436	20231212	113300	122784810	5300	5320	5320	5300	3
437	20231212	113200	122768870	5320	5320	5320	5320	2
438	20231212	113100	122758230	5320	5320	5320	5320	7
439	20231212	113000	122720990	5320	5320	5320	5320	0
440	20231212	112900	122720990	5320	5320	5320	5320	0
441	20231212	112800	122720990	5320	5320	5320	5320	32
442	20231212	112700	122550750	5320	5320	5320	5320	1
443	20231212	112600	122545430	5320	5320	5320	5320	18
444	20231212	112500	122449670	5320	5320	5320	5320	2
445	20231212	112400	122439030	5330	5330	5330	5330	0
446	20231212	112300	122439030	5330	5330	5330	5330	0
447	20231212	112200	122439030	5330	5330	5330	5330	0
448	20231212	112100	122439030	5330	5330	5330	5330	1
449	20231212	112000	122433700	5320	5320	5320	5320	0
450	20231212	111900	122433700	5320	5320	5320	5310	199
451	20231212	111800	121375080	5330	5330	5330	5330	0
452	20231212	111700	121375080	5330	5330	5330	5330	31
453	20231212	111600	121209850	5330	5330	5330	5330	200
454	20231212	111500	120143850	5330	5330	5330	5330	0
455	20231212	111400	120143850	5330	5330	5330	5330	0
456	20231212	111300	120143850	5330	5330	5330	5330	0
457	20231212	111200	120143850	5330	5330	5330	5330	200
458	20231212	111100	119077850	5330	5330	5330	5330	0
459	20231212	111000	119077850	5330	5330	5330	5330	47
460	20231212	110900	118827340	5350	5350	5350	5350	0
461	20231212	110800	118827340	5350	5350	5350	5350	0
462	20231212	110700	118827340	5350	5350	5350	5350	0
463	20231212	110600	118827340	5350	5350	5350	5350	0
464	20231212	110500	118827340	5350	5340	5350	5340	880
465	20231212	110400	114128130	5340	5340	5340	5340	0
466	20231212	110300	114128130	5340	5340	5340	5340	0
467	20231212	110200	114128130	5340	5340	5340	5340	0
468	20231212	110100	114128130	5340	5340	5340	5340	131
469	20231212	110000	113428590	5340	5340	5340	5340	200
470	20231212	105900	112360590	5340	5340	5340	5340	0
471	20231212	105800	112360590	5340	5340	5340	5340	1
472	20231212	105700	112355250	5300	5340	5340	5300	69
473	20231212	105600	111989510	5300	5300	5300	5300	0
474	20231212	105500	111989510	5300	5310	5310	5300	2
475	20231212	105400	111978900	5310	5310	5310	5310	132
476	20231212	105300	111277980	5310	5310	5310	5310	100
477	20231212	105200	110746980	5320	5320	5320	5320	3
478	20231212	105100	110731020	5300	5300	5300	5300	0
479	20231212	105000	110731020	5300	5320	5320	5300	2871
480	20231212	104900	95506270	5320	5320	5320	5320	11
481	20231212	104800	95447750	5340	5340	5340	5340	0
482	20231212	104700	95447750	5340	5340	5340	5340	0
483	20231212	104600	95447750	5340	5340	5340	5340	0
484	20231212	104500	95447750	5340	5340	5340	5340	0
485	20231212	104400	95447750	5340	5310	5340	5310	221
486	20231212	104300	94274210	5310	5310	5310	5310	15
487	20231212	104200	94194560	5310	5310	5310	5310	12
488	20231212	104100	94130840	5340	5340	5340	5340	0
489	20231212	104000	94130840	5340	5340	5340	5340	0
490	20231212	103900	94130840	5340	5340	5340	5340	0
491	20231212	103800	94130840	5340	5340	5340	5340	0
492	20231212	103700	94130840	5340	5330	5340	5310	501
493	20231212	103600	91465780	5340	5340	5340	5340	6
494	20231212	103500	91433740	5360	5360	5360	5360	0
495	20231212	103400	91433740	5360	5360	5360	5360	0
496	20231212	103300	91433740	5360	5360	5360	5360	0
497	20231212	103200	91433740	5360	5360	5360	5360	0
498	20231212	103100	91433740	5360	5360	5360	5360	1
499	20231212	103000	91428380	5310	5310	5310	5310	0
500	20231212	102900	91428380	5310	5310	5310	5310	3
501	20231212	102800	91412450	5330	5330	5330	5330	1
502	20231212	102700	91407120	5320	5320	5320	5320	0
503	20231212	102600	91407120	5320	5340	5340	5320	19
504	20231212	102500	91305990	5330	5330	5330	5330	5
505	20231212	102400	91279340	5330	5330	5330	5330	0
506	20231212	102300	91279340	5330	5330	5330	5330	180
507	20231212	102200	90319940	5360	5360	5360	5360	1
508	20231212	102100	90314580	5360	5360	5360	5360	0
509	20231212	102000	90314580	5360	5360	5360	5360	5
510	20231212	101900	90287780	5360	5360	5360	5360	955
511	20231212	101800	85168980	5360	5360	5360	5360	0
512	20231212	101700	85168980	5360	5350	5360	5350	4
513	20231212	101600	85147560	5330	5330	5330	5330	92
514	20231212	101500	84657200	5330	5330	5330	5330	8
515	20231212	101400	84614560	5320	5320	5320	5320	145
516	20231212	101300	83843160	5320	5320	5320	5310	1524
517	20231212	101200	75740480	5320	5320	5320	5320	0
518	20231212	101100	75740480	5320	5320	5330	5320	608
519	20231212	101000	72505720	5330	5330	5330	5330	5
520	20231212	100900	72479070	5330	5330	5330	5330	10
521	20231212	100800	72425770	5330	5330	5330	5330	20
522	20231212	100700	72319170	5330	5330	5330	5330	1100
523	20231212	100600	66456170	5330	5330	5330	5330	9
524	20231212	100500	66408200	5320	5320	5320	5320	0
525	20231212	100400	66408200	5320	5320	5320	5320	66
526	20231212	100300	66057080	5320	5320	5320	5320	93
527	20231212	100200	65562320	5320	5320	5320	5320	1
528	20231212	100100	65557000	5330	5340	5340	5330	1791
529	20231212	100000	56007410	5340	5340	5340	5340	7
530	20231212	095900	55970030	5350	5350	5350	5350	1
531	20231212	095800	55964680	5340	5340	5340	5340	0
532	20231212	095700	55964680	5340	5350	5350	5340	55
533	20231212	095600	55670490	5350	5350	5350	5350	10
534	20231212	095500	55616990	5350	5350	5350	5350	100
535	20231212	095400	55081990	5350	5350	5350	5350	0
536	20231212	095300	55081990	5350	5350	5350	5350	0
537	20231212	095200	55081990	5350	5350	5350	5350	309
538	20231212	095100	53428840	5380	5380	5380	5380	0
539	20231212	095000	53428840	5380	5380	5380	5380	0
540	20231212	094900	53428840	5380	5380	5380	5380	1
541	20231212	094800	53423460	5380	5380	5380	5380	1
542	20231212	094700	53418080	5350	5350	5350	5350	0
543	20231212	094600	53418080	5350	5370	5370	5350	401
544	20231212	094500	51268000	5360	5360	5360	5360	6
545	20231212	094400	51235840	5370	5370	5370	5370	177
546	20231212	094300	50285350	5350	5350	5350	5350	0
547	20231212	094200	50285350	5350	5350	5350	5350	200
548	20231212	094100	49215350	5350	5350	5350	5350	0
549	20231212	094000	49215350	5350	5350	5350	5350	0
550	20231212	093900	49215350	5350	5350	5350	5350	11
551	20231212	093800	49156500	5340	5330	5340	5330	219
552	20231212	093700	47987540	5350	5340	5350	5330	347
553	20231212	093600	46134560	5350	5350	5350	5350	1
554	20231212	093500	46129210	5350	5350	5360	5350	2966
555	20231212	093400	30260110	5360	5360	5360	5360	2
556	20231212	093300	30249390	5360	5360	5360	5360	319
557	20231212	093200	28539550	5360	5360	5360	5360	149
558	20231212	093100	27740910	5360	5360	5360	5360	532
559	20231212	093000	24889390	5360	5360	5360	5350	518
560	20231212	092900	22115910	5360	5360	5360	5360	0
561	20231212	092800	22115910	5360	5360	5360	5360	0
562	20231212	092700	22115910	5360	5360	5360	5360	787
563	20231212	092600	17897590	5350	5360	5360	5350	1181
564	20231212	092500	11579220	5350	5350	5350	5350	101
565	20231212	092400	11038870	5350	5360	5360	5350	150
566	20231212	092300	10236130	5380	5380	5380	5380	0
567	20231212	092200	10236130	5380	5380	5380	5380	0
568	20231212	092100	10236130	5380	5380	5380	5380	0
569	20231212	092000	10236130	5380	5380	5380	5380	0
570	20231212	091900	10236130	5380	5380	5380	5380	0
571	20231212	091800	10236130	5380	5380	5380	5380	0
572	20231212	091700	10236130	5380	5380	5380	5380	3
573	20231212	091600	10219990	5380	5370	5380	5370	334
574	20231212	091500	8425460	5380	5380	5380	5380	3
575	20231212	091400	8409320	5380	5380	5380	5380	1
576	20231212	091300	8403940	5380	5380	5380	5380	0
577	20231212	091200	8403940	5380	5380	5380	5380	0
578	20231212	091100	8403940	5380	5380	5380	5380	0
579	20231212	091000	8403940	5380	5380	5380	5380	13
580	20231212	090900	8334000	5380	5380	5380	5380	0
581	20231212	090800	8334000	5380	5380	5380	5380	100
582	20231212	090700	7796000	5350	5350	5350	5350	72
583	20231212	090600	7410800	5350	5390	5390	5350	241
584	20231212	090500	6120980	5360	5360	5360	5360	0
585	20231212	090400	6120980	5360	5360	5360	5360	0
586	20231212	090300	6120980	5360	5370	5370	5360	40
587	20231212	090200	5906450	5350	5360	5360	5350	100
588	20231212	090100	5371430	5350	5350	5350	5350	0
589	20231212	090000	5371430	5350	5350	5370	5350	1004