KissMeData/006660/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184700	93318610	8870	8870	8870	8870	163
3	20231220	184600	93318610	8870	8870	8870	8870	0
4	20231220	184500	93318610	8870	8870	8870	8870	0
5	20231220	184400	93318610	8870	8870	8870	8870	0
6	20231220	184300	93318610	8870	8870	8870	8870	0
7	20231220	184200	93318610	8870	8870	8870	8870	0
8	20231220	184100	93318610	8870	8870	8870	8870	0
9	20231220	184000	93318610	8870	8870	8870	8870	0
10	20231220	183900	93318610	8870	8870	8870	8870	0
11	20231220	183800	93318610	8870	8870	8870	8870	0
12	20231220	183700	93318610	8870	8870	8870	8870	0
13	20231220	183600	93318610	8870	8870	8870	8870	0
14	20231220	183500	93318610	8870	8870	8870	8870	0
15	20231220	183400	93318610	8870	8870	8870	8870	0
16	20231220	183300	93318610	8870	8870	8870	8870	0
17	20231220	183200	93318610	8870	8870	8870	8870	0
18	20231220	183100	93318610	8870	8870	8870	8870	0
19	20231220	183000	93318610	8870	8870	8870	8870	0
20	20231220	182900	93318610	8870	8870	8870	8870	0
21	20231220	182800	93318610	8870	8870	8870	8870	0
22	20231220	182700	93318610	8870	8870	8870	8870	0
23	20231220	182600	93318610	8870	8870	8870	8870	0
24	20231220	182500	93318610	8870	8870	8870	8870	0
25	20231220	182400	93318610	8870	8870	8870	8870	0
26	20231220	182300	93318610	8870	8870	8870	8870	0
27	20231220	182200	93318610	8870	8870	8870	8870	0
28	20231220	182100	93318610	8870	8870	8870	8870	0
29	20231220	182000	93318610	8870	8870	8870	8870	0
30	20231220	181900	93318610	8870	8870	8870	8870	0
31	20231220	181800	93318610	8870	8870	8870	8870	0
32	20231220	181700	93318610	8870	8870	8870	8870	163
33	20231220	181600	93318610	8870	8870	8870	8870	0
34	20231220	181500	93318610	8870	8870	8870	8870	0
35	20231220	181400	93318610	8870	8870	8870	8870	0
36	20231220	181300	93318610	8870	8870	8870	8870	0
37	20231220	181200	93318610	8870	8870	8870	8870	0
38	20231220	181100	93318610	8870	8870	8870	8870	0
39	20231220	181000	93318610	8870	8870	8870	8870	0
40	20231220	180900	93318610	8870	8870	8870	8870	0
41	20231220	180800	93318610	8870	8870	8870	8870	0
42	20231220	180700	93318610	8870	8870	8870	8870	0
43	20231220	180600	93318610	8870	8870	8870	8870	0
44	20231220	180500	93318610	8870	8870	8870	8870	0
45	20231220	180400	93318610	8870	8870	8870	8870	0
46	20231220	180300	93318610	8870	8870	8870	8870	0
47	20231220	180200	93318610	8870	8870	8870	8870	0
48	20231220	180100	93318610	8870	8870	8870	8870	0
49	20231220	180000	93318610	8870	8870	8870	8870	0
50	20231220	175900	93318610	8870	8870	8870	8870	0
51	20231220	175800	93318610	8870	8870	8870	8870	0
52	20231220	175700	93318610	8870	8870	8870	8870	0
53	20231220	175600	93318610	8870	8870	8870	8870	0
54	20231220	175500	93318610	8870	8870	8870	8870	0
55	20231220	175400	93318610	8870	8870	8870	8870	0
56	20231220	175300	93318610	8870	8870	8870	8870	0
57	20231220	175200	93318610	8870	8870	8870	8870	0
58	20231220	175100	93318610	8870	8870	8870	8870	0
59	20231220	175000	93318610	8870	8870	8870	8870	0
60	20231220	174900	93318610	8870	8870	8870	8870	0
61	20231220	174800	93318610	8870	8870	8870	8870	0
62	20231220	174700	93318610	8870	8870	8870	8870	163
63	20231220	174600	93318610	8870	8870	8870	8870	0
64	20231220	174500	93318610	8870	8870	8870	8870	0
65	20231220	174400	93318610	8870	8870	8870	8870	0
66	20231220	174300	93318610	8870	8870	8870	8870	0
67	20231220	174200	93318610	8870	8870	8870	8870	0
68	20231220	174100	93318610	8870	8870	8870	8870	0
69	20231220	174000	93318610	8870	8870	8870	8870	0
70	20231220	173900	93318610	8870	8870	8870	8870	0
71	20231220	173800	93318610	8870	8870	8870	8870	0
72	20231220	173700	93318610	8870	8870	8870	8870	0
73	20231220	173600	93318610	8870	8870	8870	8870	0
74	20231220	173500	93318610	8870	8870	8870	8870	0
75	20231220	173400	93318610	8870	8870	8870	8870	0
76	20231220	173300	93318610	8870	8870	8870	8870	0
77	20231220	173200	93318610	8870	8870	8870	8870	0
78	20231220	173100	93318610	8870	8870	8870	8870	0
79	20231220	173000	93318610	8870	8870	8870	8870	0
80	20231220	172900	93318610	8870	8870	8870	8870	0
81	20231220	172800	93318610	8870	8870	8870	8870	0
82	20231220	172700	93318610	8870	8870	8870	8870	0
83	20231220	172600	93318610	8870	8870	8870	8870	0
84	20231220	172500	93318610	8870	8870	8870	8870	0
85	20231220	172400	93318610	8870	8870	8870	8870	0
86	20231220	172300	93318610	8870	8870	8870	8870	0
87	20231220	172200	93318610	8870	8870	8870	8870	0
88	20231220	172100	93318610	8870	8870	8870	8870	0
89	20231220	172000	93318610	8870	8870	8870	8870	0
90	20231220	171900	93318610	8870	8870	8870	8870	0
91	20231220	171800	93318610	8870	8870	8870	8870	0
92	20231220	171700	93318610	8870	8870	8870	8870	163
93	20231220	171600	93318610	8870	8870	8870	8870	0
94	20231220	171500	93318610	8870	8870	8870	8870	0
95	20231220	171400	93318610	8870	8870	8870	8870	0
96	20231220	171300	93318610	8870	8870	8870	8870	0
97	20231220	171200	93318610	8870	8870	8870	8870	0
98	20231220	171100	93318610	8870	8870	8870	8870	0
99	20231220	171000	93318610	8870	8870	8870	8870	0
100	20231220	170900	93318610	8870	8870	8870	8870	0
101	20231220	170800	93318610	8870	8870	8870	8870	0
102	20231220	170700	93318610	8870	8870	8870	8870	0
103	20231220	170600	93318610	8870	8870	8870	8870	0
104	20231220	170500	93318610	8870	8870	8870	8870	0
105	20231220	170400	93318610	8870	8870	8870	8870	0
106	20231220	170300	93318610	8870	8870	8870	8870	0
107	20231220	170200	93318610	8870	8870	8870	8870	0
108	20231220	170100	93318610	8870	8870	8870	8870	0
109	20231220	170000	93318610	8870	8870	8870	8870	0
110	20231220	165900	93318610	8870	8870	8870	8870	0
111	20231220	165800	93318610	8870	8870	8870	8870	0
112	20231220	165700	93318610	8870	8870	8870	8870	0
113	20231220	165600	93318610	8870	8870	8870	8870	0
114	20231220	165500	93318610	8870	8870	8870	8870	0
115	20231220	165400	93318610	8870	8870	8870	8870	0
116	20231220	165300	93318610	8870	8870	8870	8870	0
117	20231220	165200	93318610	8870	8870	8870	8870	0
118	20231220	165100	93318610	8870	8870	8870	8870	0
119	20231220	165000	93318610	8870	8870	8870	8870	0
120	20231220	164900	93318610	8870	8870	8870	8870	0
121	20231220	164800	93318610	8870	8870	8870	8870	0
122	20231220	164700	93318610	8870	8870	8870	8870	163
123	20231220	164600	93318610	8870	8870	8870	8870	0
124	20231220	164500	93318610	8870	8870	8870	8870	0
125	20231220	164400	93318610	8870	8870	8870	8870	0
126	20231220	164300	93318610	8870	8870	8870	8870	0
127	20231220	164200	93318610	8870	8870	8870	8870	0
128	20231220	164100	93318610	8870	8870	8870	8870	0
129	20231220	164000	93318610	8870	8870	8870	8870	0
130	20231220	163900	93318610	8870	8870	8870	8870	0
131	20231220	163800	93318610	8870	8870	8870	8870	0
132	20231220	163700	93318610	8870	8870	8870	8870	0
133	20231220	163600	93318610	8870	8870	8870	8870	0
134	20231220	163500	93318610	8870	8870	8870	8870	0
135	20231220	163400	93318610	8870	8870	8870	8870	0
136	20231220	163300	93318610	8870	8870	8870	8870	0
137	20231220	163200	93318610	8870	8870	8870	8870	0
138	20231220	163100	93318610	8870	8870	8870	8870	0
139	20231220	163000	93318610	8870	8870	8870	8870	0
140	20231220	162900	93318610	8870	8870	8870	8870	0
141	20231220	162800	93318610	8870	8870	8870	8870	0
142	20231220	162700	93318610	8870	8870	8870	8870	0
143	20231220	162600	93318610	8870	8870	8870	8870	0
144	20231220	162500	93318610	8870	8870	8870	8870	0
145	20231220	162400	93318610	8870	8870	8870	8870	0
146	20231220	162300	93318610	8870	8870	8870	8870	0
147	20231220	162200	93318610	8870	8870	8870	8870	0
148	20231220	162100	93318610	8870	8870	8870	8870	0
149	20231220	162000	93318610	8870	8870	8870	8870	0
150	20231220	161900	93318610	8870	8870	8870	8870	0
151	20231220	161800	93318610	8870	8870	8870	8870	0
152	20231220	161700	93318610	8870	8870	8870	8870	163
153	20231220	161600	93318610	8870	8870	8870	8870	0
154	20231220	161500	93318610	8870	8870	8870	8870	0
155	20231220	161400	93318610	8870	8870	8870	8870	0
156	20231220	161300	93318610	8870	8870	8870	8870	0
157	20231220	161200	93318610	8870	8870	8870	8870	0
158	20231220	161100	93318610	8870	8870	8870	8870	0
159	20231220	161000	93318610	8870	8870	8870	8870	0
160	20231220	160900	93318610	8870	8870	8870	8870	0
161	20231220	160800	93318610	8870	8870	8870	8870	0
162	20231220	160700	93318610	8870	8870	8870	8870	0
163	20231220	160600	93318610	8870	8870	8870	8870	0
164	20231220	160500	93318610	8870	8870	8870	8870	0
165	20231220	160400	93318610	8870	8870	8870	8870	0
166	20231220	160300	93318610	8870	8870	8870	8870	0
167	20231220	160200	93318610	8870	8870	8870	8870	0
168	20231220	160100	93318610	8870	8870	8870	8870	0
169	20231220	160000	93318610	8870	8870	8870	8870	0
170	20231220	155900	93318610	8870	8870	8870	8870	0
171	20231220	155800	93318610	8870	8870	8870	8870	0
172	20231220	155700	93318610	8870	8870	8870	8870	0
173	20231220	155600	93318610	8870	8870	8870	8870	0
174	20231220	155500	93318610	8870	8870	8870	8870	0
175	20231220	155400	93318610	8870	8870	8870	8870	0
176	20231220	155300	93318610	8870	8870	8870	8870	0
177	20231220	155200	93318610	8870	8870	8870	8870	0
178	20231220	155100	93318610	8870	8870	8870	8870	0
179	20231220	155000	93318610	8870	8870	8870	8870	0
180	20231220	154900	93318610	8870	8870	8870	8870	0
181	20231220	154800	93318610	8870	8870	8870	8870	0
182	20231220	154700	93318610	8870	8870	8870	8870	163
183	20231220	154600	93318610	8870	8870	8870	8870	0
184	20231220	154500	93318610	8870	8870	8870	8870	0
185	20231220	154400	93318610	8870	8870	8870	8870	0
186	20231220	154300	93318610	8870	8870	8870	8870	0
187	20231220	154200	93318610	8870	8870	8870	8870	0
188	20231220	154100	93318610	8870	8870	8870	8870	0
189	20231220	154000	93318610	8870	8870	8870	8870	0
190	20231220	153900	93318610	8870	8870	8870	8870	0
191	20231220	153800	93318610	8870	8870	8870	8870	0
192	20231220	153700	93318610	8870	8870	8870	8870	0
193	20231220	153600	93318610	8870	8870	8870	8870	0
194	20231220	153500	93318610	8870	8870	8870	8870	0
195	20231220	153400	93318610	8870	8870	8870	8870	0
196	20231220	153300	93318610	8870	8870	8870	8870	0
197	20231220	153200	93318610	8870	8870	8870	8870	0
198	20231220	153100	93318610	8870	8870	8870	8870	0
199	20231220	153000	93318610	8870	8870	8870	8870	163
200	20231220	152900	91872800	8870	8870	8870	8870	0
201	20231220	152800	91872800	8870	8870	8870	8870	0
202	20231220	152700	91872800	8870	8870	8870	8870	0
203	20231220	152600	91872800	8870	8870	8870	8870	0
204	20231220	152500	91872800	8870	8870	8870	8870	0
205	20231220	152400	91872800	8870	8870	8870	8870	0
206	20231220	152300	91872800	8870	8870	8870	8870	0
207	20231220	152200	91872800	8870	8870	8870	8870	0
208	20231220	152100	91872800	8870	8870	8870	8870	0
209	20231220	152000	91872800	8870	8870	8870	8870	0
210	20231220	151900	91872800	8870	8870	8870	8870	0
211	20231220	151800	91872800	8870	8850	8870	8850	14
212	20231220	151700	91748840	8850	8850	8850	8850	50
213	20231220	151600	91306340	8870	8860	8870	8850	201
214	20231220	151500	89527310	8870	8870	8870	8870	0
215	20231220	151400	89527310	8870	8870	8870	8870	0
216	20231220	151300	89527310	8870	8870	8870	8870	0
217	20231220	151200	89527310	8870	8870	8870	8870	1
218	20231220	151100	89518440	8870	8870	8870	8870	0
219	20231220	151000	89518440	8870	8870	8870	8870	0
220	20231220	150900	89518440	8870	8870	8870	8870	1
221	20231220	150800	89509570	8870	8870	8870	8870	10
222	20231220	150700	89420870	8870	8870	8870	8870	0
223	20231220	150600	89420870	8870	8870	8870	8870	0
224	20231220	150500	89420870	8870	8870	8870	8870	0
225	20231220	150400	89420870	8870	8870	8870	8870	0
226	20231220	150300	89420870	8870	8870	8870	8870	0
227	20231220	150200	89420870	8870	8870	8870	8870	5
228	20231220	150100	89376520	8870	8870	8870	8870	0
229	20231220	150000	89376520	8870	8870	8870	8870	0
230	20231220	145900	89376520	8870	8870	8870	8870	2
231	20231220	145800	89358780	8870	8870	8870	8870	4
232	20231220	145700	89323300	8870	8870	8870	8870	0
233	20231220	145600	89323300	8870	8870	8870	8870	0
234	20231220	145500	89323300	8870	8870	8870	8870	0
235	20231220	145400	89323300	8870	8870	8870	8870	1
236	20231220	145300	89314430	8870	8870	8870	8870	0
237	20231220	145200	89314430	8870	8870	8870	8870	0
238	20231220	145100	89314430	8870	8870	8870	8870	0
239	20231220	145000	89314430	8870	8870	8870	8870	1
240	20231220	144900	89305560	8870	8870	8870	8870	0
241	20231220	144800	89305560	8870	8870	8870	8870	0
242	20231220	144700	89305560	8870	8870	8870	8870	2
243	20231220	144600	89287820	8870	8870	8870	8870	0
244	20231220	144500	89287820	8870	8870	8870	8870	0
245	20231220	144400	89287820	8870	8870	8870	8870	0
246	20231220	144300	89287820	8870	8870	8870	8870	0
247	20231220	144200	89287820	8870	8870	8870	8870	0
248	20231220	144100	89287820	8870	8870	8870	8870	0
249	20231220	144000	89287820	8870	8870	8870	8870	1
250	20231220	143900	89278950	8870	8870	8870	8870	0
251	20231220	143800	89278950	8870	8870	8870	8870	20
252	20231220	143700	89101550	8870	8870	8870	8870	0
253	20231220	143600	89101550	8870	8870	8870	8870	0
254	20231220	143500	89101550	8870	8870	8870	8870	10
255	20231220	143400	89012850	8870	8870	8870	8870	0
256	20231220	143300	89012850	8870	8870	8870	8870	0
257	20231220	143200	89012850	8870	8870	8870	8870	11
258	20231220	143100	88915280	8870	8870	8870	8870	1
259	20231220	143000	88906410	8860	8860	8860	8860	0
260	20231220	142900	88906410	8860	8860	8860	8860	1
261	20231220	142800	88897550	8870	8870	8870	8870	50
262	20231220	142700	88454050	8870	8870	8870	8870	0
263	20231220	142600	88454050	8870	8870	8870	8870	0
264	20231220	142500	88454050	8870	8870	8870	8870	0
265	20231220	142400	88454050	8870	8870	8870	8870	0
266	20231220	142300	88454050	8870	8870	8870	8870	0
267	20231220	142200	88454050	8870	8870	8870	8870	0
268	20231220	142100	88454050	8870	8870	8870	8870	3
269	20231220	142000	88427440	8870	8870	8870	8870	0
270	20231220	141900	88427440	8870	8870	8870	8870	0
271	20231220	141800	88427440	8870	8870	8870	8870	0
272	20231220	141700	88427440	8870	8870	8870	8870	0
273	20231220	141600	88427440	8870	8870	8870	8870	0
274	20231220	141500	88427440	8870	8860	8870	8860	120
275	20231220	141400	87364230	8860	8860	8860	8860	0
276	20231220	141300	87364230	8860	8860	8860	8860	0
277	20231220	141200	87364230	8860	8860	8860	8860	2
278	20231220	141100	87346510	8860	8860	8860	8860	0
279	20231220	141000	87346510	8860	8860	8860	8860	0
280	20231220	140900	87346510	8860	8860	8860	8860	0
281	20231220	140800	87346510	8860	8860	8860	8860	0
282	20231220	140700	87346510	8860	8860	8860	8860	0
283	20231220	140600	87346510	8860	8860	8860	8860	0
284	20231220	140500	87346510	8860	8860	8860	8860	0
285	20231220	140400	87346510	8860	8860	8860	8860	0
286	20231220	140300	87346510	8860	8860	8860	8860	0
287	20231220	140200	87346510	8860	8860	8860	8860	1
288	20231220	140100	87337650	8860	8860	8860	8860	50
289	20231220	140000	86894650	8860	8860	8860	8860	0
290	20231220	135900	86894650	8860	8860	8860	8860	0
291	20231220	135800	86894650	8860	8860	8860	8860	1
292	20231220	135700	86885790	8860	8860	8860	8860	0
293	20231220	135600	86885790	8860	8860	8860	8860	0
294	20231220	135500	86885790	8860	8860	8860	8860	0
295	20231220	135400	86885790	8860	8860	8860	8860	0
296	20231220	135300	86885790	8860	8860	8860	8860	1
297	20231220	135200	86876930	8860	8860	8860	8860	0
298	20231220	135100	86876930	8860	8860	8860	8860	10
299	20231220	135000	86788330	8860	8850	8860	8850	89
300	20231220	134900	86000640	8850	8840	8850	8840	800
301	20231220	134800	78922640	8850	8850	8850	8850	0
302	20231220	134700	78922640	8850	8850	8850	8850	0
303	20231220	134600	78922640	8850	8850	8850	8850	13
304	20231220	134500	78807590	8840	8840	8840	8840	0
305	20231220	134400	78807590	8840	8840	8840	8840	0
306	20231220	134300	78807590	8840	8840	8840	8840	0
307	20231220	134200	78807590	8840	8840	8840	8840	0
308	20231220	134100	78807590	8840	8840	8840	8840	0
309	20231220	134000	78807590	8840	8840	8840	8840	20
310	20231220	133900	78630790	8840	8840	8840	8840	0
311	20231220	133800	78630790	8840	8840	8840	8840	0
312	20231220	133700	78630790	8840	8840	8840	8840	0
313	20231220	133600	78630790	8840	8840	8840	8840	2
314	20231220	133500	78613110	8850	8850	8850	8850	0
315	20231220	133400	78613110	8850	8850	8850	8850	1
316	20231220	133300	78604260	8850	8850	8850	8850	44
317	20231220	133200	78214860	8850	8850	8850	8850	0
318	20231220	133100	78214860	8850	8850	8850	8850	0
319	20231220	133000	78214860	8850	8850	8850	8850	1
320	20231220	132900	78206010	8840	8840	8840	8840	4
321	20231220	132800	78170650	8850	8850	8850	8850	0
322	20231220	132700	78170650	8850	8850	8850	8850	1
323	20231220	132600	78161800	8840	8840	8840	8840	0
324	20231220	132500	78161800	8840	8840	8840	8840	0
325	20231220	132400	78161800	8840	8850	8850	8840	19
326	20231220	132300	77993830	8850	8850	8850	8850	50
327	20231220	132200	77551330	8850	8850	8850	8850	0
328	20231220	132100	77551330	8850	8850	8850	8850	0
329	20231220	132000	77551330	8850	8850	8850	8850	0
330	20231220	131900	77551330	8850	8850	8850	8850	0
331	20231220	131800	77551330	8850	8850	8850	8850	0
332	20231220	131700	77551330	8850	8850	8850	8850	1
333	20231220	131600	77542480	8840	8850	8850	8840	56
334	20231220	131500	77047430	8840	8840	8840	8840	0
335	20231220	131400	77047430	8840	8840	8840	8840	5
336	20231220	131300	77003230	8850	8840	8850	8840	66
337	20231220	131200	76419780	8850	8850	8850	8850	0
338	20231220	131100	76419780	8850	8850	8850	8850	0
339	20231220	131000	76419780	8850	8850	8850	8850	0
340	20231220	130900	76419780	8850	8850	8850	8850	0
341	20231220	130800	76419780	8850	8850	8850	8850	0
342	20231220	130700	76419780	8850	8850	8850	8850	0
343	20231220	130600	76419780	8850	8850	8850	8850	7
344	20231220	130500	76357830	8850	8850	8850	8850	1
345	20231220	130400	76348980	8850	8850	8850	8850	0
346	20231220	130300	76348980	8850	8850	8850	8850	1
347	20231220	130200	76340130	8830	8830	8830	8830	112
348	20231220	130100	75351170	8850	8830	8850	8830	102
349	20231220	130000	74450470	8850	8850	8850	8850	0
350	20231220	125900	74450470	8850	8850	8850	8850	5
351	20231220	125800	74406220	8850	8850	8850	8850	0
352	20231220	125700	74406220	8850	8850	8850	8850	0
353	20231220	125600	74406220	8850	8850	8850	8850	1
354	20231220	125500	74397370	8850	8850	8850	8850	0
355	20231220	125400	74397370	8850	8840	8850	8840	11
356	20231220	125300	74300050	8850	8850	8850	8850	0
357	20231220	125200	74300050	8850	8850	8850	8850	0
358	20231220	125100	74300050	8850	8850	8850	8850	0
359	20231220	125000	74300050	8850	8850	8850	8850	0
360	20231220	124900	74300050	8850	8850	8850	8850	0
361	20231220	124800	74300050	8850	8850	8850	8850	2
362	20231220	124700	74282350	8850	8850	8850	8850	0
363	20231220	124600	74282350	8850	8850	8850	8850	1
364	20231220	124500	74273500	8850	8840	8850	8840	587
365	20231220	124400	69084410	8840	8840	8840	8840	32
366	20231220	124300	68801530	8840	8840	8840	8840	80
367	20231220	124200	68094330	8840	8840	8840	8840	201
368	20231220	124100	66317490	8830	8830	8830	8830	0
369	20231220	124000	66317490	8830	8830	8830	8830	0
370	20231220	123900	66317490	8830	8830	8830	8830	1
371	20231220	123800	66308660	8840	8840	8840	8840	0
372	20231220	123700	66308660	8840	8840	8840	8840	402
373	20231220	123600	62754980	8840	8840	8840	8840	0
374	20231220	123500	62754980	8840	8840	8840	8840	0
375	20231220	123400	62754980	8840	8840	8840	8840	100
376	20231220	123300	61870980	8840	8840	8840	8840	0
377	20231220	123200	61870980	8840	8840	8840	8840	0
378	20231220	123100	61870980	8840	8840	8840	8840	0
379	20231220	123000	61870980	8840	8840	8840	8840	0
380	20231220	122900	61870980	8840	8840	8840	8840	50
381	20231220	122800	61428980	8840	8840	8840	8840	0
382	20231220	122700	61428980	8840	8840	8840	8840	1
383	20231220	122600	61420140	8840	8840	8840	8840	0
384	20231220	122500	61420140	8840	8840	8840	8840	0
385	20231220	122400	61420140	8840	8840	8840	8840	0
386	20231220	122300	61420140	8840	8840	8840	8840	33
387	20231220	122200	61128420	8840	8840	8840	8840	0
388	20231220	122100	61128420	8840	8840	8840	8840	0
389	20231220	122000	61128420	8840	8840	8840	8840	0
390	20231220	121900	61128420	8840	8840	8840	8840	0
391	20231220	121800	61128420	8840	8840	8840	8840	1
392	20231220	121700	61119580	8840	8840	8840	8840	0
393	20231220	121600	61119580	8840	8840	8840	8840	0
394	20231220	121500	61119580	8840	8840	8840	8840	0
395	20231220	121400	61119580	8840	8840	8840	8840	0
396	20231220	121300	61119580	8840	8840	8840	8840	0
397	20231220	121200	61119580	8840	8840	8840	8840	0
398	20231220	121100	61119580	8840	8840	8840	8840	0
399	20231220	121000	61119580	8840	8840	8840	8840	0
400	20231220	120900	61119580	8840	8840	8840	8840	0
401	20231220	120800	61119580	8840	8840	8840	8840	1
402	20231220	120700	61110740	8840	8840	8840	8840	0
403	20231220	120600	61110740	8840	8840	8840	8840	0
404	20231220	120500	61110740	8840	8840	8840	8840	0
405	20231220	120400	61110740	8840	8840	8840	8840	0
406	20231220	120300	61110740	8840	8840	8840	8840	0
407	20231220	120200	61110740	8840	8840	8840	8840	0
408	20231220	120100	61110740	8840	8840	8840	8840	28
409	20231220	120000	60863220	8840	8840	8840	8840	0
410	20231220	115900	60863220	8840	8840	8840	8840	1
411	20231220	115800	60854380	8840	8840	8840	8840	0
412	20231220	115700	60854380	8840	8840	8840	8840	0
413	20231220	115600	60854380	8840	8840	8840	8840	0
414	20231220	115500	60854380	8840	8840	8840	8840	0
415	20231220	115400	60854380	8840	8840	8840	8840	0
416	20231220	115300	60854380	8840	8840	8840	8840	3
417	20231220	115200	60827860	8840	8840	8840	8840	0
418	20231220	115100	60827860	8840	8840	8840	8840	0
419	20231220	115000	60827860	8840	8840	8840	8840	0
420	20231220	114900	60827860	8840	8840	8840	8840	1
421	20231220	114800	60819020	8840	8840	8840	8840	0
422	20231220	114700	60819020	8840	8840	8840	8840	0
423	20231220	114600	60819020	8840	8840	8840	8840	0
424	20231220	114500	60819020	8840	8840	8840	8840	0
425	20231220	114400	60819020	8840	8840	8840	8840	0
426	20231220	114300	60819020	8840	8840	8840	8840	10
427	20231220	114200	60730620	8840	8830	8840	8830	12
428	20231220	114100	60624650	8830	8830	8830	8830	0
429	20231220	114000	60624650	8830	8830	8830	8830	1
430	20231220	113900	60615820	8830	8830	8830	8830	0
431	20231220	113800	60615820	8830	8830	8830	8830	0
432	20231220	113700	60615820	8830	8830	8830	8830	0
433	20231220	113600	60615820	8830	8830	8830	8830	1
434	20231220	113500	60606990	8810	8820	8820	8810	332
435	20231220	113400	57682050	8820	8830	8830	8820	1091
436	20231220	113300	48053560	8840	8840	8840	8840	0
437	20231220	113200	48053560	8840	8840	8840	8840	0
438	20231220	113100	48053560	8840	8840	8840	8840	0
439	20231220	113000	48053560	8840	8840	8840	8840	0
440	20231220	112900	48053560	8840	8840	8840	8840	0
441	20231220	112800	48053560	8840	8840	8840	8840	0
442	20231220	112700	48053560	8840	8840	8840	8840	0
443	20231220	112600	48053560	8840	8840	8840	8840	3
444	20231220	112500	48027040	8840	8840	8840	8840	50
445	20231220	112400	47585040	8840	8840	8840	8840	0
446	20231220	112300	47585040	8840	8840	8840	8840	0
447	20231220	112200	47585040	8840	8840	8840	8840	0
448	20231220	112100	47585040	8840	8840	8840	8840	0
449	20231220	112000	47585040	8840	8840	8840	8840	0
450	20231220	111900	47585040	8840	8840	8840	8840	0
451	20231220	111800	47585040	8840	8840	8840	8840	0
452	20231220	111700	47585040	8840	8840	8840	8840	0
453	20231220	111600	47585040	8840	8840	8840	8840	0
454	20231220	111500	47585040	8840	8840	8840	8840	0
455	20231220	111400	47585040	8840	8840	8840	8840	0
456	20231220	111300	47585040	8840	8840	8840	8840	100
457	20231220	111200	46701040	8840	8840	8840	8840	1
458	20231220	111100	46692200	8830	8830	8830	8830	0
459	20231220	111000	46692200	8830	8840	8840	8830	6
460	20231220	110900	46639210	8830	8830	8830	8830	12
461	20231220	110800	46533250	8840	8840	8840	8840	0
462	20231220	110700	46533250	8840	8840	8840	8840	0
463	20231220	110600	46533250	8840	8840	8840	8840	0
464	20231220	110500	46533250	8840	8840	8840	8840	0
465	20231220	110400	46533250	8840	8840	8840	8840	0
466	20231220	110300	46533250	8840	8840	8840	8840	0
467	20231220	110200	46533250	8840	8840	8840	8840	0
468	20231220	110100	46533250	8840	8840	8840	8840	0
469	20231220	110000	46533250	8840	8840	8840	8840	0
470	20231220	105900	46533250	8840	8830	8840	8830	1350
471	20231220	105800	34605640	8830	8830	8830	8830	0
472	20231220	105700	34605640	8830	8830	8830	8830	0
473	20231220	105600	34605640	8830	8830	8830	8830	0
474	20231220	105500	34605640	8830	8830	8830	8830	1
475	20231220	105400	34596810	8820	8820	8820	8820	50
476	20231220	105300	34155810	8820	8810	8820	8810	671
477	20231220	105200	28244290	8810	8810	8810	8810	0
478	20231220	105100	28244290	8810	8810	8810	8810	3
479	20231220	105000	28217860	8800	8800	8800	8800	0
480	20231220	104900	28217860	8800	8800	8800	8800	2
481	20231220	104800	28200260	8810	8810	8810	8810	0
482	20231220	104700	28200260	8810	8810	8810	8810	0
483	20231220	104600	28200260	8810	8810	8810	8810	1
484	20231220	104500	28191450	8800	8800	8800	8800	0
485	20231220	104400	28191450	8800	8800	8800	8800	0
486	20231220	104300	28191450	8800	8800	8800	8800	0
487	20231220	104200	28191450	8800	8800	8800	8800	0
488	20231220	104100	28191450	8800	8800	8800	8800	0
489	20231220	104000	28191450	8800	8800	8800	8800	0
490	20231220	103900	28191450	8800	8800	8800	8800	118
491	20231220	103800	27153050	8810	8810	8810	8810	0
492	20231220	103700	27153050	8810	8810	8810	8810	0
493	20231220	103600	27153050	8810	8810	8810	8810	0
494	20231220	103500	27153050	8810	8810	8810	8810	0
495	20231220	103400	27153050	8810	8810	8810	8810	0
496	20231220	103300	27153050	8810	8810	8810	8810	0
497	20231220	103200	27153050	8810	8810	8810	8810	0
498	20231220	103100	27153050	8810	8810	8810	8810	0
499	20231220	103000	27153050	8810	8810	8810	8810	17
500	20231220	102900	27003280	8830	8830	8830	8830	0
501	20231220	102800	27003280	8830	8830	8830	8830	0
502	20231220	102700	27003280	8830	8830	8830	8830	0
503	20231220	102600	27003280	8830	8830	8830	8830	0
504	20231220	102500	27003280	8830	8830	8830	8830	0
505	20231220	102400	27003280	8830	8830	8830	8830	0
506	20231220	102300	27003280	8830	8830	8830	8830	0
507	20231220	102200	27003280	8830	8830	8830	8830	0
508	20231220	102100	27003280	8830	8830	8830	8830	0
509	20231220	102000	27003280	8830	8830	8830	8830	0
510	20231220	101900	27003280	8830	8830	8830	8830	0
511	20231220	101800	27003280	8830	8830	8830	8830	0
512	20231220	101700	27003280	8830	8820	8830	8820	359
513	20231220	101600	23836890	8820	8820	8820	8820	5
514	20231220	101500	23792790	8820	8820	8820	8820	0
515	20231220	101400	23792790	8820	8830	8830	8820	54
516	20231220	101300	23316340	8830	8830	8830	8830	6
517	20231220	101200	23263360	8830	8830	8830	8830	1
518	20231220	101100	23254530	8830	8830	8830	8830	0
519	20231220	101000	23254530	8830	8830	8830	8830	1
520	20231220	100900	23245700	8820	8820	8820	8820	1
521	20231220	100800	23236880	8830	8830	8830	8830	0
522	20231220	100700	23236880	8830	8830	8830	8830	0
523	20231220	100600	23236880	8830	8830	8830	8830	0
524	20231220	100500	23236880	8830	8830	8830	8830	0
525	20231220	100400	23236880	8830	8830	8830	8830	0
526	20231220	100300	23236880	8830	8830	8830	8830	5
527	20231220	100200	23192730	8830	8830	8830	8830	154
528	20231220	100100	21832910	8840	8840	8840	8840	0
529	20231220	100000	21832910	8840	8840	8840	8840	0
530	20231220	095900	21832910	8840	8840	8840	8840	0
531	20231220	095800	21832910	8840	8840	8840	8840	25
532	20231220	095700	21611910	8840	8840	8840	8840	112
533	20231220	095600	20621830	8840	8840	8840	8840	0
534	20231220	095500	20621830	8840	8840	8840	8840	0
535	20231220	095400	20621830	8840	8840	8840	8840	0
536	20231220	095300	20621830	8840	8840	8840	8840	0
537	20231220	095200	20621830	8840	8840	8840	8840	0
538	20231220	095100	20621830	8840	8840	8840	8840	22
539	20231220	095000	20427350	8850	8850	8850	8850	0
540	20231220	094900	20427350	8850	8850	8850	8850	0
541	20231220	094800	20427350	8850	8850	8850	8850	1
542	20231220	094700	20418500	8830	8850	8850	8830	6
543	20231220	094600	20365500	8830	8830	8830	8830	5
544	20231220	094500	20321350	8850	8850	8850	8850	0
545	20231220	094400	20321350	8850	8850	8850	8850	56
546	20231220	094300	19825750	8850	8850	8850	8850	1
547	20231220	094200	19816900	8850	8850	8850	8850	20
548	20231220	094100	19639900	8850	8850	8850	8850	0
549	20231220	094000	19639900	8850	8850	8850	8850	100
550	20231220	093900	18754900	8850	8850	8850	8850	100
551	20231220	093800	17869900	8850	8840	8850	8840	120
552	20231220	093700	16808860	8850	8850	8850	8850	0
553	20231220	093600	16808860	8850	8850	8850	8850	0
554	20231220	093500	16808860	8850	8850	8850	8850	0
555	20231220	093400	16808860	8850	8850	8850	8850	0
556	20231220	093300	16808860	8850	8830	8850	8830	11
557	20231220	093200	16711710	8850	8840	8850	8840	2
558	20231220	093100	16694020	8840	8840	8840	8840	59
559	20231220	093000	16172460	8840	8840	8840	8840	0
560	20231220	092900	16172460	8840	8840	8840	8840	125
561	20231220	092800	15067460	8840	8840	8840	8840	0
562	20231220	092700	15067460	8840	8840	8840	8840	310
563	20231220	092600	12327060	8830	8830	8830	8830	0
564	20231220	092500	12327060	8830	8830	8830	8830	50
565	20231220	092400	11885560	8840	8840	8840	8840	1
566	20231220	092300	11876720	8840	8840	8840	8840	0
567	20231220	092200	11876720	8840	8830	8840	8830	251
568	20231220	092100	9660380	8820	8820	8820	8820	0
569	20231220	092000	9660380	8820	8820	8820	8820	16
570	20231220	091900	9519260	8820	8820	8820	8820	15
571	20231220	091800	9386960	8830	8830	8830	8830	0
572	20231220	091700	9386960	8830	8830	8830	8830	0
573	20231220	091600	9386960	8830	8830	8830	8830	0
574	20231220	091500	9386960	8830	8830	8830	8830	0
575	20231220	091400	9386960	8830	8820	8830	8820	10
576	20231220	091300	9298750	8820	8820	8820	8820	0
577	20231220	091200	9298750	8820	8820	8820	8820	1
578	20231220	091100	9289930	8810	8810	8810	8810	0
579	20231220	091000	9289930	8810	8810	8810	8810	0
580	20231220	090900	9289930	8810	8780	8810	8780	843
581	20231220	090800	1887700	8780	8780	8780	8780	0
582	20231220	090700	1887700	8780	8780	8780	8780	0
583	20231220	090600	1887700	8780	8780	8780	8780	0
584	20231220	090500	1887700	8780	8780	8780	8780	1
585	20231220	090400	1878920	8780	8780	8780	8780	0
586	20231220	090300	1878920	8780	8780	8780	8780	0
587	20231220	090200	1878920	8780	8780	8780	8780	0
588	20231220	090100	1878920	8780	8780	8780	8780	0
589	20231220	090000	1878920	8780	8780	8780	8780	214