KissMeData/006620/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184700	295517780	5480	5480	5480	5480	1153
3	20231219	184600	295517780	5480	5480	5480	5480	0
4	20231219	184500	295517780	5480	5480	5480	5480	0
5	20231219	184400	295517780	5480	5480	5480	5480	0
6	20231219	184300	295517780	5480	5480	5480	5480	0
7	20231219	184200	295517780	5480	5480	5480	5480	0
8	20231219	184100	295517780	5480	5480	5480	5480	0
9	20231219	184000	295517780	5480	5480	5480	5480	0
10	20231219	183900	295517780	5480	5480	5480	5480	0
11	20231219	183800	295517780	5480	5480	5480	5480	0
12	20231219	183700	295517780	5480	5480	5480	5480	0
13	20231219	183600	295517780	5480	5480	5480	5480	0
14	20231219	183500	295517780	5480	5480	5480	5480	0
15	20231219	183400	295517780	5480	5480	5480	5480	0
16	20231219	183300	295517780	5480	5480	5480	5480	0
17	20231219	183200	295517780	5480	5480	5480	5480	0
18	20231219	183100	295517780	5480	5480	5480	5480	0
19	20231219	183000	295517780	5480	5480	5480	5480	0
20	20231219	182900	295517780	5480	5480	5480	5480	0
21	20231219	182800	295517780	5480	5480	5480	5480	0
22	20231219	182700	295517780	5480	5480	5480	5480	0
23	20231219	182600	295517780	5480	5480	5480	5480	0
24	20231219	182500	295517780	5480	5480	5480	5480	0
25	20231219	182400	295517780	5480	5480	5480	5480	0
26	20231219	182300	295517780	5480	5480	5480	5480	0
27	20231219	182200	295517780	5480	5480	5480	5480	0
28	20231219	182100	295517780	5480	5480	5480	5480	0
29	20231219	182000	295517780	5480	5480	5480	5480	0
30	20231219	181900	295517780	5480	5480	5480	5480	0
31	20231219	181800	295517780	5480	5480	5480	5480	0
32	20231219	181700	295517780	5480	5480	5480	5480	1153
33	20231219	181600	295517780	5480	5480	5480	5480	0
34	20231219	181500	295517780	5480	5480	5480	5480	0
35	20231219	181400	295517780	5480	5480	5480	5480	0
36	20231219	181300	295517780	5480	5480	5480	5480	0
37	20231219	181200	295517780	5480	5480	5480	5480	0
38	20231219	181100	295517780	5480	5480	5480	5480	0
39	20231219	181000	295517780	5480	5480	5480	5480	0
40	20231219	180900	295517780	5480	5480	5480	5480	0
41	20231219	180800	295517780	5480	5480	5480	5480	0
42	20231219	180700	295517780	5480	5480	5480	5480	0
43	20231219	180600	295517780	5480	5480	5480	5480	0
44	20231219	180500	295517780	5480	5480	5480	5480	0
45	20231219	180400	295517780	5480	5480	5480	5480	0
46	20231219	180300	295517780	5480	5480	5480	5480	0
47	20231219	180200	295517780	5480	5480	5480	5480	0
48	20231219	180100	295517780	5480	5480	5480	5480	0
49	20231219	180000	295517780	5480	5480	5480	5480	0
50	20231219	175900	295517780	5480	5480	5480	5480	0
51	20231219	175800	295517780	5480	5480	5480	5480	0
52	20231219	175700	295517780	5480	5480	5480	5480	0
53	20231219	175600	295517780	5480	5480	5480	5480	0
54	20231219	175500	295517780	5480	5480	5480	5480	0
55	20231219	175400	295517780	5480	5480	5480	5480	0
56	20231219	175300	295517780	5480	5480	5480	5480	0
57	20231219	175200	295517780	5480	5480	5480	5480	0
58	20231219	175100	295517780	5480	5480	5480	5480	0
59	20231219	175000	295517780	5480	5480	5480	5480	0
60	20231219	174900	295517780	5480	5480	5480	5480	0
61	20231219	174800	295517780	5480	5480	5480	5480	0
62	20231219	174700	295517780	5480	5480	5480	5480	1153
63	20231219	174600	295517780	5480	5480	5480	5480	0
64	20231219	174500	295517780	5480	5480	5480	5480	0
65	20231219	174400	295517780	5480	5480	5480	5480	0
66	20231219	174300	295517780	5480	5480	5480	5480	0
67	20231219	174200	295517780	5480	5480	5480	5480	0
68	20231219	174100	295517780	5480	5480	5480	5480	0
69	20231219	174000	295517780	5480	5480	5480	5480	0
70	20231219	173900	295517780	5480	5480	5480	5480	0
71	20231219	173800	295517780	5480	5480	5480	5480	0
72	20231219	173700	295517780	5480	5480	5480	5480	0
73	20231219	173600	295517780	5480	5480	5480	5480	0
74	20231219	173500	295517780	5480	5480	5480	5480	0
75	20231219	173400	295517780	5480	5480	5480	5480	0
76	20231219	173300	295517780	5480	5480	5480	5480	0
77	20231219	173200	295517780	5480	5480	5480	5480	0
78	20231219	173100	295517780	5480	5480	5480	5480	0
79	20231219	173000	295517780	5480	5480	5480	5480	0
80	20231219	172900	295517780	5480	5480	5480	5480	0
81	20231219	172800	295517780	5480	5480	5480	5480	0
82	20231219	172700	295517780	5480	5480	5480	5480	0
83	20231219	172600	295517780	5480	5480	5480	5480	0
84	20231219	172500	295517780	5480	5480	5480	5480	0
85	20231219	172400	295517780	5480	5480	5480	5480	0
86	20231219	172300	295517780	5480	5480	5480	5480	0
87	20231219	172200	295517780	5480	5480	5480	5480	0
88	20231219	172100	295517780	5480	5480	5480	5480	0
89	20231219	172000	295517780	5480	5480	5480	5480	0
90	20231219	171900	295517780	5480	5480	5480	5480	0
91	20231219	171800	295517780	5480	5480	5480	5480	0
92	20231219	171700	295517780	5480	5480	5480	5480	1153
93	20231219	171600	295517780	5480	5480	5480	5480	0
94	20231219	171500	295517780	5480	5480	5480	5480	0
95	20231219	171400	295517780	5480	5480	5480	5480	0
96	20231219	171300	295517780	5480	5480	5480	5480	0
97	20231219	171200	295517780	5480	5480	5480	5480	0
98	20231219	171100	295517780	5480	5480	5480	5480	0
99	20231219	171000	295517780	5480	5480	5480	5480	0
100	20231219	170900	295517780	5480	5480	5480	5480	0
101	20231219	170800	295517780	5480	5480	5480	5480	0
102	20231219	170700	295517780	5480	5480	5480	5480	0
103	20231219	170600	295517780	5480	5480	5480	5480	0
104	20231219	170500	295517780	5480	5480	5480	5480	0
105	20231219	170400	295517780	5480	5480	5480	5480	0
106	20231219	170300	295517780	5480	5480	5480	5480	0
107	20231219	170200	295517780	5480	5480	5480	5480	0
108	20231219	170100	295517780	5480	5480	5480	5480	0
109	20231219	170000	295517780	5480	5480	5480	5480	0
110	20231219	165900	295517780	5480	5480	5480	5480	0
111	20231219	165800	295517780	5480	5480	5480	5480	0
112	20231219	165700	295517780	5480	5480	5480	5480	0
113	20231219	165600	295517780	5480	5480	5480	5480	0
114	20231219	165500	295517780	5480	5480	5480	5480	0
115	20231219	165400	295517780	5480	5480	5480	5480	0
116	20231219	165300	295517780	5480	5480	5480	5480	0
117	20231219	165200	295517780	5480	5480	5480	5480	0
118	20231219	165100	295517780	5480	5480	5480	5480	0
119	20231219	165000	295517780	5480	5480	5480	5480	0
120	20231219	164900	295517780	5480	5480	5480	5480	0
121	20231219	164800	295517780	5480	5480	5480	5480	0
122	20231219	164700	295517780	5480	5480	5480	5480	1153
123	20231219	164600	295517780	5480	5480	5480	5480	0
124	20231219	164500	295517780	5480	5480	5480	5480	0
125	20231219	164400	295517780	5480	5480	5480	5480	0
126	20231219	164300	295517780	5480	5480	5480	5480	0
127	20231219	164200	295517780	5480	5480	5480	5480	0
128	20231219	164100	295517780	5480	5480	5480	5480	0
129	20231219	164000	295517780	5480	5480	5480	5480	0
130	20231219	163900	295517780	5480	5480	5480	5480	0
131	20231219	163800	295517780	5480	5480	5480	5480	0
132	20231219	163700	295517780	5480	5480	5480	5480	0
133	20231219	163600	295517780	5480	5480	5480	5480	0
134	20231219	163500	295517780	5480	5480	5480	5480	0
135	20231219	163400	295517780	5480	5480	5480	5480	0
136	20231219	163300	295517780	5480	5480	5480	5480	0
137	20231219	163200	295517780	5480	5480	5480	5480	0
138	20231219	163100	295517780	5480	5480	5480	5480	0
139	20231219	163000	295517780	5480	5480	5480	5480	0
140	20231219	162900	295517780	5480	5480	5480	5480	0
141	20231219	162800	295517780	5480	5480	5480	5480	0
142	20231219	162700	295517780	5480	5480	5480	5480	0
143	20231219	162600	295517780	5480	5480	5480	5480	0
144	20231219	162500	295517780	5480	5480	5480	5480	0
145	20231219	162400	295517780	5480	5480	5480	5480	0
146	20231219	162300	295517780	5480	5480	5480	5480	0
147	20231219	162200	295517780	5480	5480	5480	5480	0
148	20231219	162100	295517780	5480	5480	5480	5480	0
149	20231219	162000	295517780	5480	5480	5480	5480	0
150	20231219	161900	295517780	5480	5480	5480	5480	0
151	20231219	161800	295517780	5480	5480	5480	5480	0
152	20231219	161700	295517780	5480	5480	5480	5480	1153
153	20231219	161600	295517780	5480	5480	5480	5480	0
154	20231219	161500	295517780	5480	5480	5480	5480	0
155	20231219	161400	295517780	5480	5480	5480	5480	0
156	20231219	161300	295517780	5480	5480	5480	5480	0
157	20231219	161200	295517780	5480	5480	5480	5480	0
158	20231219	161100	295517780	5480	5480	5480	5480	0
159	20231219	161000	295517780	5480	5480	5480	5480	0
160	20231219	160900	295517780	5480	5480	5480	5480	0
161	20231219	160800	295517780	5480	5480	5480	5480	0
162	20231219	160700	295517780	5480	5480	5480	5480	0
163	20231219	160600	295517780	5480	5480	5480	5480	0
164	20231219	160500	295517780	5480	5480	5480	5480	0
165	20231219	160400	295517780	5480	5480	5480	5480	0
166	20231219	160300	295517780	5480	5480	5480	5480	0
167	20231219	160200	295517780	5480	5480	5480	5480	0
168	20231219	160100	295517780	5480	5480	5480	5480	0
169	20231219	160000	295517780	5480	5480	5480	5480	0
170	20231219	155900	295517780	5480	5480	5480	5480	0
171	20231219	155800	295517780	5480	5480	5480	5480	0
172	20231219	155700	295517780	5480	5480	5480	5480	0
173	20231219	155600	295517780	5480	5480	5480	5480	0
174	20231219	155500	295517780	5480	5480	5480	5480	0
175	20231219	155400	295517780	5480	5480	5480	5480	0
176	20231219	155300	295517780	5480	5480	5480	5480	0
177	20231219	155200	295517780	5480	5480	5480	5480	0
178	20231219	155100	295517780	5480	5480	5480	5480	0
179	20231219	155000	295517780	5480	5480	5480	5480	0
180	20231219	154900	295517780	5480	5480	5480	5480	0
181	20231219	154800	295517780	5480	5480	5480	5480	0
182	20231219	154700	295517780	5480	5480	5480	5480	1153
183	20231219	154600	295517780	5480	5480	5480	5480	0
184	20231219	154500	295517780	5480	5480	5480	5480	0
185	20231219	154400	295517780	5480	5480	5480	5480	0
186	20231219	154300	295517780	5480	5480	5480	5480	0
187	20231219	154200	295517780	5480	5480	5480	5480	0
188	20231219	154100	295517780	5480	5480	5480	5480	0
189	20231219	154000	295517780	5480	5480	5480	5480	0
190	20231219	153900	295517780	5480	5480	5480	5480	0
191	20231219	153800	295517780	5480	5480	5480	5480	0
192	20231219	153700	295517780	5480	5480	5480	5480	0
193	20231219	153600	295517780	5480	5480	5480	5480	0
194	20231219	153500	295517780	5480	5480	5480	5480	0
195	20231219	153400	295517780	5480	5480	5480	5480	0
196	20231219	153300	295517780	5480	5480	5480	5480	0
197	20231219	153200	295517780	5480	5480	5480	5480	0
198	20231219	153100	295517780	5480	5480	5480	5480	0
199	20231219	153000	295517780	5480	5480	5480	5480	1153
200	20231219	152900	289199340	5470	5470	5470	5470	0
201	20231219	152800	289199340	5470	5470	5470	5470	0
202	20231219	152700	289199340	5470	5470	5470	5470	0
203	20231219	152600	289199340	5470	5470	5470	5470	0
204	20231219	152500	289199340	5470	5470	5470	5470	0
205	20231219	152400	289199340	5470	5470	5470	5470	0
206	20231219	152300	289199340	5470	5470	5470	5470	0
207	20231219	152200	289199340	5470	5470	5470	5470	0
208	20231219	152100	289199340	5470	5470	5470	5470	0
209	20231219	152000	289199340	5470	5470	5470	5470	0
210	20231219	151900	289199340	5470	5470	5470	5470	224
211	20231219	151800	287974060	5470	5470	5470	5470	0
212	20231219	151700	287974060	5470	5470	5470	5470	0
213	20231219	151600	287974060	5470	5470	5470	5470	0
214	20231219	151500	287974060	5470	5470	5470	5470	0
215	20231219	151400	287974060	5470	5470	5470	5470	0
216	20231219	151300	287974060	5470	5470	5470	5470	4
217	20231219	151200	287952180	5470	5470	5470	5470	5
218	20231219	151100	287924830	5470	5470	5470	5470	0
219	20231219	151000	287924830	5470	5470	5470	5470	0
220	20231219	150900	287924830	5470	5460	5470	5460	137
221	20231219	150800	287176040	5460	5460	5460	5460	0
222	20231219	150700	287176040	5460	5440	5460	5440	3
223	20231219	150600	287159700	5460	5460	5460	5460	0
224	20231219	150500	287159700	5460	5450	5460	5450	192
225	20231219	150400	286111810	5440	5440	5440	5440	0
226	20231219	150300	286111810	5440	5450	5450	5440	167
227	20231219	150200	285202330	5460	5460	5460	5460	0
228	20231219	150100	285202330	5460	5460	5460	5460	0
229	20231219	150000	285202330	5460	5460	5460	5460	0
230	20231219	145900	285202330	5460	5460	5460	5460	0
231	20231219	145800	285202330	5460	5450	5460	5450	108
232	20231219	145700	284613720	5440	5440	5440	5440	0
233	20231219	145600	284613720	5440	5440	5440	5440	0
234	20231219	145500	284613720	5440	5440	5440	5440	0
235	20231219	145400	284613720	5440	5440	5440	5440	0
236	20231219	145300	284613720	5440	5440	5440	5440	2
237	20231219	145200	284602840	5460	5460	5460	5460	1
238	20231219	145100	284597380	5430	5430	5430	5430	0
239	20231219	145000	284597380	5430	5430	5430	5430	10
240	20231219	144900	284543080	5450	5450	5450	5450	0
241	20231219	144800	284543080	5450	5440	5450	5440	1056
242	20231219	144700	278789310	5440	5440	5440	5440	0
243	20231219	144600	278789310	5440	5440	5440	5440	0
244	20231219	144500	278789310	5440	5440	5440	5440	0
245	20231219	144400	278789310	5440	5440	5440	5440	0
246	20231219	144300	278789310	5440	5440	5440	5440	0
247	20231219	144200	278789310	5440	5440	5440	5440	0
248	20231219	144100	278789310	5440	5440	5440	5440	0
249	20231219	144000	278789310	5440	5440	5440	5440	36
250	20231219	143900	278593470	5420	5420	5420	5420	1
251	20231219	143800	278588050	5450	5450	5450	5450	21
252	20231219	143700	278473600	5450	5450	5450	5450	0
253	20231219	143600	278473600	5450	5450	5450	5450	0
254	20231219	143500	278473600	5450	5450	5450	5450	0
255	20231219	143400	278473600	5450	5450	5450	5450	0
256	20231219	143300	278473600	5450	5450	5450	5450	1
257	20231219	143200	278468150	5440	5440	5440	5440	0
258	20231219	143100	278468150	5440	5440	5440	5440	0
259	20231219	143000	278468150	5440	5440	5440	5440	0
260	20231219	142900	278468150	5440	5440	5440	5440	0
261	20231219	142800	278468150	5440	5440	5440	5440	758
262	20231219	142700	274344630	5420	5440	5440	5400	2739
263	20231219	142600	259490540	5450	5450	5450	5450	102
264	20231219	142500	258934640	5450	5450	5450	5450	0
265	20231219	142400	258934640	5450	5450	5450	5450	0
266	20231219	142300	258934640	5450	5450	5450	5450	0
267	20231219	142200	258934640	5450	5450	5450	5450	0
268	20231219	142100	258934640	5450	5450	5450	5450	0
269	20231219	142000	258934640	5450	5450	5450	5450	81
270	20231219	141900	258493190	5450	5450	5450	5450	0
271	20231219	141800	258493190	5450	5450	5450	5450	19
272	20231219	141700	258389640	5450	5450	5450	5450	0
273	20231219	141600	258389640	5450	5450	5450	5450	0
274	20231219	141500	258389640	5450	5450	5450	5450	0
275	20231219	141400	258389640	5450	5450	5450	5450	0
276	20231219	141300	258389640	5450	5450	5450	5450	0
277	20231219	141200	258389640	5450	5450	5450	5450	0
278	20231219	141100	258389640	5450	5450	5450	5450	0
279	20231219	141000	258389640	5450	5450	5450	5450	0
280	20231219	140900	258389640	5450	5450	5450	5450	0
281	20231219	140800	258389640	5450	5450	5450	5450	0
282	20231219	140700	258389640	5450	5450	5450	5450	0
283	20231219	140600	258389640	5450	5450	5450	5450	0
284	20231219	140500	258389640	5450	5450	5450	5450	0
285	20231219	140400	258389640	5450	5450	5450	5450	0
286	20231219	140300	258389640	5450	5450	5450	5450	200
287	20231219	140200	257299640	5450	5450	5450	5450	781
288	20231219	140100	253043190	5440	5440	5440	5440	0
289	20231219	140000	253043190	5440	5440	5440	5440	0
290	20231219	135900	253043190	5440	5440	5440	5440	0
291	20231219	135800	253043190	5440	5440	5440	5440	1
292	20231219	135700	253037750	5440	5440	5440	5440	0
293	20231219	135600	253037750	5440	5440	5440	5440	0
294	20231219	135500	253037750	5440	5440	5440	5440	0
295	20231219	135400	253037750	5440	5440	5440	5440	0
296	20231219	135300	253037750	5440	5440	5440	5440	419
297	20231219	135200	250758390	5440	5440	5440	5440	0
298	20231219	135100	250758390	5440	5440	5440	5440	0
299	20231219	135000	250758390	5440	5440	5440	5440	0
300	20231219	134900	250758390	5440	5430	5440	5430	5736
301	20231219	134800	219604550	5430	5430	5430	5430	0
302	20231219	134700	219604550	5430	5440	5440	5430	79
303	20231219	134600	219175350	5440	5440	5440	5440	0
304	20231219	134500	219175350	5440	5440	5440	5440	0
305	20231219	134400	219175350	5440	5460	5460	5440	500
306	20231219	134300	216448460	5490	5490	5490	5490	0
307	20231219	134200	216448460	5490	5450	5490	5450	4021
308	20231219	134100	194427870	5430	5430	5430	5430	0
309	20231219	134000	194427870	5430	5430	5430	5430	0
310	20231219	133900	194427870	5430	5430	5430	5430	0
311	20231219	133800	194427870	5430	5430	5430	5430	0
312	20231219	133700	194427870	5430	5430	5430	5430	10
313	20231219	133600	194373570	5430	5430	5430	5430	0
314	20231219	133500	194373570	5430	5430	5430	5430	0
315	20231219	133400	194373570	5430	5430	5430	5430	0
316	20231219	133300	194373570	5430	5430	5430	5430	0
317	20231219	133200	194373570	5430	5430	5430	5430	101
318	20231219	133100	193825140	5440	5440	5440	5440	0
319	20231219	133000	193825140	5440	5460	5460	5440	33
320	20231219	132900	193645560	5460	5460	5460	5460	10
321	20231219	132800	193590960	5460	5460	5460	5460	0
322	20231219	132700	193590960	5460	5470	5470	5460	20
323	20231219	132600	193481680	5450	5450	5450	5450	100
324	20231219	132500	192936680	5470	5470	5470	5470	0
325	20231219	132400	192936680	5470	5460	5470	5460	752
326	20231219	132300	188828070	5460	5460	5460	5460	0
327	20231219	132200	188828070	5460	5460	5460	5460	2
328	20231219	132100	188817150	5460	5460	5460	5460	0
329	20231219	132000	188817150	5460	5460	5460	5460	0
330	20231219	131900	188817150	5460	5460	5460	5460	0
331	20231219	131800	188817150	5460	5460	5460	5460	0
332	20231219	131700	188817150	5460	5460	5460	5460	0
333	20231219	131600	188817150	5460	5460	5460	5460	0
334	20231219	131500	188817150	5460	5460	5460	5460	0
335	20231219	131400	188817150	5460	5460	5460	5460	72
336	20231219	131300	188424030	5460	5460	5460	5460	0
337	20231219	131200	188424030	5460	5460	5460	5460	2
338	20231219	131100	188413110	5460	5460	5460	5460	0
339	20231219	131000	188413110	5460	5460	5460	5460	0
340	20231219	130900	188413110	5460	5460	5460	5460	286
341	20231219	130800	186851550	5460	5460	5460	5460	0
342	20231219	130700	186851550	5460	5460	5460	5460	0
343	20231219	130600	186851550	5460	5460	5460	5460	0
344	20231219	130500	186851550	5460	5460	5460	5460	0
345	20231219	130400	186851550	5460	5460	5460	5460	0
346	20231219	130300	186851550	5460	5460	5460	5460	8
347	20231219	130200	186807870	5420	5420	5420	5420	0
348	20231219	130100	186807870	5420	5420	5420	5420	0
349	20231219	130000	186807870	5420	5420	5420	5420	20
350	20231219	125900	186699470	5460	5460	5460	5460	0
351	20231219	125800	186699470	5460	5460	5460	5460	1
352	20231219	125700	186694010	5450	5450	5450	5450	0
353	20231219	125600	186694010	5450	5450	5450	5450	0
354	20231219	125500	186694010	5450	5450	5450	5450	0
355	20231219	125400	186694010	5450	5450	5450	5450	0
356	20231219	125300	186694010	5450	5450	5450	5450	0
357	20231219	125200	186694010	5450	5450	5450	5450	0
358	20231219	125100	186694010	5450	5420	5450	5420	3966
359	20231219	125000	165091740	5420	5420	5420	5420	0
360	20231219	124900	165091740	5420	5420	5420	5420	0
361	20231219	124800	165091740	5420	5420	5420	5420	0
362	20231219	124700	165091740	5420	5420	5420	5420	0
363	20231219	124600	165091740	5420	5420	5420	5420	0
364	20231219	124500	165091740	5420	5400	5420	5400	28
365	20231219	124400	164940110	5400	5400	5400	5400	0
366	20231219	124300	164940110	5400	5390	5400	5390	153
367	20231219	124200	164114410	5380	5380	5380	5380	59
368	20231219	124100	163796990	5410	5410	5410	5410	0
369	20231219	124000	163796990	5410	5410	5410	5410	1
370	20231219	123900	163791580	5380	5380	5380	5380	630
371	20231219	123800	160402180	5380	5390	5390	5380	460
372	20231219	123700	157925160	5390	5390	5390	5390	0
373	20231219	123600	157925160	5390	5390	5390	5390	0
374	20231219	123500	157925160	5390	5390	5390	5390	7
375	20231219	123400	157887430	5390	5390	5390	5390	0
376	20231219	123300	157887430	5390	5390	5390	5390	0
377	20231219	123200	157887430	5390	5390	5390	5390	102
378	20231219	123100	157337650	5380	5380	5380	5380	0
379	20231219	123000	157337650	5380	5380	5380	5380	0
380	20231219	122900	157337650	5380	5380	5380	5380	0
381	20231219	122800	157337650	5380	5380	5380	5380	0
382	20231219	122700	157337650	5380	5380	5380	5380	100
383	20231219	122600	156799650	5370	5370	5370	5370	0
384	20231219	122500	156799650	5370	5380	5380	5370	2070
385	20231219	122400	145683390	5400	5400	5400	5400	0
386	20231219	122300	145683390	5400	5400	5400	5400	0
387	20231219	122200	145683390	5400	5380	5400	5380	322
388	20231219	122100	143946410	5380	5380	5380	5380	0
389	20231219	122000	143946410	5380	5380	5380	5380	0
390	20231219	121900	143946410	5380	5390	5390	5380	2500
391	20231219	121800	130495910	5380	5380	5380	5380	0
392	20231219	121700	130495910	5380	5380	5380	5380	0
393	20231219	121600	130495910	5380	5380	5380	5380	0
394	20231219	121500	130495910	5380	5380	5380	5380	15
395	20231219	121400	130415210	5410	5400	5410	5380	1673
396	20231219	121300	121395430	5400	5400	5400	5400	0
397	20231219	121200	121395430	5400	5400	5400	5400	0
398	20231219	121100	121395430	5400	5400	5400	5400	0
399	20231219	121000	121395430	5400	5400	5400	5400	975
400	20231219	120900	116130430	5410	5410	5410	5410	25
401	20231219	120800	115995180	5410	5410	5410	5410	0
402	20231219	120700	115995180	5410	5410	5410	5410	0
403	20231219	120600	115995180	5410	5410	5410	5410	50
404	20231219	120500	115724680	5410	5410	5410	5410	0
405	20231219	120400	115724680	5410	5410	5410	5410	0
406	20231219	120300	115724680	5410	5410	5410	5410	0
407	20231219	120200	115724680	5410	5410	5410	5410	0
408	20231219	120100	115724680	5410	5410	5410	5410	100
409	20231219	120000	115183680	5420	5420	5420	5420	1
410	20231219	115900	115178260	5430	5430	5430	5430	0
411	20231219	115800	115178260	5430	5430	5430	5430	0
412	20231219	115700	115178260	5430	5430	5430	5430	0
413	20231219	115600	115178260	5430	5430	5430	5430	0
414	20231219	115500	115178260	5430	5430	5430	5430	0
415	20231219	115400	115178260	5430	5430	5430	5430	0
416	20231219	115300	115178260	5430	5430	5430	5430	50
417	20231219	115200	114906760	5430	5430	5430	5430	0
418	20231219	115100	114906760	5430	5430	5430	5430	1
419	20231219	115000	114901330	5420	5420	5420	5420	0
420	20231219	114900	114901330	5420	5420	5420	5420	0
421	20231219	114800	114901330	5420	5420	5420	5420	0
422	20231219	114700	114901330	5420	5420	5420	5420	0
423	20231219	114600	114901330	5420	5420	5420	5420	200
424	20231219	114500	113817330	5400	5400	5400	5400	0
425	20231219	114400	113817330	5400	5400	5400	5400	0
426	20231219	114300	113817330	5400	5400	5400	5400	0
427	20231219	114200	113817330	5400	5400	5400	5400	0
428	20231219	114100	113817330	5400	5400	5400	5400	0
429	20231219	114000	113817330	5400	5400	5400	5400	0
430	20231219	113900	113817330	5400	5400	5400	5400	0
431	20231219	113800	113817330	5400	5400	5400	5400	0
432	20231219	113700	113817330	5400	5400	5400	5400	0
433	20231219	113600	113817330	5400	5400	5400	5400	0
434	20231219	113500	113817330	5400	5400	5400	5400	0
435	20231219	113400	113817330	5400	5400	5400	5400	0
436	20231219	113300	113817330	5400	5400	5400	5400	0
437	20231219	113200	113817330	5400	5400	5400	5400	730
438	20231219	113100	109875330	5400	5400	5400	5400	0
439	20231219	113000	109875330	5400	5400	5400	5400	0
440	20231219	112900	109875330	5400	5400	5400	5400	0
441	20231219	112800	109875330	5400	5400	5400	5400	0
442	20231219	112700	109875330	5400	5400	5400	5400	0
443	20231219	112600	109875330	5400	5400	5400	5400	0
444	20231219	112500	109875330	5400	5400	5400	5400	0
445	20231219	112400	109875330	5400	5400	5400	5400	0
446	20231219	112300	109875330	5400	5400	5400	5400	50
447	20231219	112200	109605330	5400	5400	5400	5400	1
448	20231219	112100	109599930	5410	5410	5410	5410	0
449	20231219	112000	109599930	5410	5410	5410	5410	0
450	20231219	111900	109599930	5410	5410	5410	5410	50
451	20231219	111800	109329430	5400	5400	5400	5400	0
452	20231219	111700	109329430	5400	5400	5400	5400	0
453	20231219	111600	109329430	5400	5400	5400	5400	0
454	20231219	111500	109329430	5400	5400	5400	5400	100
455	20231219	111400	108789430	5400	5400	5400	5400	0
456	20231219	111300	108789430	5400	5400	5400	5400	300
457	20231219	111200	107169430	5400	5410	5410	5400	185
458	20231219	111100	106169370	5420	5420	5420	5420	0
459	20231219	111000	106169370	5420	5420	5420	5420	0
460	20231219	110900	106169370	5420	5420	5430	5420	707
461	20231219	110800	102337420	5430	5430	5430	5430	174
462	20231219	110700	101392600	5440	5440	5440	5440	0
463	20231219	110600	101392600	5440	5440	5440	5440	449
464	20231219	110500	98950040	5440	5440	5440	5440	0
465	20231219	110400	98950040	5440	5440	5440	5440	230
466	20231219	110300	97698840	5460	5460	5460	5460	1
467	20231219	110200	97693380	5450	5450	5450	5450	0
468	20231219	110100	97693380	5450	5450	5450	5450	0
469	20231219	110000	97693380	5450	5450	5450	5450	0
470	20231219	105900	97693380	5450	5450	5450	5450	0
471	20231219	105800	97693380	5450	5450	5450	5450	0
472	20231219	105700	97693380	5450	5450	5450	5450	0
473	20231219	105600	97693380	5450	5450	5450	5450	0
474	20231219	105500	97693380	5450	5450	5450	5450	1
475	20231219	105400	97687930	5450	5450	5450	5450	1
476	20231219	105300	97682480	5450	5450	5450	5450	0
477	20231219	105200	97682480	5450	5450	5450	5450	0
478	20231219	105100	97682480	5450	5450	5450	5450	0
479	20231219	105000	97682480	5450	5450	5450	5450	100
480	20231219	104900	97137480	5450	5460	5460	5450	320
481	20231219	104800	95393280	5450	5450	5450	5450	141
482	20231219	104700	94624830	5450	5450	5450	5450	149
483	20231219	104600	93812780	5450	5460	5460	5450	101
484	20231219	104500	93261820	5460	5460	5460	5460	0
485	20231219	104400	93261820	5460	5460	5460	5460	0
486	20231219	104300	93261820	5460	5460	5460	5460	0
487	20231219	104200	93261820	5460	5460	5460	5460	26
488	20231219	104100	93119860	5460	5460	5460	5460	90
489	20231219	104000	92628460	5450	5450	5450	5450	0
490	20231219	103900	92628460	5450	5460	5460	5450	12
491	20231219	103800	92562960	5470	5470	5470	5470	10
492	20231219	103700	92508260	5450	5450	5450	5450	200
493	20231219	103600	91418260	5450	5450	5450	5450	0
494	20231219	103500	91418260	5450	5450	5450	5450	0
495	20231219	103400	91418260	5450	5470	5470	5450	105
496	20231219	103300	90844010	5480	5470	5480	5460	1318
497	20231219	103200	83629200	5470	5470	5470	5470	1
498	20231219	103100	83623730	5460	5460	5460	5460	121
499	20231219	103000	82963070	5450	5450	5450	5450	100
500	20231219	102900	82418070	5450	5450	5450	5450	0
501	20231219	102800	82418070	5450	5450	5450	5450	0
502	20231219	102700	82418070	5450	5450	5450	5450	213
503	20231219	102600	81257220	5440	5440	5440	5440	20
504	20231219	102500	81148420	5440	5440	5440	5440	5
505	20231219	102400	81121220	5450	5440	5450	5440	2
506	20231219	102300	81110330	5440	5440	5440	5440	0
507	20231219	102200	81110330	5440	5440	5440	5440	0
508	20231219	102100	81110330	5440	5440	5440	5440	1
509	20231219	102000	81104890	5440	5440	5440	5440	250
510	20231219	101900	79744890	5450	5450	5450	5450	0
511	20231219	101800	79744890	5450	5450	5450	5450	0
512	20231219	101700	79744890	5450	5450	5450	5450	0
513	20231219	101600	79744890	5450	5460	5460	5430	1262
514	20231219	101500	72883800	5460	5450	5470	5450	18
515	20231219	101400	72785660	5460	5450	5460	5450	950
516	20231219	101300	67608020	5450	5450	5450	5450	0
517	20231219	101200	67608020	5450	5450	5450	5450	0
518	20231219	101100	67608020	5450	5440	5450	5440	6
519	20231219	101000	67575370	5440	5440	5440	5440	0
520	20231219	100900	67575370	5440	5440	5440	5440	0
521	20231219	100800	67575370	5440	5440	5440	5440	160
522	20231219	100700	66704970	5450	5450	5450	5450	0
523	20231219	100600	66704970	5450	5450	5450	5450	2
524	20231219	100500	66694070	5450	5450	5450	5450	500
525	20231219	100400	63969070	5450	5450	5450	5430	2011
526	20231219	100300	53009320	5440	5440	5440	5440	1077
527	20231219	100200	47150440	5440	5440	5440	5440	0
528	20231219	100100	47150440	5440	5440	5440	5440	20
529	20231219	100000	47041640	5440	5440	5440	5440	43
530	20231219	095900	46807720	5440	5440	5440	5440	0
531	20231219	095800	46807720	5440	5440	5440	5440	0
532	20231219	095700	46807720	5440	5440	5440	5440	19
533	20231219	095600	46704360	5440	5440	5440	5440	1
534	20231219	095500	46698920	5440	5440	5440	5440	0
535	20231219	095400	46698920	5440	5440	5440	5440	1
536	20231219	095300	46693480	5430	5430	5430	5430	100
537	20231219	095200	46150480	5430	5430	5430	5430	0
538	20231219	095100	46150480	5430	5430	5430	5430	47
539	20231219	095000	45895270	5430	5430	5430	5430	3
540	20231219	094900	45878980	5430	5430	5430	5430	313
541	20231219	094800	44179390	5430	5420	5430	5420	288
542	20231219	094700	42616920	5430	5430	5430	5430	1
543	20231219	094600	42611490	5420	5410	5420	5410	2444
544	20231219	094500	29388430	5400	5390	5400	5390	441
545	20231219	094400	27007320	5390	5390	5390	5390	18
546	20231219	094300	26910300	5390	5390	5390	5390	0
547	20231219	094200	26910300	5390	5390	5390	5390	100
548	20231219	094100	26371300	5390	5390	5390	5390	3
549	20231219	094000	26355130	5390	5390	5390	5390	49
550	20231219	093900	26091020	5390	5390	5390	5390	0
551	20231219	093800	26091020	5390	5390	5390	5390	0
552	20231219	093700	26091020	5390	5390	5390	5390	230
553	20231219	093600	24851320	5380	5380	5380	5380	257
554	20231219	093500	23468660	5380	5380	5380	5380	0
555	20231219	093400	23468660	5380	5380	5380	5380	0
556	20231219	093300	23468660	5380	5380	5380	5380	200
557	20231219	093200	22392660	5370	5370	5370	5370	0
558	20231219	093100	22392660	5370	5370	5370	5370	0
559	20231219	093000	22392660	5370	5370	5370	5370	0
560	20231219	092900	22392660	5370	5370	5370	5370	4
561	20231219	092800	22371180	5370	5370	5370	5370	261
562	20231219	092700	20969610	5370	5370	5370	5370	0
563	20231219	092600	20969610	5370	5370	5370	5370	0
564	20231219	092500	20969610	5370	5370	5370	5370	0
565	20231219	092400	20969610	5370	5370	5370	5370	100
566	20231219	092300	20432610	5370	5370	5370	5370	0
567	20231219	092200	20432610	5370	5370	5370	5370	40
568	20231219	092100	20217810	5370	5370	5370	5370	362
569	20231219	092000	18273870	5370	5370	5370	5370	30
570	20231219	091900	18112770	5370	5380	5380	5370	1072
571	20231219	091800	12356120	5380	5380	5380	5380	2
572	20231219	091700	12345360	5380	5380	5380	5380	0
573	20231219	091600	12345360	5380	5380	5380	5380	10
574	20231219	091500	12291560	5380	5380	5380	5380	28
575	20231219	091400	12140920	5380	5380	5380	5380	111
576	20231219	091300	11543740	5380	5380	5380	5380	536
577	20231219	091200	8660060	5380	5380	5380	5380	100
578	20231219	091100	8122060	5390	5390	5390	5390	0
579	20231219	091000	8122060	5390	5390	5390	5390	617
580	20231219	090900	4796430	5400	5400	5400	5400	20
581	20231219	090800	4688430	5400	5400	5400	5400	2
582	20231219	090700	4677630	5400	5400	5400	5400	220
583	20231219	090600	3489630	5410	5410	5410	5410	21
584	20231219	090500	3376020	5410	5410	5410	5410	0
585	20231219	090400	3376020	5410	5420	5420	5410	455
586	20231219	090300	914290	5410	5410	5410	5410	0
587	20231219	090200	914290	5410	5410	5410	5410	20
588	20231219	090100	806090	5410	5410	5410	5410	0
589	20231219	090000	806090	5410	5410	5410	5410	149