KissMeData/004650/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184200	60310410	9780	9780	9780	9780	41
3	20231208	184100	60310410	9780	9780	9780	9780	0
4	20231208	184000	60310410	9780	9780	9780	9780	0
5	20231208	183900	60310410	9780	9780	9780	9780	0
6	20231208	183800	60310410	9780	9780	9780	9780	0
7	20231208	183700	60310410	9780	9780	9780	9780	0
8	20231208	183600	60310410	9780	9780	9780	9780	0
9	20231208	183500	60310410	9780	9780	9780	9780	0
10	20231208	183400	60310410	9780	9780	9780	9780	0
11	20231208	183300	60310410	9780	9780	9780	9780	0
12	20231208	183200	60310410	9780	9780	9780	9780	0
13	20231208	183100	60310410	9780	9780	9780	9780	0
14	20231208	183000	60310410	9780	9780	9780	9780	0
15	20231208	182900	60310410	9780	9780	9780	9780	0
16	20231208	182800	60310410	9780	9780	9780	9780	0
17	20231208	182700	60310410	9780	9780	9780	9780	0
18	20231208	182600	60310410	9780	9780	9780	9780	0
19	20231208	182500	60310410	9780	9780	9780	9780	0
20	20231208	182400	60310410	9780	9780	9780	9780	0
21	20231208	182300	60310410	9780	9780	9780	9780	0
22	20231208	182200	60310410	9780	9780	9780	9780	0
23	20231208	182100	60310410	9780	9780	9780	9780	0
24	20231208	182000	60310410	9780	9780	9780	9780	0
25	20231208	181900	60310410	9780	9780	9780	9780	0
26	20231208	181800	60310410	9780	9780	9780	9780	0
27	20231208	181700	60310410	9780	9780	9780	9780	0
28	20231208	181600	60310410	9780	9780	9780	9780	0
29	20231208	181500	60310410	9780	9780	9780	9780	0
30	20231208	181400	60310410	9780	9780	9780	9780	0
31	20231208	181300	60310410	9780	9780	9780	9780	0
32	20231208	181200	60310410	9780	9780	9780	9780	41
33	20231208	181100	60310410	9780	9780	9780	9780	0
34	20231208	181000	60310410	9780	9780	9780	9780	0
35	20231208	180900	60310410	9780	9780	9780	9780	0
36	20231208	180800	60310410	9780	9780	9780	9780	0
37	20231208	180700	60310410	9780	9780	9780	9780	0
38	20231208	180600	60310410	9780	9780	9780	9780	0
39	20231208	180500	60310410	9780	9780	9780	9780	0
40	20231208	180400	60310410	9780	9780	9780	9780	0
41	20231208	180300	60310410	9780	9780	9780	9780	0
42	20231208	180200	60310410	9780	9780	9780	9780	0
43	20231208	180100	60310410	9780	9780	9780	9780	0
44	20231208	180000	60310410	9780	9780	9780	9780	0
45	20231208	175900	60310410	9780	9780	9780	9780	0
46	20231208	175800	60310410	9780	9780	9780	9780	0
47	20231208	175700	60310410	9780	9780	9780	9780	0
48	20231208	175600	60310410	9780	9780	9780	9780	0
49	20231208	175500	60310410	9780	9780	9780	9780	0
50	20231208	175400	60310410	9780	9780	9780	9780	0
51	20231208	175300	60310410	9780	9780	9780	9780	0
52	20231208	175200	60310410	9780	9780	9780	9780	0
53	20231208	175100	60310410	9780	9780	9780	9780	0
54	20231208	175000	60310410	9780	9780	9780	9780	0
55	20231208	174900	60310410	9780	9780	9780	9780	0
56	20231208	174800	60310410	9780	9780	9780	9780	0
57	20231208	174700	60310410	9780	9780	9780	9780	0
58	20231208	174600	60310410	9780	9780	9780	9780	0
59	20231208	174500	60310410	9780	9780	9780	9780	0
60	20231208	174400	60310410	9780	9780	9780	9780	0
61	20231208	174300	60310410	9780	9780	9780	9780	0
62	20231208	174200	60310410	9780	9780	9780	9780	41
63	20231208	174100	60310410	9780	9780	9780	9780	0
64	20231208	174000	60310410	9780	9780	9780	9780	0
65	20231208	173900	60310410	9780	9780	9780	9780	0
66	20231208	173800	60310410	9780	9780	9780	9780	0
67	20231208	173700	60310410	9780	9780	9780	9780	0
68	20231208	173600	60310410	9780	9780	9780	9780	0
69	20231208	173500	60310410	9780	9780	9780	9780	0
70	20231208	173400	60310410	9780	9780	9780	9780	0
71	20231208	173300	60310410	9780	9780	9780	9780	0
72	20231208	173200	60310410	9780	9780	9780	9780	0
73	20231208	173100	60310410	9780	9780	9780	9780	0
74	20231208	173000	60310410	9780	9780	9780	9780	0
75	20231208	172900	60310410	9780	9780	9780	9780	0
76	20231208	172800	60310410	9780	9780	9780	9780	0
77	20231208	172700	60310410	9780	9780	9780	9780	0
78	20231208	172600	60310410	9780	9780	9780	9780	0
79	20231208	172500	60310410	9780	9780	9780	9780	0
80	20231208	172400	60310410	9780	9780	9780	9780	0
81	20231208	172300	60310410	9780	9780	9780	9780	0
82	20231208	172200	60310410	9780	9780	9780	9780	0
83	20231208	172100	60310410	9780	9780	9780	9780	0
84	20231208	172000	60310410	9780	9780	9780	9780	0
85	20231208	171900	60310410	9780	9780	9780	9780	0
86	20231208	171800	60310410	9780	9780	9780	9780	0
87	20231208	171700	60310410	9780	9780	9780	9780	0
88	20231208	171600	60310410	9780	9780	9780	9780	0
89	20231208	171500	60310410	9780	9780	9780	9780	0
90	20231208	171400	60310410	9780	9780	9780	9780	0
91	20231208	171300	60310410	9780	9780	9780	9780	0
92	20231208	171200	60310410	9780	9780	9780	9780	41
93	20231208	171100	60310410	9780	9780	9780	9780	0
94	20231208	171000	60310410	9780	9780	9780	9780	0
95	20231208	170900	60310410	9780	9780	9780	9780	0
96	20231208	170800	60310410	9780	9780	9780	9780	0
97	20231208	170700	60310410	9780	9780	9780	9780	0
98	20231208	170600	60310410	9780	9780	9780	9780	0
99	20231208	170500	60310410	9780	9780	9780	9780	0
100	20231208	170400	60310410	9780	9780	9780	9780	0
101	20231208	170300	60310410	9780	9780	9780	9780	0
102	20231208	170200	60310410	9780	9780	9780	9780	0
103	20231208	170100	60310410	9780	9780	9780	9780	0
104	20231208	170000	60310410	9780	9780	9780	9780	0
105	20231208	165900	60310410	9780	9780	9780	9780	0
106	20231208	165800	60310410	9780	9780	9780	9780	0
107	20231208	165700	60310410	9780	9780	9780	9780	0
108	20231208	165600	60310410	9780	9780	9780	9780	0
109	20231208	165500	60310410	9780	9780	9780	9780	0
110	20231208	165400	60310410	9780	9780	9780	9780	0
111	20231208	165300	60310410	9780	9780	9780	9780	0
112	20231208	165200	60310410	9780	9780	9780	9780	0
113	20231208	165100	60310410	9780	9780	9780	9780	0
114	20231208	165000	60310410	9780	9780	9780	9780	0
115	20231208	164900	60310410	9780	9780	9780	9780	0
116	20231208	164800	60310410	9780	9780	9780	9780	0
117	20231208	164700	60310410	9780	9780	9780	9780	0
118	20231208	164600	60310410	9780	9780	9780	9780	0
119	20231208	164500	60310410	9780	9780	9780	9780	0
120	20231208	164400	60310410	9780	9780	9780	9780	0
121	20231208	164300	60310410	9780	9780	9780	9780	0
122	20231208	164200	60310410	9780	9780	9780	9780	41
123	20231208	164100	60310410	9780	9780	9780	9780	0
124	20231208	164000	60310410	9780	9780	9780	9780	0
125	20231208	163900	60310410	9780	9780	9780	9780	0
126	20231208	163800	60310410	9780	9780	9780	9780	0
127	20231208	163700	60310410	9780	9780	9780	9780	0
128	20231208	163600	60310410	9780	9780	9780	9780	0
129	20231208	163500	60310410	9780	9780	9780	9780	0
130	20231208	163400	60310410	9780	9780	9780	9780	0
131	20231208	163300	60310410	9780	9780	9780	9780	0
132	20231208	163200	60310410	9780	9780	9780	9780	0
133	20231208	163100	60310410	9780	9780	9780	9780	0
134	20231208	163000	60310410	9780	9780	9780	9780	0
135	20231208	162900	60310410	9780	9780	9780	9780	0
136	20231208	162800	60310410	9780	9780	9780	9780	0
137	20231208	162700	60310410	9780	9780	9780	9780	0
138	20231208	162600	60310410	9780	9780	9780	9780	0
139	20231208	162500	60310410	9780	9780	9780	9780	0
140	20231208	162400	60310410	9780	9780	9780	9780	0
141	20231208	162300	60310410	9780	9780	9780	9780	0
142	20231208	162200	60310410	9780	9780	9780	9780	0
143	20231208	162100	60310410	9780	9780	9780	9780	0
144	20231208	162000	60310410	9780	9780	9780	9780	0
145	20231208	161900	60310410	9780	9780	9780	9780	0
146	20231208	161800	60310410	9780	9780	9780	9780	0
147	20231208	161700	60310410	9780	9780	9780	9780	0
148	20231208	161600	60310410	9780	9780	9780	9780	0
149	20231208	161500	60310410	9780	9780	9780	9780	0
150	20231208	161400	60310410	9780	9780	9780	9780	0
151	20231208	161300	60310410	9780	9780	9780	9780	0
152	20231208	161200	60310410	9780	9780	9780	9780	41
153	20231208	161100	60310410	9780	9780	9780	9780	0
154	20231208	161000	60310410	9780	9780	9780	9780	0
155	20231208	160900	60310410	9780	9780	9780	9780	0
156	20231208	160800	60310410	9780	9780	9780	9780	0
157	20231208	160700	60310410	9780	9780	9780	9780	0
158	20231208	160600	60310410	9780	9780	9780	9780	0
159	20231208	160500	60310410	9780	9780	9780	9780	0
160	20231208	160400	60310410	9780	9780	9780	9780	0
161	20231208	160300	60310410	9780	9780	9780	9780	0
162	20231208	160200	60310410	9780	9780	9780	9780	0
163	20231208	160100	60310410	9780	9780	9780	9780	0
164	20231208	160000	60310410	9780	9780	9780	9780	0
165	20231208	155900	60310410	9780	9780	9780	9780	0
166	20231208	155800	60310410	9780	9780	9780	9780	0
167	20231208	155700	60310410	9780	9780	9780	9780	0
168	20231208	155600	60310410	9780	9780	9780	9780	0
169	20231208	155500	60310410	9780	9780	9780	9780	0
170	20231208	155400	60310410	9780	9780	9780	9780	0
171	20231208	155300	60310410	9780	9780	9780	9780	0
172	20231208	155200	60310410	9780	9780	9780	9780	0
173	20231208	155100	60310410	9780	9780	9780	9780	0
174	20231208	155000	60310410	9780	9780	9780	9780	0
175	20231208	154900	60310410	9780	9780	9780	9780	0
176	20231208	154800	60310410	9780	9780	9780	9780	0
177	20231208	154700	60310410	9780	9780	9780	9780	0
178	20231208	154600	60310410	9780	9780	9780	9780	0
179	20231208	154500	60310410	9780	9780	9780	9780	0
180	20231208	154400	60310410	9780	9780	9780	9780	0
181	20231208	154300	60310410	9780	9780	9780	9780	0
182	20231208	154200	60310410	9780	9780	9780	9780	41
183	20231208	154100	60310410	9780	9780	9780	9780	0
184	20231208	154000	60310410	9780	9780	9780	9780	0
185	20231208	153900	60310410	9780	9780	9780	9780	0
186	20231208	153800	60310410	9780	9780	9780	9780	0
187	20231208	153700	60310410	9780	9780	9780	9780	0
188	20231208	153600	60310410	9780	9780	9780	9780	0
189	20231208	153500	60310410	9780	9780	9780	9780	0
190	20231208	153400	60310410	9780	9780	9780	9780	0
191	20231208	153300	60310410	9780	9780	9780	9780	0
192	20231208	153200	60310410	9780	9780	9780	9780	0
193	20231208	153100	60310410	9780	9780	9780	9780	0
194	20231208	153000	60310410	9780	9780	9780	9780	41
195	20231208	152900	59909430	9770	9770	9770	9770	0
196	20231208	152800	59909430	9770	9770	9770	9770	0
197	20231208	152700	59909430	9770	9770	9770	9770	0
198	20231208	152600	59909430	9770	9770	9770	9770	0
199	20231208	152500	59909430	9770	9770	9770	9770	0
200	20231208	152400	59909430	9770	9770	9770	9770	0
201	20231208	152300	59909430	9770	9770	9770	9770	0
202	20231208	152200	59909430	9770	9770	9770	9770	0
203	20231208	152100	59909430	9770	9770	9770	9770	0
204	20231208	152000	59909430	9770	9770	9770	9770	0
205	20231208	151900	59909430	9770	9760	9770	9760	30
206	20231208	151800	59616520	9770	9770	9770	9770	7
207	20231208	151700	59548130	9780	9780	9780	9780	0
208	20231208	151600	59548130	9780	9780	9780	9780	0
209	20231208	151500	59548130	9780	9780	9780	9780	17
210	20231208	151400	59381870	9780	9780	9780	9780	0
211	20231208	151300	59381870	9780	9780	9780	9780	14
212	20231208	151200	59244950	9770	9770	9770	9770	0
213	20231208	151100	59244950	9770	9770	9770	9770	58
214	20231208	151000	58678290	9770	9770	9770	9770	0
215	20231208	150900	58678290	9770	9770	9770	9770	0
216	20231208	150800	58678290	9770	9770	9770	9740	86
217	20231208	150700	57839930	9770	9770	9770	9770	0
218	20231208	150600	57839930	9770	9770	9770	9770	0
219	20231208	150500	57839930	9770	9770	9770	9770	0
220	20231208	150400	57839930	9770	9770	9770	9770	0
221	20231208	150300	57839930	9770	9770	9770	9770	0
222	20231208	150200	57839930	9770	9770	9770	9770	0
223	20231208	150100	57839930	9770	9770	9770	9750	152
224	20231208	150000	56357650	9780	9780	9780	9780	0
225	20231208	145900	56357650	9780	9780	9780	9780	0
226	20231208	145800	56357650	9780	9780	9780	9780	0
227	20231208	145700	56357650	9780	9780	9780	9780	0
228	20231208	145600	56357650	9780	9780	9780	9780	0
229	20231208	145500	56357650	9780	9780	9780	9780	0
230	20231208	145400	56357650	9780	9780	9780	9780	0
231	20231208	145300	56357650	9780	9780	9780	9780	0
232	20231208	145200	56357650	9780	9780	9780	9780	0
233	20231208	145100	56357650	9780	9780	9780	9780	0
234	20231208	145000	56357650	9780	9780	9780	9780	2
235	20231208	144900	56338090	9780	9780	9780	9780	0
236	20231208	144800	56338090	9780	9780	9780	9780	0
237	20231208	144700	56338090	9780	9780	9780	9780	0
238	20231208	144600	56338090	9780	9780	9780	9780	0
239	20231208	144500	56338090	9780	9780	9780	9780	0
240	20231208	144400	56338090	9780	9780	9780	9780	0
241	20231208	144300	56338090	9780	9780	9780	9780	0
242	20231208	144200	56338090	9780	9780	9780	9780	0
243	20231208	144100	56338090	9780	9780	9780	9780	0
244	20231208	144000	56338090	9780	9780	9780	9780	0
245	20231208	143900	56338090	9780	9780	9780	9780	0
246	20231208	143800	56338090	9780	9780	9780	9780	0
247	20231208	143700	56338090	9780	9780	9780	9780	0
248	20231208	143600	56338090	9780	9780	9780	9780	0
249	20231208	143500	56338090	9780	9780	9780	9780	0
250	20231208	143400	56338090	9780	9780	9780	9780	0
251	20231208	143300	56338090	9780	9780	9780	9780	0
252	20231208	143200	56338090	9780	9780	9780	9780	0
253	20231208	143100	56338090	9780	9780	9780	9780	0
254	20231208	143000	56338090	9780	9780	9780	9780	0
255	20231208	142900	56338090	9780	9780	9780	9780	0
256	20231208	142800	56338090	9780	9780	9780	9780	0
257	20231208	142700	56338090	9780	9780	9780	9780	0
258	20231208	142600	56338090	9780	9780	9780	9780	0
259	20231208	142500	56338090	9780	9780	9780	9780	0
260	20231208	142400	56338090	9780	9780	9780	9780	0
261	20231208	142300	56338090	9780	9780	9780	9780	0
262	20231208	142200	56338090	9780	9780	9780	9780	0
263	20231208	142100	56338090	9780	9780	9780	9780	0
264	20231208	142000	56338090	9780	9780	9780	9780	0
265	20231208	141900	56338090	9780	9780	9780	9780	0
266	20231208	141800	56338090	9780	9780	9780	9780	0
267	20231208	141700	56338090	9780	9780	9780	9780	0
268	20231208	141600	56338090	9780	9780	9780	9780	0
269	20231208	141500	56338090	9780	9800	9800	9780	418
270	20231208	141400	52249870	9800	9800	9800	9800	0
271	20231208	141300	52249870	9800	9800	9800	9800	200
272	20231208	141200	50289870	9800	9800	9800	9800	30
273	20231208	141100	49995870	9800	9790	9800	9790	61
274	20231208	141000	49398260	9800	9800	9800	9800	0
275	20231208	140900	49398260	9800	9800	9800	9800	0
276	20231208	140800	49398260	9800	9800	9800	9800	0
277	20231208	140700	49398260	9800	9800	9800	9800	0
278	20231208	140600	49398260	9800	9800	9800	9800	0
279	20231208	140500	49398260	9800	9800	9800	9800	0
280	20231208	140400	49398260	9800	9800	9800	9800	0
281	20231208	140300	49398260	9800	9800	9800	9800	0
282	20231208	140200	49398260	9800	9800	9800	9800	0
283	20231208	140100	49398260	9800	9800	9800	9800	0
284	20231208	140000	49398260	9800	9800	9800	9800	0
285	20231208	135900	49398260	9800	9800	9800	9800	0
286	20231208	135800	49398260	9800	9800	9800	9800	0
287	20231208	135700	49398260	9800	9800	9800	9800	0
288	20231208	135600	49398260	9800	9800	9800	9800	0
289	20231208	135500	49398260	9800	9800	9800	9800	0
290	20231208	135400	49398260	9800	9800	9800	9800	0
291	20231208	135300	49398260	9800	9800	9800	9800	0
292	20231208	135200	49398260	9800	9800	9800	9800	0
293	20231208	135100	49398260	9800	9800	9800	9800	0
294	20231208	135000	49398260	9800	9800	9800	9800	0
295	20231208	134900	49398260	9800	9800	9800	9800	0
296	20231208	134800	49398260	9800	9800	9800	9800	0
297	20231208	134700	49398260	9800	9800	9800	9800	0
298	20231208	134600	49398260	9800	9800	9800	9800	0
299	20231208	134500	49398260	9800	9800	9800	9800	0
300	20231208	134400	49398260	9800	9800	9800	9800	0
301	20231208	134300	49398260	9800	9800	9800	9800	0
302	20231208	134200	49398260	9800	9800	9800	9800	0
303	20231208	134100	49398260	9800	9800	9800	9800	0
304	20231208	134000	49398260	9800	9800	9800	9800	0
305	20231208	133900	49398260	9800	9800	9800	9800	0
306	20231208	133800	49398260	9800	9800	9800	9800	0
307	20231208	133700	49398260	9800	9800	9800	9800	0
308	20231208	133600	49398260	9800	9800	9800	9800	0
309	20231208	133500	49398260	9800	9800	9800	9800	0
310	20231208	133400	49398260	9800	9800	9800	9800	0
311	20231208	133300	49398260	9800	9800	9800	9800	1
312	20231208	133200	49388460	9750	9750	9750	9750	0
313	20231208	133100	49388460	9750	9750	9750	9750	0
314	20231208	133000	49388460	9750	9750	9750	9750	0
315	20231208	132900	49388460	9750	9750	9750	9750	0
316	20231208	132800	49388460	9750	9750	9750	9750	0
317	20231208	132700	49388460	9750	9750	9750	9750	0
318	20231208	132600	49388460	9750	9750	9750	9750	0
319	20231208	132500	49388460	9750	9790	9790	9750	728
320	20231208	132400	42271460	9820	9810	9820	9810	11
321	20231208	132300	42163470	9810	9810	9810	9810	0
322	20231208	132200	42163470	9810	9810	9810	9810	0
323	20231208	132100	42163470	9810	9770	9810	9770	699
324	20231208	132000	35321750	9750	9750	9750	9750	0
325	20231208	131900	35321750	9750	9750	9750	9750	0
326	20231208	131800	35321750	9750	9750	9750	9750	0
327	20231208	131700	35321750	9750	9750	9750	9750	0
328	20231208	131600	35321750	9750	9750	9750	9750	0
329	20231208	131500	35321750	9750	9750	9750	9750	0
330	20231208	131400	35321750	9750	9750	9750	9750	0
331	20231208	131300	35321750	9750	9750	9750	9750	0
332	20231208	131200	35321750	9750	9750	9750	9750	0
333	20231208	131100	35321750	9750	9750	9750	9750	0
334	20231208	131000	35321750	9750	9750	9750	9750	0
335	20231208	130900	35321750	9750	9750	9750	9750	0
336	20231208	130800	35321750	9750	9750	9750	9750	0
337	20231208	130700	35321750	9750	9750	9750	9750	0
338	20231208	130600	35321750	9750	9750	9750	9750	0
339	20231208	130500	35321750	9750	9750	9750	9750	0
340	20231208	130400	35321750	9750	9750	9750	9750	0
341	20231208	130300	35321750	9750	9750	9750	9750	1
342	20231208	130200	35312000	9750	9750	9750	9750	0
343	20231208	130100	35312000	9750	9750	9750	9750	0
344	20231208	130000	35312000	9750	9750	9750	9750	88
345	20231208	125900	34454000	9750	9760	9760	9750	80
346	20231208	125800	33673960	9770	9770	9770	9770	0
347	20231208	125700	33673960	9770	9770	9770	9770	0
348	20231208	125600	33673960	9770	9770	9770	9770	0
349	20231208	125500	33673960	9770	9770	9770	9770	0
350	20231208	125400	33673960	9770	9770	9770	9770	0
351	20231208	125300	33673960	9770	9770	9770	9770	0
352	20231208	125200	33673960	9770	9770	9770	9770	0
353	20231208	125100	33673960	9770	9770	9770	9770	1
354	20231208	125000	33664190	9770	9770	9770	9770	2
355	20231208	124900	33644650	9770	9770	9770	9770	0
356	20231208	124800	33644650	9770	9770	9770	9770	0
357	20231208	124700	33644650	9770	9770	9770	9770	0
358	20231208	124600	33644650	9770	9770	9770	9770	0
359	20231208	124500	33644650	9770	9770	9770	9770	0
360	20231208	124400	33644650	9770	9770	9770	9770	0
361	20231208	124300	33644650	9770	9770	9770	9770	0
362	20231208	124200	33644650	9770	9770	9770	9770	0
363	20231208	124100	33644650	9770	9770	9770	9770	0
364	20231208	124000	33644650	9770	9770	9770	9770	0
365	20231208	123900	33644650	9770	9770	9770	9770	0
366	20231208	123800	33644650	9770	9770	9770	9770	0
367	20231208	123700	33644650	9770	9770	9770	9770	0
368	20231208	123600	33644650	9770	9770	9770	9770	0
369	20231208	123500	33644650	9770	9770	9770	9770	0
370	20231208	123400	33644650	9770	9770	9770	9770	0
371	20231208	123300	33644650	9770	9770	9770	9770	0
372	20231208	123200	33644650	9770	9770	9770	9770	0
373	20231208	123100	33644650	9770	9770	9770	9770	0
374	20231208	123000	33644650	9770	9770	9770	9770	0
375	20231208	122900	33644650	9770	9770	9770	9770	0
376	20231208	122800	33644650	9770	9770	9770	9770	0
377	20231208	122700	33644650	9770	9770	9770	9770	0
378	20231208	122600	33644650	9770	9770	9770	9770	0
379	20231208	122500	33644650	9770	9770	9770	9770	0
380	20231208	122400	33644650	9770	9770	9770	9770	0
381	20231208	122300	33644650	9770	9770	9770	9770	0
382	20231208	122200	33644650	9770	9770	9770	9770	0
383	20231208	122100	33644650	9770	9770	9770	9770	0
384	20231208	122000	33644650	9770	9770	9770	9770	0
385	20231208	121900	33644650	9770	9770	9770	9770	0
386	20231208	121800	33644650	9770	9770	9770	9770	0
387	20231208	121700	33644650	9770	9770	9770	9770	0
388	20231208	121600	33644650	9770	9770	9770	9770	0
389	20231208	121500	33644650	9770	9770	9770	9770	0
390	20231208	121400	33644650	9770	9770	9770	9770	0
391	20231208	121300	33644650	9770	9770	9770	9770	0
392	20231208	121200	33644650	9770	9770	9770	9770	0
393	20231208	121100	33644650	9770	9770	9770	9770	0
394	20231208	121000	33644650	9770	9770	9770	9770	0
395	20231208	120900	33644650	9770	9770	9770	9770	0
396	20231208	120800	33644650	9770	9770	9770	9770	0
397	20231208	120700	33644650	9770	9770	9770	9770	0
398	20231208	120600	33644650	9770	9770	9770	9770	0
399	20231208	120500	33644650	9770	9770	9770	9770	1
400	20231208	120400	33634880	9750	9750	9750	9750	0
401	20231208	120300	33634880	9750	9750	9750	9750	0
402	20231208	120200	33634880	9750	9750	9750	9750	0
403	20231208	120100	33634880	9750	9750	9750	9750	0
404	20231208	120000	33634880	9750	9750	9750	9750	0
405	20231208	115900	33634880	9750	9750	9750	9750	0
406	20231208	115800	33634880	9750	9750	9750	9750	0
407	20231208	115700	33634880	9750	9750	9750	9750	0
408	20231208	115600	33634880	9750	9750	9750	9750	0
409	20231208	115500	33634880	9750	9750	9750	9750	1
410	20231208	115400	33625130	9750	9750	9750	9750	0
411	20231208	115300	33625130	9750	9750	9750	9750	0
412	20231208	115200	33625130	9750	9750	9750	9750	0
413	20231208	115100	33625130	9750	9750	9750	9750	0
414	20231208	115000	33625130	9750	9750	9750	9750	0
415	20231208	114900	33625130	9750	9750	9750	9750	0
416	20231208	114800	33625130	9750	9750	9750	9750	0
417	20231208	114700	33625130	9750	9750	9750	9750	0
418	20231208	114600	33625130	9750	9750	9750	9750	0
419	20231208	114500	33625130	9750	9750	9750	9750	0
420	20231208	114400	33625130	9750	9750	9750	9750	0
421	20231208	114300	33625130	9750	9750	9750	9750	0
422	20231208	114200	33625130	9750	9750	9750	9750	0
423	20231208	114100	33625130	9750	9750	9750	9750	0
424	20231208	114000	33625130	9750	9750	9750	9750	0
425	20231208	113900	33625130	9750	9750	9750	9750	0
426	20231208	113800	33625130	9750	9750	9750	9750	0
427	20231208	113700	33625130	9750	9750	9750	9750	0
428	20231208	113600	33625130	9750	9750	9750	9750	0
429	20231208	113500	33625130	9750	9750	9750	9750	0
430	20231208	113400	33625130	9750	9750	9750	9750	0
431	20231208	113300	33625130	9750	9750	9750	9750	0
432	20231208	113200	33625130	9750	9750	9750	9750	0
433	20231208	113100	33625130	9750	9750	9750	9750	0
434	20231208	113000	33625130	9750	9750	9750	9750	0
435	20231208	112900	33625130	9750	9750	9750	9750	0
436	20231208	112800	33625130	9750	9750	9750	9750	90
437	20231208	112700	32747630	9750	9750	9750	9750	0
438	20231208	112600	32747630	9750	9750	9750	9750	0
439	20231208	112500	32747630	9750	9750	9750	9750	0
440	20231208	112400	32747630	9750	9750	9750	9750	0
441	20231208	112300	32747630	9750	9750	9750	9750	0
442	20231208	112200	32747630	9750	9750	9750	9750	0
443	20231208	112100	32747630	9750	9750	9750	9750	0
444	20231208	112000	32747630	9750	9780	9780	9750	17
445	20231208	111900	32581510	9770	9770	9770	9770	0
446	20231208	111800	32581510	9770	9770	9770	9770	0
447	20231208	111700	32581510	9770	9770	9770	9770	0
448	20231208	111600	32581510	9770	9770	9770	9770	1
449	20231208	111500	32571740	9780	9780	9780	9780	0
450	20231208	111400	32571740	9780	9780	9780	9780	0
451	20231208	111300	32571740	9780	9780	9780	9780	0
452	20231208	111200	32571740	9780	9780	9780	9780	0
453	20231208	111100	32571740	9780	9780	9780	9780	0
454	20231208	111000	32571740	9780	9780	9780	9780	0
455	20231208	110900	32571740	9780	9780	9780	9780	0
456	20231208	110800	32571740	9780	9780	9780	9780	0
457	20231208	110700	32571740	9780	9780	9780	9780	0
458	20231208	110600	32571740	9780	9780	9780	9780	0
459	20231208	110500	32571740	9780	9780	9780	9780	0
460	20231208	110400	32571740	9780	9780	9780	9780	0
461	20231208	110300	32571740	9780	9780	9780	9780	0
462	20231208	110200	32571740	9780	9780	9780	9780	0
463	20231208	110100	32571740	9780	9780	9780	9780	0
464	20231208	110000	32571740	9780	9780	9780	9780	0
465	20231208	105900	32571740	9780	9780	9780	9780	0
466	20231208	105800	32571740	9780	9780	9780	9780	0
467	20231208	105700	32571740	9780	9780	9780	9780	0
468	20231208	105600	32571740	9780	9780	9780	9780	0
469	20231208	105500	32571740	9780	9780	9780	9780	0
470	20231208	105400	32571740	9780	9780	9780	9780	0
471	20231208	105300	32571740	9780	9780	9780	9780	0
472	20231208	105200	32571740	9780	9780	9780	9780	0
473	20231208	105100	32571740	9780	9780	9780	9780	0
474	20231208	105000	32571740	9780	9780	9780	9780	0
475	20231208	104900	32571740	9780	9780	9780	9780	0
476	20231208	104800	32571740	9780	9780	9780	9780	0
477	20231208	104700	32571740	9780	9780	9780	9780	0
478	20231208	104600	32571740	9780	9780	9780	9780	0
479	20231208	104500	32571740	9780	9780	9780	9780	0
480	20231208	104400	32571740	9780	9780	9780	9780	0
481	20231208	104300	32571740	9780	9780	9780	9780	0
482	20231208	104200	32571740	9780	9780	9780	9780	0
483	20231208	104100	32571740	9780	9780	9780	9780	0
484	20231208	104000	32571740	9780	9780	9780	9780	0
485	20231208	103900	32571740	9780	9780	9780	9780	0
486	20231208	103800	32571740	9780	9780	9780	9780	0
487	20231208	103700	32571740	9780	9780	9780	9780	0
488	20231208	103600	32571740	9780	9780	9780	9780	0
489	20231208	103500	32571740	9780	9780	9780	9780	0
490	20231208	103400	32571740	9780	9780	9780	9780	0
491	20231208	103300	32571740	9780	9780	9780	9780	0
492	20231208	103200	32571740	9780	9780	9780	9780	0
493	20231208	103100	32571740	9780	9780	9780	9780	0
494	20231208	103000	32571740	9780	9780	9780	9780	0
495	20231208	102900	32571740	9780	9780	9780	9780	0
496	20231208	102800	32571740	9780	9780	9780	9780	0
497	20231208	102700	32571740	9780	9780	9780	9780	0
498	20231208	102600	32571740	9780	9780	9780	9780	0
499	20231208	102500	32571740	9780	9780	9780	9780	0
500	20231208	102400	32571740	9780	9780	9780	9780	0
501	20231208	102300	32571740	9780	9780	9780	9780	0
502	20231208	102200	32571740	9780	9780	9780	9780	0
503	20231208	102100	32571740	9780	9780	9780	9780	0
504	20231208	102000	32571740	9780	9780	9780	9780	0
505	20231208	101900	32571740	9780	9780	9780	9780	3
506	20231208	101800	32542400	9780	9770	9780	9770	100
507	20231208	101700	31564560	9730	9730	9730	9730	0
508	20231208	101600	31564560	9730	9730	9730	9730	0
509	20231208	101500	31564560	9730	9730	9730	9730	0
510	20231208	101400	31564560	9730	9730	9730	9730	0
511	20231208	101300	31564560	9730	9730	9730	9730	0
512	20231208	101200	31564560	9730	9730	9730	9730	0
513	20231208	101100	31564560	9730	9730	9730	9730	210
514	20231208	101000	29521260	9730	9730	9730	9730	0
515	20231208	100900	29521260	9730	9730	9730	9730	0
516	20231208	100800	29521260	9730	9730	9730	9730	0
517	20231208	100700	29521260	9730	9730	9730	9730	0
518	20231208	100600	29521260	9730	9730	9730	9730	0
519	20231208	100500	29521260	9730	9730	9730	9730	0
520	20231208	100400	29521260	9730	9730	9730	9730	1
521	20231208	100300	29511530	9770	9770	9770	9770	0
522	20231208	100200	29511530	9770	9770	9770	9770	0
523	20231208	100100	29511530	9770	9740	9770	9740	89
524	20231208	100000	28642660	9730	9730	9730	9730	0
525	20231208	095900	28642660	9730	9730	9730	9730	0
526	20231208	095800	28642660	9730	9730	9730	9730	0
527	20231208	095700	28642660	9730	9730	9730	9730	0
528	20231208	095600	28642660	9730	9730	9730	9730	11
529	20231208	095500	28535630	9700	9700	9700	9700	0
530	20231208	095400	28535630	9700	9700	9700	9700	0
531	20231208	095300	28535630	9700	9700	9700	9700	0
532	20231208	095200	28535630	9700	9700	9700	9700	0
533	20231208	095100	28535630	9700	9700	9700	9700	0
534	20231208	095000	28535630	9700	9700	9700	9700	0
535	20231208	094900	28535630	9700	9700	9700	9700	0
536	20231208	094800	28535630	9700	9700	9700	9700	0
537	20231208	094700	28535630	9700	9700	9700	9700	25
538	20231208	094600	28293130	9700	9700	9700	9700	0
539	20231208	094500	28293130	9700	9700	9700	9700	600
540	20231208	094400	22473130	9690	9690	9690	9690	7
541	20231208	094300	22405300	9700	9700	9700	9700	1
542	20231208	094200	22395600	9700	9700	9700	9700	30
543	20231208	094100	22104600	9690	9690	9690	9690	0
544	20231208	094000	22104600	9690	9690	9690	9690	0
545	20231208	093900	22104600	9690	9710	9710	9690	896
546	20231208	093800	13413110	9710	9710	9710	9710	0
547	20231208	093700	13413110	9710	9710	9710	9710	0
548	20231208	093600	13413110	9710	9710	9710	9710	0
549	20231208	093500	13413110	9710	9710	9710	9710	0
550	20231208	093400	13413110	9710	9710	9710	9710	0
551	20231208	093300	13413110	9710	9710	9710	9710	0
552	20231208	093200	13413110	9710	9710	9710	9710	16
553	20231208	093100	13257750	9730	9730	9730	9730	0
554	20231208	093000	13257750	9730	9730	9730	9730	0
555	20231208	092900	13257750	9730	9730	9730	9730	0
556	20231208	092800	13257750	9730	9730	9730	9730	11
557	20231208	092700	13150720	9710	9710	9710	9710	0
558	20231208	092600	13150720	9710	9710	9710	9710	0
559	20231208	092500	13150720	9710	9710	9710	9710	0
560	20231208	092400	13150720	9710	9710	9710	9710	0
561	20231208	092300	13150720	9710	9710	9710	9710	0
562	20231208	092200	13150720	9710	9710	9710	9710	0
563	20231208	092100	13150720	9710	9710	9710	9710	21
564	20231208	092000	12946810	9710	9710	9710	9710	0
565	20231208	091900	12946810	9710	9710	9710	9710	10
566	20231208	091800	12849710	9700	9700	9700	9700	0
567	20231208	091700	12849710	9700	9730	9730	9700	1100
568	20231208	091600	2162210	9700	9760	9760	9700	201
569	20231208	091500	205820	9760	9760	9760	9760	1
570	20231208	091400	196060	9830	9810	9830	9810	5
571	20231208	091300	146960	9820	9820	9820	9820	0
572	20231208	091200	146960	9820	9820	9820	9820	0
573	20231208	091100	146960	9820	9820	9820	9820	0
574	20231208	091000	146960	9820	9800	9820	9800	6
575	20231208	090900	88090	9810	9790	9810	9790	5
576	20231208	090800	39080	9770	9770	9770	9770	0
577	20231208	090700	39080	9770	9770	9770	9770	0
578	20231208	090600	39080	9770	9770	9770	9770	2
579	20231208	090500	19540	9770	9770	9770	9770	0
580	20231208	090400	19540	9770	9770	9770	9770	0
581	20231208	090300	19540	9770	9770	9770	9770	0
582	20231208	090200	19540	9770	9770	9770	9770	0
583	20231208	090100	19540	9770	9770	9770	9770	0
584	20231208	090000	19540	9770	9770	9770	9770	2