KissMeData/004650/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184300	137999480	9830	9830	9830	9830	170
3	20231213	184200	137999480	9830	9830	9830	9830	0
4	20231213	184100	137999480	9830	9830	9830	9830	0
5	20231213	184000	137999480	9830	9830	9830	9830	0
6	20231213	183900	137999480	9830	9830	9830	9830	0
7	20231213	183800	137999480	9830	9830	9830	9830	0
8	20231213	183700	137999480	9830	9830	9830	9830	0
9	20231213	183600	137999480	9830	9830	9830	9830	0
10	20231213	183500	137999480	9830	9830	9830	9830	0
11	20231213	183400	137999480	9830	9830	9830	9830	0
12	20231213	183300	137999480	9830	9830	9830	9830	0
13	20231213	183200	137999480	9830	9830	9830	9830	0
14	20231213	183100	137999480	9830	9830	9830	9830	0
15	20231213	183000	137999480	9830	9830	9830	9830	0
16	20231213	182900	137999480	9830	9830	9830	9830	0
17	20231213	182800	137999480	9830	9830	9830	9830	0
18	20231213	182700	137999480	9830	9830	9830	9830	0
19	20231213	182600	137999480	9830	9830	9830	9830	0
20	20231213	182500	137999480	9830	9830	9830	9830	0
21	20231213	182400	137999480	9830	9830	9830	9830	0
22	20231213	182300	137999480	9830	9830	9830	9830	0
23	20231213	182200	137999480	9830	9830	9830	9830	0
24	20231213	182100	137999480	9830	9830	9830	9830	0
25	20231213	182000	137999480	9830	9830	9830	9830	0
26	20231213	181900	137999480	9830	9830	9830	9830	0
27	20231213	181800	137999480	9830	9830	9830	9830	0
28	20231213	181700	137999480	9830	9830	9830	9830	0
29	20231213	181600	137999480	9830	9830	9830	9830	0
30	20231213	181500	137999480	9830	9830	9830	9830	0
31	20231213	181400	137999480	9830	9830	9830	9830	0
32	20231213	181300	137999480	9830	9830	9830	9830	170
33	20231213	181200	137999480	9830	9830	9830	9830	0
34	20231213	181100	137999480	9830	9830	9830	9830	0
35	20231213	181000	137999480	9830	9830	9830	9830	0
36	20231213	180900	137999480	9830	9830	9830	9830	0
37	20231213	180800	137999480	9830	9830	9830	9830	0
38	20231213	180700	137999480	9830	9830	9830	9830	0
39	20231213	180600	137999480	9830	9830	9830	9830	0
40	20231213	180500	137999480	9830	9830	9830	9830	0
41	20231213	180400	137999480	9830	9830	9830	9830	0
42	20231213	180300	137999480	9830	9830	9830	9830	0
43	20231213	180200	137999480	9830	9830	9830	9830	0
44	20231213	180100	137999480	9830	9830	9830	9830	0
45	20231213	180000	137999480	9830	9830	9830	9830	0
46	20231213	175900	137999480	9830	9830	9830	9830	0
47	20231213	175800	137999480	9830	9830	9830	9830	0
48	20231213	175700	137999480	9830	9830	9830	9830	0
49	20231213	175600	137999480	9830	9830	9830	9830	0
50	20231213	175500	137999480	9830	9830	9830	9830	0
51	20231213	175400	137999480	9830	9830	9830	9830	0
52	20231213	175300	137999480	9830	9830	9830	9830	0
53	20231213	175200	137999480	9830	9830	9830	9830	0
54	20231213	175100	137999480	9830	9830	9830	9830	0
55	20231213	175000	137999480	9830	9830	9830	9830	0
56	20231213	174900	137999480	9830	9830	9830	9830	0
57	20231213	174800	137999480	9830	9830	9830	9830	0
58	20231213	174700	137999480	9830	9830	9830	9830	0
59	20231213	174600	137999480	9830	9830	9830	9830	0
60	20231213	174500	137999480	9830	9830	9830	9830	0
61	20231213	174400	137999480	9830	9830	9830	9830	0
62	20231213	174300	137999480	9830	9830	9830	9830	170
63	20231213	174200	137999480	9830	9830	9830	9830	0
64	20231213	174100	137999480	9830	9830	9830	9830	0
65	20231213	174000	137999480	9830	9830	9830	9830	0
66	20231213	173900	137999480	9830	9830	9830	9830	0
67	20231213	173800	137999480	9830	9830	9830	9830	0
68	20231213	173700	137999480	9830	9830	9830	9830	0
69	20231213	173600	137999480	9830	9830	9830	9830	0
70	20231213	173500	137999480	9830	9830	9830	9830	0
71	20231213	173400	137999480	9830	9830	9830	9830	0
72	20231213	173300	137999480	9830	9830	9830	9830	0
73	20231213	173200	137999480	9830	9830	9830	9830	0
74	20231213	173100	137999480	9830	9830	9830	9830	0
75	20231213	173000	137999480	9830	9830	9830	9830	0
76	20231213	172900	137999480	9830	9830	9830	9830	0
77	20231213	172800	137999480	9830	9830	9830	9830	0
78	20231213	172700	137999480	9830	9830	9830	9830	0
79	20231213	172600	137999480	9830	9830	9830	9830	0
80	20231213	172500	137999480	9830	9830	9830	9830	0
81	20231213	172400	137999480	9830	9830	9830	9830	0
82	20231213	172300	137999480	9830	9830	9830	9830	0
83	20231213	172200	137999480	9830	9830	9830	9830	0
84	20231213	172100	137999480	9830	9830	9830	9830	0
85	20231213	172000	137999480	9830	9830	9830	9830	0
86	20231213	171900	137999480	9830	9830	9830	9830	0
87	20231213	171800	137999480	9830	9830	9830	9830	0
88	20231213	171700	137999480	9830	9830	9830	9830	0
89	20231213	171600	137999480	9830	9830	9830	9830	0
90	20231213	171500	137999480	9830	9830	9830	9830	0
91	20231213	171400	137999480	9830	9830	9830	9830	0
92	20231213	171300	137999480	9830	9830	9830	9830	170
93	20231213	171200	137999480	9830	9830	9830	9830	0
94	20231213	171100	137999480	9830	9830	9830	9830	0
95	20231213	171000	137999480	9830	9830	9830	9830	0
96	20231213	170900	137999480	9830	9830	9830	9830	0
97	20231213	170800	137999480	9830	9830	9830	9830	0
98	20231213	170700	137999480	9830	9830	9830	9830	0
99	20231213	170600	137999480	9830	9830	9830	9830	0
100	20231213	170500	137999480	9830	9830	9830	9830	0
101	20231213	170400	137999480	9830	9830	9830	9830	0
102	20231213	170300	137999480	9830	9830	9830	9830	0
103	20231213	170200	137999480	9830	9830	9830	9830	0
104	20231213	170100	137999480	9830	9830	9830	9830	0
105	20231213	170000	137999480	9830	9830	9830	9830	0
106	20231213	165900	137999480	9830	9830	9830	9830	0
107	20231213	165800	137999480	9830	9830	9830	9830	0
108	20231213	165700	137999480	9830	9830	9830	9830	0
109	20231213	165600	137999480	9830	9830	9830	9830	0
110	20231213	165500	137999480	9830	9830	9830	9830	0
111	20231213	165400	137999480	9830	9830	9830	9830	0
112	20231213	165300	137999480	9830	9830	9830	9830	0
113	20231213	165200	137999480	9830	9830	9830	9830	0
114	20231213	165100	137999480	9830	9830	9830	9830	0
115	20231213	165000	137999480	9830	9830	9830	9830	0
116	20231213	164900	137999480	9830	9830	9830	9830	0
117	20231213	164800	137999480	9830	9830	9830	9830	0
118	20231213	164700	137999480	9830	9830	9830	9830	0
119	20231213	164600	137999480	9830	9830	9830	9830	0
120	20231213	164500	137999480	9830	9830	9830	9830	0
121	20231213	164400	137999480	9830	9830	9830	9830	0
122	20231213	164300	137999480	9830	9830	9830	9830	170
123	20231213	164200	137999480	9830	9830	9830	9830	0
124	20231213	164100	137999480	9830	9830	9830	9830	0
125	20231213	164000	137999480	9830	9830	9830	9830	0
126	20231213	163900	137999480	9830	9830	9830	9830	0
127	20231213	163800	137999480	9830	9830	9830	9830	0
128	20231213	163700	137999480	9830	9830	9830	9830	0
129	20231213	163600	137999480	9830	9830	9830	9830	0
130	20231213	163500	137999480	9830	9830	9830	9830	0
131	20231213	163400	137999480	9830	9830	9830	9830	0
132	20231213	163300	137999480	9830	9830	9830	9830	0
133	20231213	163200	137999480	9830	9830	9830	9830	0
134	20231213	163100	137999480	9830	9830	9830	9830	0
135	20231213	163000	137999480	9830	9830	9830	9830	0
136	20231213	162900	137999480	9830	9830	9830	9830	0
137	20231213	162800	137999480	9830	9830	9830	9830	0
138	20231213	162700	137999480	9830	9830	9830	9830	0
139	20231213	162600	137999480	9830	9830	9830	9830	0
140	20231213	162500	137999480	9830	9830	9830	9830	0
141	20231213	162400	137999480	9830	9830	9830	9830	0
142	20231213	162300	137999480	9830	9830	9830	9830	0
143	20231213	162200	137999480	9830	9830	9830	9830	0
144	20231213	162100	137999480	9830	9830	9830	9830	0
145	20231213	162000	137999480	9830	9830	9830	9830	0
146	20231213	161900	137999480	9830	9830	9830	9830	0
147	20231213	161800	137999480	9830	9830	9830	9830	0
148	20231213	161700	137999480	9830	9830	9830	9830	0
149	20231213	161600	137999480	9830	9830	9830	9830	0
150	20231213	161500	137999480	9830	9830	9830	9830	0
151	20231213	161400	137999480	9830	9830	9830	9830	0
152	20231213	161300	137999480	9830	9830	9830	9830	170
153	20231213	161200	137999480	9830	9830	9830	9830	0
154	20231213	161100	137999480	9830	9830	9830	9830	0
155	20231213	161000	137999480	9830	9830	9830	9830	0
156	20231213	160900	137999480	9830	9830	9830	9830	0
157	20231213	160800	137999480	9830	9830	9830	9830	0
158	20231213	160700	137999480	9830	9830	9830	9830	0
159	20231213	160600	137999480	9830	9830	9830	9830	0
160	20231213	160500	137999480	9830	9830	9830	9830	0
161	20231213	160400	137999480	9830	9830	9830	9830	0
162	20231213	160300	137999480	9830	9830	9830	9830	0
163	20231213	160200	137999480	9830	9830	9830	9830	0
164	20231213	160100	137999480	9830	9830	9830	9830	0
165	20231213	160000	137999480	9830	9830	9830	9830	0
166	20231213	155900	137999480	9830	9830	9830	9830	0
167	20231213	155800	137999480	9830	9830	9830	9830	0
168	20231213	155700	137999480	9830	9830	9830	9830	0
169	20231213	155600	137999480	9830	9830	9830	9830	0
170	20231213	155500	137999480	9830	9830	9830	9830	0
171	20231213	155400	137999480	9830	9830	9830	9830	0
172	20231213	155300	137999480	9830	9830	9830	9830	0
173	20231213	155200	137999480	9830	9830	9830	9830	0
174	20231213	155100	137999480	9830	9830	9830	9830	0
175	20231213	155000	137999480	9830	9830	9830	9830	0
176	20231213	154900	137999480	9830	9830	9830	9830	0
177	20231213	154800	137999480	9830	9830	9830	9830	0
178	20231213	154700	137999480	9830	9830	9830	9830	0
179	20231213	154600	137999480	9830	9830	9830	9830	0
180	20231213	154500	137999480	9830	9830	9830	9830	0
181	20231213	154400	137999480	9830	9830	9830	9830	0
182	20231213	154300	137999480	9830	9830	9830	9830	170
183	20231213	154200	137999480	9830	9830	9830	9830	0
184	20231213	154100	137999480	9830	9830	9830	9830	0
185	20231213	154000	137999480	9830	9830	9830	9830	0
186	20231213	153900	137999480	9830	9830	9830	9830	0
187	20231213	153800	137999480	9830	9830	9830	9830	0
188	20231213	153700	137999480	9830	9830	9830	9830	0
189	20231213	153600	137999480	9830	9830	9830	9830	0
190	20231213	153500	137999480	9830	9830	9830	9830	0
191	20231213	153400	137999480	9830	9830	9830	9830	0
192	20231213	153300	137999480	9830	9830	9830	9830	0
193	20231213	153200	137999480	9830	9830	9830	9830	0
194	20231213	153100	137999480	9830	9830	9830	9830	0
195	20231213	153000	137999480	9830	9830	9830	9830	170
196	20231213	152900	136328380	9830	9830	9830	9830	0
197	20231213	152800	136328380	9830	9830	9830	9830	0
198	20231213	152700	136328380	9830	9830	9830	9830	0
199	20231213	152600	136328380	9830	9830	9830	9830	0
200	20231213	152500	136328380	9830	9830	9830	9830	0
201	20231213	152400	136328380	9830	9830	9830	9830	0
202	20231213	152300	136328380	9830	9830	9830	9830	0
203	20231213	152200	136328380	9830	9830	9830	9830	0
204	20231213	152100	136328380	9830	9830	9830	9830	0
205	20231213	152000	136328380	9830	9830	9830	9830	0
206	20231213	151900	136328380	9830	9830	9830	9830	25
207	20231213	151800	136082630	9900	9900	9900	9900	0
208	20231213	151700	136082630	9900	9900	9900	9900	6
209	20231213	151600	136023230	9830	9830	9830	9830	0
210	20231213	151500	136023230	9830	9830	9830	9830	0
211	20231213	151400	136023230	9830	9830	9830	9830	0
212	20231213	151300	136023230	9830	9830	9830	9830	17
213	20231213	151200	135856120	9900	9900	9900	9900	50
214	20231213	151100	135361120	9900	9900	9900	9900	1
215	20231213	151000	135351220	9830	9890	9900	9830	18
216	20231213	150900	135174150	9890	9890	9890	9890	1
217	20231213	150800	135164260	9830	9830	9830	9830	0
218	20231213	150700	135164260	9830	9830	9830	9830	0
219	20231213	150600	135164260	9830	9830	9830	9830	14
220	20231213	150500	135026640	9890	9890	9890	9890	300
221	20231213	150400	132059640	9890	9890	9890	9890	137
222	20231213	150300	130704710	9890	9890	9890	9890	0
223	20231213	150200	130704710	9890	9890	9890	9890	0
224	20231213	150100	130704710	9890	9890	9890	9890	13
225	20231213	150000	130576140	9890	9890	9890	9890	800
226	20231213	145900	122664140	9890	9890	9890	9890	50
227	20231213	145800	122169640	9890	9890	9890	9890	0
228	20231213	145700	122169640	9890	9890	9890	9890	150
229	20231213	145600	120686140	9890	9890	9890	9890	0
230	20231213	145500	120686140	9890	9890	9890	9890	100
231	20231213	145400	119697140	9890	9890	9890	9890	50
232	20231213	145300	119202640	9890	9890	9890	9890	50
233	20231213	145200	118708140	9890	9890	9890	9890	200
234	20231213	145100	116730140	9890	9890	9890	9890	123
235	20231213	145000	115513670	9890	9890	9890	9890	300
236	20231213	144900	112546670	9900	9890	9900	9890	525
237	20231213	144800	107354410	9890	9890	9890	9890	50
238	20231213	144700	106859910	9900	9890	9900	9890	100
239	20231213	144600	105870410	9890	9890	9890	9890	1706
240	20231213	144500	88998070	9890	9840	9890	9840	404
241	20231213	144400	85007210	9840	9830	9840	9830	10
242	20231213	144300	84908900	9850	9850	9850	9850	1
243	20231213	144200	84899050	9840	9840	9840	9840	0
244	20231213	144100	84899050	9840	9840	9840	9840	0
245	20231213	144000	84899050	9840	9840	9840	9840	119
246	20231213	143900	83728090	9890	9890	9890	9890	0
247	20231213	143800	83728090	9890	9890	9890	9890	0
248	20231213	143700	83728090	9890	9890	9890	9890	0
249	20231213	143600	83728090	9890	9890	9890	9890	46
250	20231213	143500	83273150	9890	9890	9890	9890	167
251	20231213	143400	81621520	9900	9880	9900	9870	400
252	20231213	143300	77664650	9870	9860	9870	9860	186
253	20231213	143200	75830400	9860	9860	9860	9860	31
254	20231213	143100	75524740	9840	9840	9840	9840	0
255	20231213	143000	75524740	9840	9840	9840	9840	28
256	20231213	142900	75249220	9840	9840	9840	9840	1
257	20231213	142800	75239380	9870	9870	9870	9870	0
258	20231213	142700	75239380	9870	9870	9870	9870	0
259	20231213	142600	75239380	9870	9870	9870	9870	0
260	20231213	142500	75239380	9870	9870	9870	9870	0
261	20231213	142400	75239380	9870	9870	9870	9870	0
262	20231213	142300	75239380	9870	9870	9870	9870	0
263	20231213	142200	75239380	9870	9870	9870	9870	0
264	20231213	142100	75239380	9870	9870	9870	9870	0
265	20231213	142000	75239380	9870	9870	9870	9870	0
266	20231213	141900	75239380	9870	9870	9870	9870	0
267	20231213	141800	75239380	9870	9870	9870	9870	0
268	20231213	141700	75239380	9870	9870	9870	9870	0
269	20231213	141600	75239380	9870	9870	9870	9870	0
270	20231213	141500	75239380	9870	9870	9870	9870	0
271	20231213	141400	75239380	9870	9870	9870	9870	0
272	20231213	141300	75239380	9870	9870	9870	9870	0
273	20231213	141200	75239380	9870	9870	9870	9870	0
274	20231213	141100	75239380	9870	9870	9870	9870	0
275	20231213	141000	75239380	9870	9870	9870	9870	0
276	20231213	140900	75239380	9870	9870	9870	9870	0
277	20231213	140800	75239380	9870	9870	9870	9870	0
278	20231213	140700	75239380	9870	9870	9870	9870	0
279	20231213	140600	75239380	9870	9870	9870	9870	0
280	20231213	140500	75239380	9870	9870	9870	9870	0
281	20231213	140400	75239380	9870	9870	9870	9870	0
282	20231213	140300	75239380	9870	9870	9870	9870	0
283	20231213	140200	75239380	9870	9870	9870	9870	0
284	20231213	140100	75239380	9870	9870	9870	9870	0
285	20231213	140000	75239380	9870	9870	9870	9870	0
286	20231213	135900	75239380	9870	9870	9870	9870	0
287	20231213	135800	75239380	9870	9870	9870	9870	0
288	20231213	135700	75239380	9870	9870	9870	9870	0
289	20231213	135600	75239380	9870	9870	9870	9870	0
290	20231213	135500	75239380	9870	9870	9870	9870	0
291	20231213	135400	75239380	9870	9870	9870	9870	0
292	20231213	135300	75239380	9870	9870	9870	9870	0
293	20231213	135200	75239380	9870	9870	9870	9870	0
294	20231213	135100	75239380	9870	9870	9870	9870	0
295	20231213	135000	75239380	9870	9850	9870	9850	89
296	20231213	134900	74361990	9840	9840	9840	9840	492
297	20231213	134800	69520710	9870	9870	9870	9870	0
298	20231213	134700	69520710	9870	9870	9870	9870	0
299	20231213	134600	69520710	9870	9870	9870	9870	0
300	20231213	134500	69520710	9870	9870	9870	9870	0
301	20231213	134400	69520710	9870	9870	9870	9870	61
302	20231213	134300	68918640	9870	9870	9870	9870	0
303	20231213	134200	68918640	9870	9870	9870	9870	24
304	20231213	134100	68681760	9880	9870	9880	9870	50
305	20231213	134000	68187770	9880	9880	9880	9880	40
306	20231213	133900	67792570	9850	9860	9860	9850	35
307	20231213	133800	67447780	9880	9880	9880	9880	19
308	20231213	133700	67260060	9880	9870	9880	9870	24
309	20231213	133600	67023070	9860	9860	9860	9860	0
310	20231213	133500	67023070	9860	9860	9860	9860	0
311	20231213	133400	67023070	9860	9860	9860	9860	0
312	20231213	133300	67023070	9860	9860	9860	9860	0
313	20231213	133200	67023070	9860	9860	9860	9860	0
314	20231213	133100	67023070	9860	9860	9860	9860	0
315	20231213	133000	67023070	9860	9860	9860	9860	0
316	20231213	132900	67023070	9860	9860	9860	9860	0
317	20231213	132800	67023070	9860	9860	9860	9860	0
318	20231213	132700	67023070	9860	9860	9860	9860	0
319	20231213	132600	67023070	9860	9860	9860	9860	0
320	20231213	132500	67023070	9860	9860	9860	9860	0
321	20231213	132400	67023070	9860	9860	9860	9860	0
322	20231213	132300	67023070	9860	9860	9860	9860	0
323	20231213	132200	67023070	9860	9860	9860	9860	0
324	20231213	132100	67023070	9860	9860	9860	9860	0
325	20231213	132000	67023070	9860	9860	9860	9860	0
326	20231213	131900	67023070	9860	9860	9860	9860	65
327	20231213	131800	66382170	9860	9860	9860	9860	0
328	20231213	131700	66382170	9860	9860	9860	9860	0
329	20231213	131600	66382170	9860	9860	9860	9860	0
330	20231213	131500	66382170	9860	9860	9860	9860	0
331	20231213	131400	66382170	9860	9860	9860	9860	0
332	20231213	131300	66382170	9860	9860	9860	9860	0
333	20231213	131200	66382170	9860	9860	9860	9860	0
334	20231213	131100	66382170	9860	9860	9860	9860	0
335	20231213	131000	66382170	9860	9860	9860	9860	0
336	20231213	130900	66382170	9860	9860	9860	9860	0
337	20231213	130800	66382170	9860	9860	9860	9860	0
338	20231213	130700	66382170	9860	9860	9860	9860	0
339	20231213	130600	66382170	9860	9860	9860	9860	0
340	20231213	130500	66382170	9860	9860	9860	9860	0
341	20231213	130400	66382170	9860	9860	9860	9860	0
342	20231213	130300	66382170	9860	9860	9860	9860	1
343	20231213	130200	66372310	9860	9860	9860	9860	0
344	20231213	130100	66372310	9860	9860	9860	9860	0
345	20231213	130000	66372310	9860	9860	9860	9860	0
346	20231213	125900	66372310	9860	9860	9860	9860	9
347	20231213	125800	66283570	9880	9880	9880	9880	0
348	20231213	125700	66283570	9880	9880	9880	9880	0
349	20231213	125600	66283570	9880	9880	9880	9880	0
350	20231213	125500	66283570	9880	9880	9880	9880	0
351	20231213	125400	66283570	9880	9880	9880	9880	0
352	20231213	125300	66283570	9880	9880	9880	9880	0
353	20231213	125200	66283570	9880	9880	9880	9880	0
354	20231213	125100	66283570	9880	9880	9880	9880	0
355	20231213	125000	66283570	9880	9880	9880	9880	0
356	20231213	124900	66283570	9880	9880	9880	9880	0
357	20231213	124800	66283570	9880	9880	9880	9880	1
358	20231213	124700	66273690	9870	9870	9870	9870	2
359	20231213	124600	66253950	9870	9870	9870	9870	0
360	20231213	124500	66253950	9870	9870	9870	9870	0
361	20231213	124400	66253950	9870	9870	9870	9870	0
362	20231213	124300	66253950	9870	9870	9870	9870	0
363	20231213	124200	66253950	9870	9870	9870	9870	0
364	20231213	124100	66253950	9870	9870	9870	9870	0
365	20231213	124000	66253950	9870	9870	9870	9870	0
366	20231213	123900	66253950	9870	9870	9870	9870	0
367	20231213	123800	66253950	9870	9870	9870	9870	0
368	20231213	123700	66253950	9870	9870	9870	9870	0
369	20231213	123600	66253950	9870	9870	9870	9870	0
370	20231213	123500	66253950	9870	9870	9870	9870	0
371	20231213	123400	66253950	9870	9870	9870	9870	1
372	20231213	123300	66244080	9870	9870	9870	9870	0
373	20231213	123200	66244080	9870	9870	9870	9870	0
374	20231213	123100	66244080	9870	9870	9870	9870	0
375	20231213	123000	66244080	9870	9870	9870	9870	0
376	20231213	122900	66244080	9870	9870	9870	9870	0
377	20231213	122800	66244080	9870	9870	9870	9870	0
378	20231213	122700	66244080	9870	9870	9870	9870	0
379	20231213	122600	66244080	9870	9870	9870	9870	0
380	20231213	122500	66244080	9870	9870	9870	9870	0
381	20231213	122400	66244080	9870	9870	9870	9870	0
382	20231213	122300	66244080	9870	9870	9870	9870	0
383	20231213	122200	66244080	9870	9870	9870	9870	0
384	20231213	122100	66244080	9870	9870	9870	9870	1
385	20231213	122000	66234210	9860	9860	9860	9860	0
386	20231213	121900	66234210	9860	9860	9860	9860	0
387	20231213	121800	66234210	9860	9850	9860	9850	23
388	20231213	121700	66007540	9850	9830	9850	9830	200
389	20231213	121600	64039630	9810	9810	9810	9810	0
390	20231213	121500	64039630	9810	9810	9810	9810	474
391	20231213	121400	59389690	9800	9800	9800	9800	0
392	20231213	121300	59389690	9800	9800	9800	9800	0
393	20231213	121200	59389690	9800	9800	9800	9800	0
394	20231213	121100	59389690	9800	9800	9800	9800	0
395	20231213	121000	59389690	9800	9800	9800	9800	0
396	20231213	120900	59389690	9800	9800	9800	9800	0
397	20231213	120800	59389690	9800	9800	9800	9800	5
398	20231213	120700	59340690	9800	9800	9800	9800	0
399	20231213	120600	59340690	9800	9800	9800	9800	0
400	20231213	120500	59340690	9800	9800	9800	9800	0
401	20231213	120400	59340690	9800	9800	9800	9800	0
402	20231213	120300	59340690	9800	9800	9800	9800	0
403	20231213	120200	59340690	9800	9800	9800	9800	0
404	20231213	120100	59340690	9800	9800	9800	9800	0
405	20231213	120000	59340690	9800	9800	9800	9800	0
406	20231213	115900	59340690	9800	9800	9800	9800	0
407	20231213	115800	59340690	9800	9800	9800	9800	0
408	20231213	115700	59340690	9800	9800	9800	9800	0
409	20231213	115600	59340690	9800	9800	9800	9800	1
410	20231213	115500	59330890	9780	9780	9780	9780	1
411	20231213	115400	59321110	9770	9770	9770	9770	0
412	20231213	115300	59321110	9770	9770	9770	9770	0
413	20231213	115200	59321110	9770	9770	9770	9770	0
414	20231213	115100	59321110	9770	9770	9770	9770	0
415	20231213	115000	59321110	9770	9770	9770	9770	0
416	20231213	114900	59321110	9770	9770	9770	9770	0
417	20231213	114800	59321110	9770	9800	9800	9770	20
418	20231213	114700	59125540	9810	9810	9810	9810	2
419	20231213	114600	59105920	9800	9800	9800	9800	0
420	20231213	114500	59105920	9800	9800	9800	9800	0
421	20231213	114400	59105920	9800	9800	9800	9800	6
422	20231213	114300	59047120	9790	9790	9790	9790	1
423	20231213	114200	59037330	9790	9790	9790	9790	0
424	20231213	114100	59037330	9790	9790	9790	9790	0
425	20231213	114000	59037330	9790	9790	9790	9790	3
426	20231213	113900	59007960	9790	9790	9790	9790	0
427	20231213	113800	59007960	9790	9790	9790	9790	0
428	20231213	113700	59007960	9790	9790	9790	9790	70
429	20231213	113600	58322660	9790	9790	9790	9790	0
430	20231213	113500	58322660	9790	9790	9790	9790	0
431	20231213	113400	58322660	9790	9820	9820	9790	132
432	20231213	113300	57029260	9810	9810	9810	9810	0
433	20231213	113200	57029260	9810	9810	9810	9810	0
434	20231213	113100	57029260	9810	9810	9810	9810	0
435	20231213	113000	57029260	9810	9810	9810	9810	0
436	20231213	112900	57029260	9810	9810	9810	9810	0
437	20231213	112800	57029260	9810	9810	9810	9810	0
438	20231213	112700	57029260	9810	9810	9810	9810	0
439	20231213	112600	57029260	9810	9810	9810	9810	7
440	20231213	112500	56960590	9810	9810	9810	9810	7
441	20231213	112400	56891920	9800	9800	9800	9800	0
442	20231213	112300	56891920	9800	9800	9800	9800	0
443	20231213	112200	56891920	9800	9800	9800	9800	20
444	20231213	112100	56695920	9810	9810	9810	9810	0
445	20231213	112000	56695920	9810	9810	9810	9810	0
446	20231213	111900	56695920	9810	9810	9810	9810	0
447	20231213	111800	56695920	9810	9810	9810	9810	0
448	20231213	111700	56695920	9810	9810	9810	9810	11
449	20231213	111600	56588010	9820	9820	9820	9820	1
450	20231213	111500	56578190	9820	9820	9820	9820	0
451	20231213	111400	56578190	9820	9820	9820	9820	0
452	20231213	111300	56578190	9820	9820	9820	9820	0
453	20231213	111200	56578190	9820	9820	9820	9820	0
454	20231213	111100	56578190	9820	9820	9820	9820	0
455	20231213	111000	56578190	9820	9820	9820	9820	0
456	20231213	110900	56578190	9820	9820	9820	9820	0
457	20231213	110800	56578190	9820	9820	9820	9820	0
458	20231213	110700	56578190	9820	9820	9820	9820	0
459	20231213	110600	56578190	9820	9820	9820	9820	0
460	20231213	110500	56578190	9820	9820	9820	9820	0
461	20231213	110400	56578190	9820	9820	9820	9820	0
462	20231213	110300	56578190	9820	9820	9820	9820	0
463	20231213	110200	56578190	9820	9820	9820	9820	2
464	20231213	110100	56558550	9820	9820	9820	9820	2
465	20231213	110000	56538910	9820	9820	9820	9820	0
466	20231213	105900	56538910	9820	9820	9820	9820	0
467	20231213	105800	56538910	9820	9820	9820	9820	0
468	20231213	105700	56538910	9820	9820	9820	9820	0
469	20231213	105600	56538910	9820	9820	9820	9820	0
470	20231213	105500	56538910	9820	9820	9820	9820	0
471	20231213	105400	56538910	9820	9820	9820	9820	0
472	20231213	105300	56538910	9820	9820	9820	9820	0
473	20231213	105200	56538910	9820	9820	9820	9820	0
474	20231213	105100	56538910	9820	9820	9820	9820	0
475	20231213	105000	56538910	9820	9820	9820	9820	0
476	20231213	104900	56538910	9820	9820	9820	9820	0
477	20231213	104800	56538910	9820	9820	9820	9820	0
478	20231213	104700	56538910	9820	9820	9820	9820	0
479	20231213	104600	56538910	9820	9820	9820	9820	0
480	20231213	104500	56538910	9820	9820	9820	9820	7
481	20231213	104400	56470170	9810	9810	9810	9810	0
482	20231213	104300	56470170	9810	9810	9810	9810	0
483	20231213	104200	56470170	9810	9810	9810	9810	0
484	20231213	104100	56470170	9810	9810	9810	9810	0
485	20231213	104000	56470170	9810	9810	9810	9810	0
486	20231213	103900	56470170	9810	9810	9810	9810	0
487	20231213	103800	56470170	9810	9810	9810	9810	0
488	20231213	103700	56470170	9810	9810	9810	9810	0
489	20231213	103600	56470170	9810	9810	9810	9810	0
490	20231213	103500	56470170	9810	9810	9810	9810	0
491	20231213	103400	56470170	9810	9810	9810	9810	0
492	20231213	103300	56470170	9810	9810	9810	9810	0
493	20231213	103200	56470170	9810	9810	9810	9810	0
494	20231213	103100	56470170	9810	9810	9810	9810	0
495	20231213	103000	56470170	9810	9810	9810	9810	83
496	20231213	102900	55655940	9810	9810	9810	9810	0
497	20231213	102800	55655940	9810	9810	9810	9810	0
498	20231213	102700	55655940	9810	9810	9810	9810	0
499	20231213	102600	55655940	9810	9810	9810	9810	0
500	20231213	102500	55655940	9810	9810	9810	9810	0
501	20231213	102400	55655940	9810	9810	9810	9810	0
502	20231213	102300	55655940	9810	9810	9810	9810	0
503	20231213	102200	55655940	9810	9810	9810	9810	0
504	20231213	102100	55655940	9810	9810	9810	9810	0
505	20231213	102000	55655940	9810	9810	9810	9810	0
506	20231213	101900	55655940	9810	9810	9810	9810	0
507	20231213	101800	55655940	9810	9810	9810	9810	0
508	20231213	101700	55655940	9810	9810	9810	9810	0
509	20231213	101600	55655940	9810	9810	9810	9810	0
510	20231213	101500	55655940	9810	9810	9810	9810	0
511	20231213	101400	55655940	9810	9810	9810	9810	0
512	20231213	101300	55655940	9810	9810	9810	9810	0
513	20231213	101200	55655940	9810	9810	9810	9810	7
514	20231213	101100	55587270	9810	9810	9810	9810	0
515	20231213	101000	55587270	9810	9810	9810	9810	0
516	20231213	100900	55587270	9810	9810	9810	9810	0
517	20231213	100800	55587270	9810	9810	9810	9810	0
518	20231213	100700	55587270	9810	9810	9810	9810	0
519	20231213	100600	55587270	9810	9810	9810	9810	2
520	20231213	100500	55567650	9760	9760	9760	9760	1
521	20231213	100400	55557890	9810	9810	9810	9810	0
522	20231213	100300	55557890	9810	9810	9810	9810	20
523	20231213	100200	55361690	9740	9770	9770	9740	1972
524	20231213	100100	36102470	9770	9830	9830	9770	872
525	20231213	100000	27564390	9840	9840	9840	9840	1
526	20231213	095900	27554550	9840	9840	9840	9840	14
527	20231213	095800	27416790	9850	9850	9850	9850	510
528	20231213	095700	22393290	9860	9860	9860	9860	421
529	20231213	095600	18242230	9910	9910	9910	9910	0
530	20231213	095500	18242230	9910	9910	9910	9910	0
531	20231213	095400	18242230	9910	9910	9910	9910	0
532	20231213	095300	18242230	9910	9910	9910	9910	0
533	20231213	095200	18242230	9910	9910	9910	9910	0
534	20231213	095100	18242230	9910	9910	9910	9910	10
535	20231213	095000	18143130	9910	9910	9910	9910	3
536	20231213	094900	18113400	9900	9900	9900	9900	40
537	20231213	094800	17717400	9910	9910	9910	9910	5
538	20231213	094700	17667850	9900	9850	9900	9850	328
539	20231213	094600	14423300	9850	9850	9850	9850	79
540	20231213	094500	13645150	9830	9830	9830	9830	0
541	20231213	094400	13645150	9830	9830	9830	9830	0
542	20231213	094300	13645150	9830	9830	9830	9830	18
543	20231213	094200	13468210	9830	9830	9830	9830	34
544	20231213	094100	13133990	9830	9830	9830	9830	0
545	20231213	094000	13133990	9830	9850	9850	9830	20
546	20231213	093900	12937190	9850	9850	9850	9850	0
547	20231213	093800	12937190	9850	9850	9850	9850	0
548	20231213	093700	12937190	9850	9850	9850	9850	0
549	20231213	093600	12937190	9850	9850	9850	9850	5
550	20231213	093500	12887940	9850	9850	9850	9850	10
551	20231213	093400	12789440	9850	9870	9870	9850	544
552	20231213	093300	7429340	9880	9880	9880	9880	73
553	20231213	093200	6708100	9880	9880	9880	9880	5
554	20231213	093100	6658700	9890	9890	9890	9890	0
555	20231213	093000	6658700	9890	9890	9890	9890	0
556	20231213	092900	6658700	9890	9890	9890	9890	1
557	20231213	092800	6648810	9890	9890	9890	9890	0
558	20231213	092700	6648810	9890	9890	9890	9890	2
559	20231213	092600	6629030	9890	9880	9890	9880	34
560	20231213	092500	6292970	9890	9890	9890	9890	101
561	20231213	092400	5294080	9890	9890	9890	9890	0
562	20231213	092300	5294080	9890	9890	9890	9890	0
563	20231213	092200	5294080	9890	9890	9890	9890	0
564	20231213	092100	5294080	9890	9890	9890	9890	8
565	20231213	092000	5214960	9890	9890	9890	9890	22
566	20231213	091900	4997380	9890	9890	9890	9890	0
567	20231213	091800	4997380	9890	9890	9890	9890	0
568	20231213	091700	4997380	9890	9890	9890	9890	0
569	20231213	091600	4997380	9890	9890	9890	9890	0
570	20231213	091500	4997380	9890	9890	9890	9870	31
571	20231213	091400	4690810	9890	9890	9890	9890	0
572	20231213	091300	4690810	9890	9890	9890	9890	27
573	20231213	091200	4423780	9890	9890	9890	9890	0
574	20231213	091100	4423780	9890	9880	9890	9880	100
575	20231213	091000	3435760	9880	9870	9880	9870	110
576	20231213	090900	2348970	9870	9870	9870	9870	0
577	20231213	090800	2348970	9870	9870	9870	9870	11
578	20231213	090700	2240400	9870	9870	9870	9870	0
579	20231213	090600	2240400	9870	9870	9870	9870	9
580	20231213	090500	2151570	9870	9870	9870	9870	0
581	20231213	090400	2151570	9870	9870	9870	9870	0
582	20231213	090300	2151570	9870	9870	9870	9870	47
583	20231213	090200	1687680	9860	9860	9860	9860	9
584	20231213	090100	1598940	9870	9870	9870	9870	4
585	20231213	090000	1559460	9870	9870	9870	9870	158