KissMeData/004650/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184200	36265820	9830	9830	9830	9830	126
3	20231218	184100	36265820	9830	9830	9830	9830	0
4	20231218	184000	36265820	9830	9830	9830	9830	0
5	20231218	183900	36265820	9830	9830	9830	9830	0
6	20231218	183800	36265820	9830	9830	9830	9830	0
7	20231218	183700	36265820	9830	9830	9830	9830	0
8	20231218	183600	36265820	9830	9830	9830	9830	0
9	20231218	183500	36265820	9830	9830	9830	9830	0
10	20231218	183400	36265820	9830	9830	9830	9830	0
11	20231218	183300	36265820	9830	9830	9830	9830	0
12	20231218	183200	36265820	9830	9830	9830	9830	0
13	20231218	183100	36265820	9830	9830	9830	9830	0
14	20231218	183000	36265820	9830	9830	9830	9830	0
15	20231218	182900	36265820	9830	9830	9830	9830	0
16	20231218	182800	36265820	9830	9830	9830	9830	0
17	20231218	182700	36265820	9830	9830	9830	9830	0
18	20231218	182600	36265820	9830	9830	9830	9830	0
19	20231218	182500	36265820	9830	9830	9830	9830	0
20	20231218	182400	36265820	9830	9830	9830	9830	0
21	20231218	182300	36265820	9830	9830	9830	9830	0
22	20231218	182200	36265820	9830	9830	9830	9830	0
23	20231218	182100	36265820	9830	9830	9830	9830	0
24	20231218	182000	36265820	9830	9830	9830	9830	0
25	20231218	181900	36265820	9830	9830	9830	9830	0
26	20231218	181800	36265820	9830	9830	9830	9830	0
27	20231218	181700	36265820	9830	9830	9830	9830	0
28	20231218	181600	36265820	9830	9830	9830	9830	0
29	20231218	181500	36265820	9830	9830	9830	9830	0
30	20231218	181400	36265820	9830	9830	9830	9830	0
31	20231218	181300	36265820	9830	9830	9830	9830	0
32	20231218	181200	36265820	9830	9830	9830	9830	126
33	20231218	181100	36265820	9830	9830	9830	9830	0
34	20231218	181000	36265820	9830	9830	9830	9830	0
35	20231218	180900	36265820	9830	9830	9830	9830	0
36	20231218	180800	36265820	9830	9830	9830	9830	0
37	20231218	180700	36265820	9830	9830	9830	9830	0
38	20231218	180600	36265820	9830	9830	9830	9830	0
39	20231218	180500	36265820	9830	9830	9830	9830	0
40	20231218	180400	36265820	9830	9830	9830	9830	0
41	20231218	180300	36265820	9830	9830	9830	9830	0
42	20231218	180200	36265820	9830	9830	9830	9830	0
43	20231218	180100	36265820	9830	9830	9830	9830	0
44	20231218	180000	36265820	9830	9830	9830	9830	0
45	20231218	175900	36265820	9830	9830	9830	9830	0
46	20231218	175800	36265820	9830	9830	9830	9830	0
47	20231218	175700	36265820	9830	9830	9830	9830	0
48	20231218	175600	36265820	9830	9830	9830	9830	0
49	20231218	175500	36265820	9830	9830	9830	9830	0
50	20231218	175400	36265820	9830	9830	9830	9830	0
51	20231218	175300	36265820	9830	9830	9830	9830	0
52	20231218	175200	36265820	9830	9830	9830	9830	0
53	20231218	175100	36265820	9830	9830	9830	9830	0
54	20231218	175000	36265820	9830	9830	9830	9830	0
55	20231218	174900	36265820	9830	9830	9830	9830	0
56	20231218	174800	36265820	9830	9830	9830	9830	0
57	20231218	174700	36265820	9830	9830	9830	9830	0
58	20231218	174600	36265820	9830	9830	9830	9830	0
59	20231218	174500	36265820	9830	9830	9830	9830	0
60	20231218	174400	36265820	9830	9830	9830	9830	0
61	20231218	174300	36265820	9830	9830	9830	9830	0
62	20231218	174200	36265820	9830	9830	9830	9830	126
63	20231218	174100	36265820	9830	9830	9830	9830	0
64	20231218	174000	36265820	9830	9830	9830	9830	0
65	20231218	173900	36265820	9830	9830	9830	9830	0
66	20231218	173800	36265820	9830	9830	9830	9830	0
67	20231218	173700	36265820	9830	9830	9830	9830	0
68	20231218	173600	36265820	9830	9830	9830	9830	0
69	20231218	173500	36265820	9830	9830	9830	9830	0
70	20231218	173400	36265820	9830	9830	9830	9830	0
71	20231218	173300	36265820	9830	9830	9830	9830	0
72	20231218	173200	36265820	9830	9830	9830	9830	0
73	20231218	173100	36265820	9830	9830	9830	9830	0
74	20231218	173000	36265820	9830	9830	9830	9830	0
75	20231218	172900	36265820	9830	9830	9830	9830	0
76	20231218	172800	36265820	9830	9830	9830	9830	0
77	20231218	172700	36265820	9830	9830	9830	9830	0
78	20231218	172600	36265820	9830	9830	9830	9830	0
79	20231218	172500	36265820	9830	9830	9830	9830	0
80	20231218	172400	36265820	9830	9830	9830	9830	0
81	20231218	172300	36265820	9830	9830	9830	9830	0
82	20231218	172200	36265820	9830	9830	9830	9830	0
83	20231218	172100	36265820	9830	9830	9830	9830	0
84	20231218	172000	36265820	9830	9830	9830	9830	0
85	20231218	171900	36265820	9830	9830	9830	9830	0
86	20231218	171800	36265820	9830	9830	9830	9830	0
87	20231218	171700	36265820	9830	9830	9830	9830	0
88	20231218	171600	36265820	9830	9830	9830	9830	0
89	20231218	171500	36265820	9830	9830	9830	9830	0
90	20231218	171400	36265820	9830	9830	9830	9830	0
91	20231218	171300	36265820	9830	9830	9830	9830	0
92	20231218	171200	36265820	9830	9830	9830	9830	126
93	20231218	171100	36265820	9830	9830	9830	9830	0
94	20231218	171000	36265820	9830	9830	9830	9830	0
95	20231218	170900	36265820	9830	9830	9830	9830	0
96	20231218	170800	36265820	9830	9830	9830	9830	0
97	20231218	170700	36265820	9830	9830	9830	9830	0
98	20231218	170600	36265820	9830	9830	9830	9830	0
99	20231218	170500	36265820	9830	9830	9830	9830	0
100	20231218	170400	36265820	9830	9830	9830	9830	0
101	20231218	170300	36265820	9830	9830	9830	9830	0
102	20231218	170200	36265820	9830	9830	9830	9830	0
103	20231218	170100	36265820	9830	9830	9830	9830	0
104	20231218	170000	36265820	9830	9830	9830	9830	0
105	20231218	165900	36265820	9830	9830	9830	9830	0
106	20231218	165800	36265820	9830	9830	9830	9830	0
107	20231218	165700	36265820	9830	9830	9830	9830	0
108	20231218	165600	36265820	9830	9830	9830	9830	0
109	20231218	165500	36265820	9830	9830	9830	9830	0
110	20231218	165400	36265820	9830	9830	9830	9830	0
111	20231218	165300	36265820	9830	9830	9830	9830	0
112	20231218	165200	36265820	9830	9830	9830	9830	0
113	20231218	165100	36265820	9830	9830	9830	9830	0
114	20231218	165000	36265820	9830	9830	9830	9830	0
115	20231218	164900	36265820	9830	9830	9830	9830	0
116	20231218	164800	36265820	9830	9830	9830	9830	0
117	20231218	164700	36265820	9830	9830	9830	9830	0
118	20231218	164600	36265820	9830	9830	9830	9830	0
119	20231218	164500	36265820	9830	9830	9830	9830	0
120	20231218	164400	36265820	9830	9830	9830	9830	0
121	20231218	164300	36265820	9830	9830	9830	9830	0
122	20231218	164200	36265820	9830	9830	9830	9830	126
123	20231218	164100	36265820	9830	9830	9830	9830	0
124	20231218	164000	36265820	9830	9830	9830	9830	0
125	20231218	163900	36265820	9830	9830	9830	9830	0
126	20231218	163800	36265820	9830	9830	9830	9830	0
127	20231218	163700	36265820	9830	9830	9830	9830	0
128	20231218	163600	36265820	9830	9830	9830	9830	0
129	20231218	163500	36265820	9830	9830	9830	9830	0
130	20231218	163400	36265820	9830	9830	9830	9830	0
131	20231218	163300	36265820	9830	9830	9830	9830	0
132	20231218	163200	36265820	9830	9830	9830	9830	0
133	20231218	163100	36265820	9830	9830	9830	9830	0
134	20231218	163000	36265820	9830	9830	9830	9830	0
135	20231218	162900	36265820	9830	9830	9830	9830	0
136	20231218	162800	36265820	9830	9830	9830	9830	0
137	20231218	162700	36265820	9830	9830	9830	9830	0
138	20231218	162600	36265820	9830	9830	9830	9830	0
139	20231218	162500	36265820	9830	9830	9830	9830	0
140	20231218	162400	36265820	9830	9830	9830	9830	0
141	20231218	162300	36265820	9830	9830	9830	9830	0
142	20231218	162200	36265820	9830	9830	9830	9830	0
143	20231218	162100	36265820	9830	9830	9830	9830	0
144	20231218	162000	36265820	9830	9830	9830	9830	0
145	20231218	161900	36265820	9830	9830	9830	9830	0
146	20231218	161800	36265820	9830	9830	9830	9830	0
147	20231218	161700	36265820	9830	9830	9830	9830	0
148	20231218	161600	36265820	9830	9830	9830	9830	0
149	20231218	161500	36265820	9830	9830	9830	9830	0
150	20231218	161400	36265820	9830	9830	9830	9830	0
151	20231218	161300	36265820	9830	9830	9830	9830	0
152	20231218	161200	36265820	9830	9830	9830	9830	126
153	20231218	161100	36265820	9830	9830	9830	9830	0
154	20231218	161000	36265820	9830	9830	9830	9830	0
155	20231218	160900	36265820	9830	9830	9830	9830	0
156	20231218	160800	36265820	9830	9830	9830	9830	0
157	20231218	160700	36265820	9830	9830	9830	9830	0
158	20231218	160600	36265820	9830	9830	9830	9830	0
159	20231218	160500	36265820	9830	9830	9830	9830	0
160	20231218	160400	36265820	9830	9830	9830	9830	0
161	20231218	160300	36265820	9830	9830	9830	9830	0
162	20231218	160200	36265820	9830	9830	9830	9830	0
163	20231218	160100	36265820	9830	9830	9830	9830	0
164	20231218	160000	36265820	9830	9830	9830	9830	0
165	20231218	155900	36265820	9830	9830	9830	9830	0
166	20231218	155800	36265820	9830	9830	9830	9830	0
167	20231218	155700	36265820	9830	9830	9830	9830	0
168	20231218	155600	36265820	9830	9830	9830	9830	0
169	20231218	155500	36265820	9830	9830	9830	9830	0
170	20231218	155400	36265820	9830	9830	9830	9830	0
171	20231218	155300	36265820	9830	9830	9830	9830	0
172	20231218	155200	36265820	9830	9830	9830	9830	0
173	20231218	155100	36265820	9830	9830	9830	9830	0
174	20231218	155000	36265820	9830	9830	9830	9830	0
175	20231218	154900	36265820	9830	9830	9830	9830	0
176	20231218	154800	36265820	9830	9830	9830	9830	0
177	20231218	154700	36265820	9830	9830	9830	9830	0
178	20231218	154600	36265820	9830	9830	9830	9830	0
179	20231218	154500	36265820	9830	9830	9830	9830	0
180	20231218	154400	36265820	9830	9830	9830	9830	0
181	20231218	154300	36265820	9830	9830	9830	9830	0
182	20231218	154200	36265820	9830	9830	9830	9830	126
183	20231218	154100	36265820	9830	9830	9830	9830	0
184	20231218	154000	36265820	9830	9830	9830	9830	0
185	20231218	153900	36265820	9830	9830	9830	9830	0
186	20231218	153800	36265820	9830	9830	9830	9830	0
187	20231218	153700	36265820	9830	9830	9830	9830	0
188	20231218	153600	36265820	9830	9830	9830	9830	0
189	20231218	153500	36265820	9830	9830	9830	9830	0
190	20231218	153400	36265820	9830	9830	9830	9830	0
191	20231218	153300	36265820	9830	9830	9830	9830	0
192	20231218	153200	36265820	9830	9830	9830	9830	0
193	20231218	153100	36265820	9830	9830	9830	9830	0
194	20231218	153000	36265820	9830	9830	9830	9830	126
195	20231218	152900	35027240	9810	9810	9810	9810	0
196	20231218	152800	35027240	9810	9810	9810	9810	0
197	20231218	152700	35027240	9810	9810	9810	9810	0
198	20231218	152600	35027240	9810	9810	9810	9810	0
199	20231218	152500	35027240	9810	9810	9810	9810	0
200	20231218	152400	35027240	9810	9810	9810	9810	0
201	20231218	152300	35027240	9810	9810	9810	9810	0
202	20231218	152200	35027240	9810	9810	9810	9810	0
203	20231218	152100	35027240	9810	9810	9810	9810	0
204	20231218	152000	35027240	9810	9810	9810	9810	0
205	20231218	151900	35027240	9810	9810	9810	9810	50
206	20231218	151800	34536740	9820	9820	9820	9820	0
207	20231218	151700	34536740	9820	9820	9820	9820	0
208	20231218	151600	34536740	9820	9820	9820	9820	0
209	20231218	151500	34536740	9820	9820	9820	9820	0
210	20231218	151400	34536740	9820	9820	9820	9820	0
211	20231218	151300	34536740	9820	9820	9820	9820	0
212	20231218	151200	34536740	9820	9820	9820	9820	0
213	20231218	151100	34536740	9820	9820	9820	9820	0
214	20231218	151000	34536740	9820	9820	9820	9820	0
215	20231218	150900	34536740	9820	9820	9820	9820	0
216	20231218	150800	34536740	9820	9820	9820	9820	0
217	20231218	150700	34536740	9820	9820	9820	9820	0
218	20231218	150600	34536740	9820	9820	9820	9820	10
219	20231218	150500	34438540	9830	9830	9830	9830	3
220	20231218	150400	34409050	9830	9830	9830	9830	3
221	20231218	150300	34379560	9830	9830	9830	9830	0
222	20231218	150200	34379560	9830	9830	9830	9830	0
223	20231218	150100	34379560	9830	9830	9830	9830	0
224	20231218	150000	34379560	9830	9840	9840	9830	2
225	20231218	145900	34359890	9840	9840	9840	9840	0
226	20231218	145800	34359890	9840	9840	9840	9840	0
227	20231218	145700	34359890	9840	9840	9840	9840	7
228	20231218	145600	34291010	9840	9830	9840	9830	50
229	20231218	145500	33799190	9820	9820	9820	9820	0
230	20231218	145400	33799190	9820	9820	9820	9820	112
231	20231218	145300	32699350	9810	9810	9810	9810	0
232	20231218	145200	32699350	9810	9810	9810	9810	0
233	20231218	145100	32699350	9810	9810	9810	9810	4
234	20231218	145000	32660110	9810	9810	9810	9810	0
235	20231218	144900	32660110	9810	9810	9810	9810	0
236	20231218	144800	32660110	9810	9810	9810	9810	0
237	20231218	144700	32660110	9810	9810	9810	9810	0
238	20231218	144600	32660110	9810	9810	9810	9810	0
239	20231218	144500	32660110	9810	9810	9810	9810	0
240	20231218	144400	32660110	9810	9810	9810	9810	0
241	20231218	144300	32660110	9810	9810	9810	9810	0
242	20231218	144200	32660110	9810	9810	9810	9810	0
243	20231218	144100	32660110	9810	9810	9810	9810	0
244	20231218	144000	32660110	9810	9810	9810	9810	0
245	20231218	143900	32660110	9810	9810	9810	9810	1
246	20231218	143800	32650300	9800	9800	9800	9800	0
247	20231218	143700	32650300	9800	9800	9800	9800	0
248	20231218	143600	32650300	9800	9800	9800	9800	0
249	20231218	143500	32650300	9800	9800	9800	9800	0
250	20231218	143400	32650300	9800	9800	9800	9800	0
251	20231218	143300	32650300	9800	9800	9800	9800	0
252	20231218	143200	32650300	9800	9800	9800	9800	0
253	20231218	143100	32650300	9800	9800	9800	9800	0
254	20231218	143000	32650300	9800	9800	9800	9800	0
255	20231218	142900	32650300	9800	9800	9800	9800	0
256	20231218	142800	32650300	9800	9800	9800	9800	0
257	20231218	142700	32650300	9800	9800	9800	9800	0
258	20231218	142600	32650300	9800	9800	9800	9800	0
259	20231218	142500	32650300	9800	9800	9800	9800	0
260	20231218	142400	32650300	9800	9790	9800	9790	1284
261	20231218	142300	20069800	9790	9790	9790	9790	10
262	20231218	142200	19971900	9780	9780	9780	9780	0
263	20231218	142100	19971900	9780	9780	9780	9780	0
264	20231218	142000	19971900	9780	9780	9780	9780	13
265	20231218	141900	19844760	9790	9790	9790	9790	0
266	20231218	141800	19844760	9790	9790	9790	9790	0
267	20231218	141700	19844760	9790	9790	9790	9790	0
268	20231218	141600	19844760	9790	9790	9790	9790	0
269	20231218	141500	19844760	9790	9790	9790	9790	20
270	20231218	141400	19648960	9780	9780	9780	9780	0
271	20231218	141300	19648960	9780	9780	9780	9780	0
272	20231218	141200	19648960	9780	9780	9780	9780	0
273	20231218	141100	19648960	9780	9780	9780	9780	0
274	20231218	141000	19648960	9780	9780	9780	9780	0
275	20231218	140900	19648960	9780	9780	9780	9780	0
276	20231218	140800	19648960	9780	9780	9780	9780	0
277	20231218	140700	19648960	9780	9780	9780	9780	0
278	20231218	140600	19648960	9780	9780	9780	9780	0
279	20231218	140500	19648960	9780	9780	9780	9780	0
280	20231218	140400	19648960	9780	9780	9780	9780	0
281	20231218	140300	19648960	9780	9780	9780	9780	0
282	20231218	140200	19648960	9780	9780	9780	9780	0
283	20231218	140100	19648960	9780	9780	9780	9780	0
284	20231218	140000	19648960	9780	9780	9780	9780	0
285	20231218	135900	19648960	9780	9780	9780	9780	0
286	20231218	135800	19648960	9780	9780	9780	9780	0
287	20231218	135700	19648960	9780	9780	9780	9780	0
288	20231218	135600	19648960	9780	9780	9780	9780	0
289	20231218	135500	19648960	9780	9780	9780	9780	0
290	20231218	135400	19648960	9780	9780	9780	9780	0
291	20231218	135300	19648960	9780	9780	9780	9780	0
292	20231218	135200	19648960	9780	9780	9780	9780	0
293	20231218	135100	19648960	9780	9780	9780	9780	0
294	20231218	135000	19648960	9780	9780	9780	9780	6
295	20231218	134900	19590280	9780	9780	9780	9780	0
296	20231218	134800	19590280	9780	9780	9780	9780	0
297	20231218	134700	19590280	9780	9780	9780	9780	0
298	20231218	134600	19590280	9780	9780	9780	9780	0
299	20231218	134500	19590280	9780	9780	9780	9780	0
300	20231218	134400	19590280	9780	9780	9780	9780	0
301	20231218	134300	19590280	9780	9780	9780	9780	0
302	20231218	134200	19590280	9780	9780	9780	9780	0
303	20231218	134100	19590280	9780	9780	9780	9780	0
304	20231218	134000	19590280	9780	9780	9780	9780	0
305	20231218	133900	19590280	9780	9780	9780	9780	0
306	20231218	133800	19590280	9780	9780	9780	9780	0
307	20231218	133700	19590280	9780	9780	9780	9780	0
308	20231218	133600	19590280	9780	9780	9780	9780	0
309	20231218	133500	19590280	9780	9780	9780	9780	0
310	20231218	133400	19590280	9780	9780	9780	9780	0
311	20231218	133300	19590280	9780	9780	9780	9780	0
312	20231218	133200	19590280	9780	9780	9780	9780	0
313	20231218	133100	19590280	9780	9780	9780	9780	0
314	20231218	133000	19590280	9780	9780	9780	9780	0
315	20231218	132900	19590280	9780	9780	9780	9780	110
316	20231218	132800	18514480	9800	9800	9800	9800	0
317	20231218	132700	18514480	9800	9800	9800	9800	0
318	20231218	132600	18514480	9800	9800	9800	9800	0
319	20231218	132500	18514480	9800	9800	9800	9800	0
320	20231218	132400	18514480	9800	9800	9800	9800	0
321	20231218	132300	18514480	9800	9800	9800	9800	0
322	20231218	132200	18514480	9800	9800	9800	9800	0
323	20231218	132100	18514480	9800	9800	9800	9800	0
324	20231218	132000	18514480	9800	9800	9800	9800	0
325	20231218	131900	18514480	9800	9800	9800	9800	0
326	20231218	131800	18514480	9800	9800	9800	9800	0
327	20231218	131700	18514480	9800	9800	9800	9800	0
328	20231218	131600	18514480	9800	9800	9800	9800	0
329	20231218	131500	18514480	9800	9800	9800	9800	0
330	20231218	131400	18514480	9800	9800	9800	9800	0
331	20231218	131300	18514480	9800	9800	9800	9800	0
332	20231218	131200	18514480	9800	9800	9800	9800	0
333	20231218	131100	18514480	9800	9800	9800	9800	0
334	20231218	131000	18514480	9800	9800	9800	9800	50
335	20231218	130900	18024480	9780	9780	9780	9780	500
336	20231218	130800	13134480	9770	9770	9770	9770	0
337	20231218	130700	13134480	9770	9770	9770	9770	0
338	20231218	130600	13134480	9770	9770	9770	9770	0
339	20231218	130500	13134480	9770	9770	9770	9770	0
340	20231218	130400	13134480	9770	9770	9770	9770	0
341	20231218	130300	13134480	9770	9770	9770	9770	10
342	20231218	130200	13036780	9780	9780	9780	9780	0
343	20231218	130100	13036780	9780	9780	9780	9780	0
344	20231218	130000	13036780	9780	9780	9780	9780	0
345	20231218	125900	13036780	9780	9780	9780	9780	0
346	20231218	125800	13036780	9780	9780	9780	9780	0
347	20231218	125700	13036780	9780	9780	9780	9780	0
348	20231218	125600	13036780	9780	9780	9780	9780	0
349	20231218	125500	13036780	9780	9780	9780	9780	0
350	20231218	125400	13036780	9780	9780	9780	9780	0
351	20231218	125300	13036780	9780	9780	9780	9780	0
352	20231218	125200	13036780	9780	9780	9780	9780	0
353	20231218	125100	13036780	9780	9780	9780	9780	0
354	20231218	125000	13036780	9780	9780	9780	9780	21
355	20231218	124900	12831400	9780	9780	9780	9780	0
356	20231218	124800	12831400	9780	9780	9780	9780	306
357	20231218	124700	9838720	9780	9780	9780	9780	0
358	20231218	124600	9838720	9780	9780	9780	9780	0
359	20231218	124500	9838720	9780	9780	9780	9780	0
360	20231218	124400	9838720	9780	9780	9780	9780	0
361	20231218	124300	9838720	9780	9780	9780	9780	0
362	20231218	124200	9838720	9780	9780	9780	9780	0
363	20231218	124100	9838720	9780	9780	9780	9780	0
364	20231218	124000	9838720	9780	9780	9780	9780	0
365	20231218	123900	9838720	9780	9780	9780	9780	0
366	20231218	123800	9838720	9780	9780	9780	9780	0
367	20231218	123700	9838720	9780	9780	9780	9780	0
368	20231218	123600	9838720	9780	9780	9780	9780	0
369	20231218	123500	9838720	9780	9780	9780	9780	0
370	20231218	123400	9838720	9780	9780	9780	9780	0
371	20231218	123300	9838720	9780	9780	9780	9780	0
372	20231218	123200	9838720	9780	9780	9780	9780	0
373	20231218	123100	9838720	9780	9780	9780	9780	0
374	20231218	123000	9838720	9780	9780	9780	9780	0
375	20231218	122900	9838720	9780	9780	9780	9780	2
376	20231218	122800	9819160	9780	9780	9780	9780	0
377	20231218	122700	9819160	9780	9780	9780	9780	0
378	20231218	122600	9819160	9780	9780	9780	9780	0
379	20231218	122500	9819160	9780	9780	9780	9780	0
380	20231218	122400	9819160	9780	9790	9790	9780	100
381	20231218	122300	8841150	9800	9800	9800	9800	0
382	20231218	122200	8841150	9800	9800	9800	9800	50
383	20231218	122100	8351150	9800	9800	9800	9800	0
384	20231218	122000	8351150	9800	9800	9800	9800	32
385	20231218	121900	8037550	9790	9790	9790	9790	1
386	20231218	121800	8027760	9790	9790	9790	9790	10
387	20231218	121700	7929860	9790	9790	9790	9790	50
388	20231218	121600	7440360	9780	9780	9780	9780	16
389	20231218	121500	7283880	9770	9770	9770	9770	2
390	20231218	121400	7264340	9770	9770	9770	9770	0
391	20231218	121300	7264340	9770	9770	9770	9770	0
392	20231218	121200	7264340	9770	9770	9770	9770	0
393	20231218	121100	7264340	9770	9770	9770	9770	0
394	20231218	121000	7264340	9770	9770	9770	9770	0
395	20231218	120900	7264340	9770	9770	9770	9770	0
396	20231218	120800	7264340	9770	9770	9770	9770	0
397	20231218	120700	7264340	9770	9770	9770	9770	0
398	20231218	120600	7264340	9770	9770	9770	9770	0
399	20231218	120500	7264340	9770	9770	9770	9770	0
400	20231218	120400	7264340	9770	9770	9770	9770	2
401	20231218	120300	7244800	9780	9780	9780	9780	3
402	20231218	120200	7215460	9780	9780	9780	9780	0
403	20231218	120100	7215460	9780	9780	9780	9780	2
404	20231218	120000	7195900	9780	9780	9780	9780	0
405	20231218	115900	7195900	9780	9780	9780	9780	0
406	20231218	115800	7195900	9780	9780	9780	9780	0
407	20231218	115700	7195900	9780	9780	9780	9780	0
408	20231218	115600	7195900	9780	9780	9780	9780	0
409	20231218	115500	7195900	9780	9780	9780	9780	1
410	20231218	115400	7186120	9780	9780	9780	9780	0
411	20231218	115300	7186120	9780	9780	9780	9780	0
412	20231218	115200	7186120	9780	9780	9780	9780	0
413	20231218	115100	7186120	9780	9780	9780	9780	0
414	20231218	115000	7186120	9780	9780	9780	9780	0
415	20231218	114900	7186120	9780	9780	9780	9780	0
416	20231218	114800	7186120	9780	9780	9780	9780	0
417	20231218	114700	7186120	9780	9780	9780	9780	0
418	20231218	114600	7186120	9780	9780	9780	9780	1
419	20231218	114500	7176340	9790	9790	9790	9790	0
420	20231218	114400	7176340	9790	9790	9790	9790	0
421	20231218	114300	7176340	9790	9790	9790	9790	0
422	20231218	114200	7176340	9790	9790	9790	9790	0
423	20231218	114100	7176340	9790	9790	9790	9790	0
424	20231218	114000	7176340	9790	9790	9790	9790	0
425	20231218	113900	7176340	9790	9790	9790	9790	1
426	20231218	113800	7166550	9770	9770	9770	9770	0
427	20231218	113700	7166550	9770	9770	9770	9770	0
428	20231218	113600	7166550	9770	9770	9770	9770	0
429	20231218	113500	7166550	9770	9770	9770	9770	0
430	20231218	113400	7166550	9770	9770	9770	9770	0
431	20231218	113300	7166550	9770	9770	9770	9770	0
432	20231218	113200	7166550	9770	9770	9770	9770	0
433	20231218	113100	7166550	9770	9770	9770	9770	0
434	20231218	113000	7166550	9770	9770	9770	9770	0
435	20231218	112900	7166550	9770	9770	9770	9770	5
436	20231218	112800	7117700	9770	9770	9770	9770	2
437	20231218	112700	7098160	9770	9770	9770	9770	0
438	20231218	112600	7098160	9770	9770	9770	9770	0
439	20231218	112500	7098160	9770	9770	9770	9770	0
440	20231218	112400	7098160	9770	9770	9770	9770	10
441	20231218	112300	7000460	9780	9780	9780	9780	200
442	20231218	112200	5044460	9770	9770	9770	9770	0
443	20231218	112100	5044460	9770	9770	9770	9770	0
444	20231218	112000	5044460	9770	9770	9770	9770	0
445	20231218	111900	5044460	9770	9770	9770	9770	0
446	20231218	111800	5044460	9770	9770	9770	9770	0
447	20231218	111700	5044460	9770	9770	9770	9770	0
448	20231218	111600	5044460	9770	9770	9770	9770	0
449	20231218	111500	5044460	9770	9770	9770	9770	0
450	20231218	111400	5044460	9770	9770	9770	9770	0
451	20231218	111300	5044460	9770	9770	9770	9770	2
452	20231218	111200	5024920	9770	9770	9770	9770	0
453	20231218	111100	5024920	9770	9770	9770	9770	0
454	20231218	111000	5024920	9770	9770	9770	9770	0
455	20231218	110900	5024920	9770	9770	9770	9770	3
456	20231218	110800	4995610	9760	9760	9760	9760	0
457	20231218	110700	4995610	9760	9760	9760	9760	0
458	20231218	110600	4995610	9760	9760	9760	9760	0
459	20231218	110500	4995610	9760	9760	9760	9760	0
460	20231218	110400	4995610	9760	9760	9760	9760	0
461	20231218	110300	4995610	9760	9760	9760	9760	0
462	20231218	110200	4995610	9760	9760	9760	9760	0
463	20231218	110100	4995610	9760	9760	9760	9760	0
464	20231218	110000	4995610	9760	9760	9760	9760	0
465	20231218	105900	4995610	9760	9760	9760	9760	0
466	20231218	105800	4995610	9760	9760	9760	9760	0
467	20231218	105700	4995610	9760	9760	9760	9760	0
468	20231218	105600	4995610	9760	9760	9760	9760	0
469	20231218	105500	4995610	9760	9760	9760	9760	1
470	20231218	105400	4985850	9760	9760	9760	9760	0
471	20231218	105300	4985850	9760	9760	9760	9760	0
472	20231218	105200	4985850	9760	9760	9760	9760	42
473	20231218	105100	4575930	9770	9770	9770	9770	68
474	20231218	105000	3911570	9770	9770	9770	9770	1
475	20231218	104900	3901800	9780	9780	9780	9780	0
476	20231218	104800	3901800	9780	9780	9780	9780	0
477	20231218	104700	3901800	9780	9780	9780	9780	0
478	20231218	104600	3901800	9780	9780	9780	9780	0
479	20231218	104500	3901800	9780	9780	9780	9780	0
480	20231218	104400	3901800	9780	9780	9780	9780	0
481	20231218	104300	3901800	9780	9780	9780	9780	0
482	20231218	104200	3901800	9780	9780	9780	9780	78
483	20231218	104100	3138960	9780	9780	9780	9780	0
484	20231218	104000	3138960	9780	9780	9780	9780	0
485	20231218	103900	3138960	9780	9780	9780	9780	0
486	20231218	103800	3138960	9780	9780	9780	9780	0
487	20231218	103700	3138960	9780	9780	9780	9780	0
488	20231218	103600	3138960	9780	9780	9780	9780	0
489	20231218	103500	3138960	9780	9780	9780	9780	0
490	20231218	103400	3138960	9780	9780	9780	9780	0
491	20231218	103300	3138960	9780	9780	9780	9780	0
492	20231218	103200	3138960	9780	9780	9780	9780	1
493	20231218	103100	3129180	9780	9780	9780	9780	0
494	20231218	103000	3129180	9780	9780	9780	9780	30
495	20231218	102900	2835780	9780	9780	9780	9780	0
496	20231218	102800	2835780	9780	9780	9780	9780	0
497	20231218	102700	2835780	9780	9780	9780	9780	0
498	20231218	102600	2835780	9780	9780	9780	9780	0
499	20231218	102500	2835780	9780	9780	9780	9780	0
500	20231218	102400	2835780	9780	9780	9780	9780	0
501	20231218	102300	2835780	9780	9780	9780	9780	0
502	20231218	102200	2835780	9780	9780	9780	9780	0
503	20231218	102100	2835780	9780	9780	9780	9780	2
504	20231218	102000	2816220	9790	9790	9790	9790	0
505	20231218	101900	2816220	9790	9790	9790	9790	0
506	20231218	101800	2816220	9790	9790	9790	9790	2
507	20231218	101700	2796640	9790	9790	9790	9790	2
508	20231218	101600	2777060	9790	9790	9790	9790	3
509	20231218	101500	2747690	9780	9780	9780	9780	0
510	20231218	101400	2747690	9780	9780	9780	9780	0
511	20231218	101300	2747690	9780	9780	9780	9780	0
512	20231218	101200	2747690	9780	9780	9780	9780	0
513	20231218	101100	2747690	9780	9780	9780	9780	0
514	20231218	101000	2747690	9780	9780	9780	9780	10
515	20231218	100900	2649890	9790	9790	9790	9790	0
516	20231218	100800	2649890	9790	9790	9790	9790	0
517	20231218	100700	2649890	9790	9790	9790	9790	0
518	20231218	100600	2649890	9790	9790	9790	9790	0
519	20231218	100500	2649890	9790	9790	9790	9790	0
520	20231218	100400	2649890	9790	9790	9790	9790	0
521	20231218	100300	2649890	9790	9790	9790	9790	0
522	20231218	100200	2649890	9790	9790	9790	9790	0
523	20231218	100100	2649890	9790	9790	9790	9790	0
524	20231218	100000	2649890	9790	9790	9790	9790	0
525	20231218	095900	2649890	9790	9790	9790	9790	0
526	20231218	095800	2649890	9790	9790	9790	9790	0
527	20231218	095700	2649890	9790	9790	9790	9790	0
528	20231218	095600	2649890	9790	9790	9790	9790	0
529	20231218	095500	2649890	9790	9790	9790	9790	0
530	20231218	095400	2649890	9790	9790	9790	9790	1
531	20231218	095300	2640100	9790	9790	9790	9790	0
532	20231218	095200	2640100	9790	9790	9790	9790	0
533	20231218	095100	2640100	9790	9790	9790	9790	0
534	20231218	095000	2640100	9790	9790	9790	9790	0
535	20231218	094900	2640100	9790	9790	9790	9790	0
536	20231218	094800	2640100	9790	9790	9790	9790	0
537	20231218	094700	2640100	9790	9790	9790	9790	0
538	20231218	094600	2640100	9790	9790	9790	9790	0
539	20231218	094500	2640100	9790	9790	9790	9790	0
540	20231218	094400	2640100	9790	9790	9790	9790	0
541	20231218	094300	2640100	9790	9790	9790	9790	0
542	20231218	094200	2640100	9790	9790	9790	9790	0
543	20231218	094100	2640100	9790	9790	9790	9790	0
544	20231218	094000	2640100	9790	9790	9790	9790	1
545	20231218	093900	2630310	9780	9780	9780	9780	0
546	20231218	093800	2630310	9780	9780	9780	9780	0
547	20231218	093700	2630310	9780	9780	9780	9780	0
548	20231218	093600	2630310	9780	9780	9780	9780	0
549	20231218	093500	2630310	9780	9780	9780	9780	0
550	20231218	093400	2630310	9780	9780	9780	9780	0
551	20231218	093300	2630310	9780	9780	9780	9780	0
552	20231218	093200	2630310	9780	9780	9780	9780	0
553	20231218	093100	2630310	9780	9780	9780	9780	4
554	20231218	093000	2591190	9770	9770	9770	9770	0
555	20231218	092900	2591190	9770	9770	9770	9770	30
556	20231218	092800	2298090	9770	9770	9770	9770	0
557	20231218	092700	2298090	9770	9770	9770	9770	0
558	20231218	092600	2298090	9770	9770	9770	9770	0
559	20231218	092500	2298090	9770	9770	9770	9770	0
560	20231218	092400	2298090	9770	9770	9770	9770	0
561	20231218	092300	2298090	9770	9770	9770	9770	0
562	20231218	092200	2298090	9770	9770	9770	9770	0
563	20231218	092100	2298090	9770	9770	9770	9770	0
564	20231218	092000	2298090	9770	9770	9770	9770	2
565	20231218	091900	2278550	9770	9770	9770	9770	0
566	20231218	091800	2278550	9770	9770	9770	9770	0
567	20231218	091700	2278550	9770	9770	9770	9770	0
568	20231218	091600	2278550	9770	9770	9770	9770	1
569	20231218	091500	2268780	9770	9770	9770	9770	0
570	20231218	091400	2268780	9770	9770	9770	9770	0
571	20231218	091300	2268780	9770	9770	9770	9770	0
572	20231218	091200	2268780	9770	9770	9770	9770	10
573	20231218	091100	2171080	9780	9780	9780	9780	0
574	20231218	091000	2171080	9780	9780	9780	9780	1
575	20231218	090900	2161300	9770	9770	9770	9770	0
576	20231218	090800	2161300	9770	9770	9770	9770	112
577	20231218	090700	1067060	9780	9780	9780	9780	0
578	20231218	090600	1067060	9780	9790	9790	9780	28
579	20231218	090500	792960	9790	9790	9790	9790	0
580	20231218	090400	792960	9790	9790	9790	9790	0
581	20231218	090300	792960	9790	9790	9790	9790	0
582	20231218	090200	792960	9790	9790	9790	9790	8
583	20231218	090100	714640	9800	9780	9800	9780	64
584	20231218	090000	87920	9770	9760	9770	9760	9