KissMeData/004650/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184200	62036050	9810	9810	9810	9810	50
3	20231214	184100	62036050	9810	9810	9810	9810	0
4	20231214	184000	62036050	9810	9810	9810	9810	0
5	20231214	183900	62036050	9810	9810	9810	9810	0
6	20231214	183800	62036050	9810	9810	9810	9810	0
7	20231214	183700	62036050	9810	9810	9810	9810	0
8	20231214	183600	62036050	9810	9810	9810	9810	0
9	20231214	183500	62036050	9810	9810	9810	9810	0
10	20231214	183400	62036050	9810	9810	9810	9810	0
11	20231214	183300	62036050	9810	9810	9810	9810	0
12	20231214	183200	62036050	9810	9810	9810	9810	0
13	20231214	183100	62036050	9810	9810	9810	9810	0
14	20231214	183000	62036050	9810	9810	9810	9810	0
15	20231214	182900	62036050	9810	9810	9810	9810	0
16	20231214	182800	62036050	9810	9810	9810	9810	0
17	20231214	182700	62036050	9810	9810	9810	9810	0
18	20231214	182600	62036050	9810	9810	9810	9810	0
19	20231214	182500	62036050	9810	9810	9810	9810	0
20	20231214	182400	62036050	9810	9810	9810	9810	0
21	20231214	182300	62036050	9810	9810	9810	9810	0
22	20231214	182200	62036050	9810	9810	9810	9810	0
23	20231214	182100	62036050	9810	9810	9810	9810	0
24	20231214	182000	62036050	9810	9810	9810	9810	0
25	20231214	181900	62036050	9810	9810	9810	9810	0
26	20231214	181800	62036050	9810	9810	9810	9810	0
27	20231214	181700	62036050	9810	9810	9810	9810	0
28	20231214	181600	62036050	9810	9810	9810	9810	0
29	20231214	181500	62036050	9810	9810	9810	9810	0
30	20231214	181400	62036050	9810	9810	9810	9810	0
31	20231214	181300	62036050	9810	9810	9810	9810	0
32	20231214	181200	62036050	9810	9810	9810	9810	50
33	20231214	181100	62036050	9810	9810	9810	9810	0
34	20231214	181000	62036050	9810	9810	9810	9810	0
35	20231214	180900	62036050	9810	9810	9810	9810	0
36	20231214	180800	62036050	9810	9810	9810	9810	0
37	20231214	180700	62036050	9810	9810	9810	9810	0
38	20231214	180600	62036050	9810	9810	9810	9810	0
39	20231214	180500	62036050	9810	9810	9810	9810	0
40	20231214	180400	62036050	9810	9810	9810	9810	0
41	20231214	180300	62036050	9810	9810	9810	9810	0
42	20231214	180200	62036050	9810	9810	9810	9810	0
43	20231214	180100	62036050	9810	9810	9810	9810	0
44	20231214	180000	62036050	9810	9810	9810	9810	0
45	20231214	175900	62036050	9810	9810	9810	9810	0
46	20231214	175800	62036050	9810	9810	9810	9810	0
47	20231214	175700	62036050	9810	9810	9810	9810	0
48	20231214	175600	62036050	9810	9810	9810	9810	0
49	20231214	175500	62036050	9810	9810	9810	9810	0
50	20231214	175400	62036050	9810	9810	9810	9810	0
51	20231214	175300	62036050	9810	9810	9810	9810	0
52	20231214	175200	62036050	9810	9810	9810	9810	0
53	20231214	175100	62036050	9810	9810	9810	9810	0
54	20231214	175000	62036050	9810	9810	9810	9810	0
55	20231214	174900	62036050	9810	9810	9810	9810	0
56	20231214	174800	62036050	9810	9810	9810	9810	0
57	20231214	174700	62036050	9810	9810	9810	9810	0
58	20231214	174600	62036050	9810	9810	9810	9810	0
59	20231214	174500	62036050	9810	9810	9810	9810	0
60	20231214	174400	62036050	9810	9810	9810	9810	0
61	20231214	174300	62036050	9810	9810	9810	9810	0
62	20231214	174200	62036050	9810	9810	9810	9810	50
63	20231214	174100	62036050	9810	9810	9810	9810	0
64	20231214	174000	62036050	9810	9810	9810	9810	0
65	20231214	173900	62036050	9810	9810	9810	9810	0
66	20231214	173800	62036050	9810	9810	9810	9810	0
67	20231214	173700	62036050	9810	9810	9810	9810	0
68	20231214	173600	62036050	9810	9810	9810	9810	0
69	20231214	173500	62036050	9810	9810	9810	9810	0
70	20231214	173400	62036050	9810	9810	9810	9810	0
71	20231214	173300	62036050	9810	9810	9810	9810	0
72	20231214	173200	62036050	9810	9810	9810	9810	0
73	20231214	173100	62036050	9810	9810	9810	9810	0
74	20231214	173000	62036050	9810	9810	9810	9810	0
75	20231214	172900	62036050	9810	9810	9810	9810	0
76	20231214	172800	62036050	9810	9810	9810	9810	0
77	20231214	172700	62036050	9810	9810	9810	9810	0
78	20231214	172600	62036050	9810	9810	9810	9810	0
79	20231214	172500	62036050	9810	9810	9810	9810	0
80	20231214	172400	62036050	9810	9810	9810	9810	0
81	20231214	172300	62036050	9810	9810	9810	9810	0
82	20231214	172200	62036050	9810	9810	9810	9810	0
83	20231214	172100	62036050	9810	9810	9810	9810	0
84	20231214	172000	62036050	9810	9810	9810	9810	0
85	20231214	171900	62036050	9810	9810	9810	9810	0
86	20231214	171800	62036050	9810	9810	9810	9810	0
87	20231214	171700	62036050	9810	9810	9810	9810	0
88	20231214	171600	62036050	9810	9810	9810	9810	0
89	20231214	171500	62036050	9810	9810	9810	9810	0
90	20231214	171400	62036050	9810	9810	9810	9810	0
91	20231214	171300	62036050	9810	9810	9810	9810	0
92	20231214	171200	62036050	9810	9810	9810	9810	50
93	20231214	171100	62036050	9810	9810	9810	9810	0
94	20231214	171000	62036050	9810	9810	9810	9810	0
95	20231214	170900	62036050	9810	9810	9810	9810	0
96	20231214	170800	62036050	9810	9810	9810	9810	0
97	20231214	170700	62036050	9810	9810	9810	9810	0
98	20231214	170600	62036050	9810	9810	9810	9810	0
99	20231214	170500	62036050	9810	9810	9810	9810	0
100	20231214	170400	62036050	9810	9810	9810	9810	0
101	20231214	170300	62036050	9810	9810	9810	9810	0
102	20231214	170200	62036050	9810	9810	9810	9810	0
103	20231214	170100	62036050	9810	9810	9810	9810	0
104	20231214	170000	62036050	9810	9810	9810	9810	0
105	20231214	165900	62036050	9810	9810	9810	9810	0
106	20231214	165800	62036050	9810	9810	9810	9810	0
107	20231214	165700	62036050	9810	9810	9810	9810	0
108	20231214	165600	62036050	9810	9810	9810	9810	0
109	20231214	165500	62036050	9810	9810	9810	9810	0
110	20231214	165400	62036050	9810	9810	9810	9810	0
111	20231214	165300	62036050	9810	9810	9810	9810	0
112	20231214	165200	62036050	9810	9810	9810	9810	0
113	20231214	165100	62036050	9810	9810	9810	9810	0
114	20231214	165000	62036050	9810	9810	9810	9810	0
115	20231214	164900	62036050	9810	9810	9810	9810	0
116	20231214	164800	62036050	9810	9810	9810	9810	0
117	20231214	164700	62036050	9810	9810	9810	9810	0
118	20231214	164600	62036050	9810	9810	9810	9810	0
119	20231214	164500	62036050	9810	9810	9810	9810	0
120	20231214	164400	62036050	9810	9810	9810	9810	0
121	20231214	164300	62036050	9810	9810	9810	9810	0
122	20231214	164200	62036050	9810	9810	9810	9810	50
123	20231214	164100	62036050	9810	9810	9810	9810	0
124	20231214	164000	62036050	9810	9810	9810	9810	0
125	20231214	163900	62036050	9810	9810	9810	9810	0
126	20231214	163800	62036050	9810	9810	9810	9810	0
127	20231214	163700	62036050	9810	9810	9810	9810	0
128	20231214	163600	62036050	9810	9810	9810	9810	0
129	20231214	163500	62036050	9810	9810	9810	9810	0
130	20231214	163400	62036050	9810	9810	9810	9810	0
131	20231214	163300	62036050	9810	9810	9810	9810	0
132	20231214	163200	62036050	9810	9810	9810	9810	0
133	20231214	163100	62036050	9810	9810	9810	9810	0
134	20231214	163000	62036050	9810	9810	9810	9810	0
135	20231214	162900	62036050	9810	9810	9810	9810	0
136	20231214	162800	62036050	9810	9810	9810	9810	0
137	20231214	162700	62036050	9810	9810	9810	9810	0
138	20231214	162600	62036050	9810	9810	9810	9810	0
139	20231214	162500	62036050	9810	9810	9810	9810	0
140	20231214	162400	62036050	9810	9810	9810	9810	0
141	20231214	162300	62036050	9810	9810	9810	9810	0
142	20231214	162200	62036050	9810	9810	9810	9810	0
143	20231214	162100	62036050	9810	9810	9810	9810	0
144	20231214	162000	62036050	9810	9810	9810	9810	0
145	20231214	161900	62036050	9810	9810	9810	9810	0
146	20231214	161800	62036050	9810	9810	9810	9810	0
147	20231214	161700	62036050	9810	9810	9810	9810	0
148	20231214	161600	62036050	9810	9810	9810	9810	0
149	20231214	161500	62036050	9810	9810	9810	9810	0
150	20231214	161400	62036050	9810	9810	9810	9810	0
151	20231214	161300	62036050	9810	9810	9810	9810	0
152	20231214	161200	62036050	9810	9810	9810	9810	50
153	20231214	161100	62036050	9810	9810	9810	9810	0
154	20231214	161000	62036050	9810	9810	9810	9810	0
155	20231214	160900	62036050	9810	9810	9810	9810	0
156	20231214	160800	62036050	9810	9810	9810	9810	0
157	20231214	160700	62036050	9810	9810	9810	9810	0
158	20231214	160600	62036050	9810	9810	9810	9810	0
159	20231214	160500	62036050	9810	9810	9810	9810	0
160	20231214	160400	62036050	9810	9810	9810	9810	0
161	20231214	160300	62036050	9810	9810	9810	9810	0
162	20231214	160200	62036050	9810	9810	9810	9810	0
163	20231214	160100	62036050	9810	9810	9810	9810	0
164	20231214	160000	62036050	9810	9810	9810	9810	0
165	20231214	155900	62036050	9810	9810	9810	9810	0
166	20231214	155800	62036050	9810	9810	9810	9810	0
167	20231214	155700	62036050	9810	9810	9810	9810	0
168	20231214	155600	62036050	9810	9810	9810	9810	0
169	20231214	155500	62036050	9810	9810	9810	9810	0
170	20231214	155400	62036050	9810	9810	9810	9810	0
171	20231214	155300	62036050	9810	9810	9810	9810	0
172	20231214	155200	62036050	9810	9810	9810	9810	0
173	20231214	155100	62036050	9810	9810	9810	9810	0
174	20231214	155000	62036050	9810	9810	9810	9810	0
175	20231214	154900	62036050	9810	9810	9810	9810	0
176	20231214	154800	62036050	9810	9810	9810	9810	0
177	20231214	154700	62036050	9810	9810	9810	9810	0
178	20231214	154600	62036050	9810	9810	9810	9810	0
179	20231214	154500	62036050	9810	9810	9810	9810	0
180	20231214	154400	62036050	9810	9810	9810	9810	0
181	20231214	154300	62036050	9810	9810	9810	9810	0
182	20231214	154200	62036050	9810	9810	9810	9810	50
183	20231214	154100	62036050	9810	9810	9810	9810	0
184	20231214	154000	62036050	9810	9810	9810	9810	0
185	20231214	153900	62036050	9810	9810	9810	9810	0
186	20231214	153800	62036050	9810	9810	9810	9810	0
187	20231214	153700	62036050	9810	9810	9810	9810	0
188	20231214	153600	62036050	9810	9810	9810	9810	0
189	20231214	153500	62036050	9810	9810	9810	9810	0
190	20231214	153400	62036050	9810	9810	9810	9810	0
191	20231214	153300	62036050	9810	9810	9810	9810	0
192	20231214	153200	62036050	9810	9810	9810	9810	0
193	20231214	153100	62036050	9810	9810	9810	9810	0
194	20231214	153000	62036050	9810	9810	9810	9810	50
195	20231214	152900	61545550	9810	9810	9810	9810	0
196	20231214	152800	61545550	9810	9810	9810	9810	0
197	20231214	152700	61545550	9810	9810	9810	9810	0
198	20231214	152600	61545550	9810	9810	9810	9810	0
199	20231214	152500	61545550	9810	9810	9810	9810	0
200	20231214	152400	61545550	9810	9810	9810	9810	0
201	20231214	152300	61545550	9810	9810	9810	9810	0
202	20231214	152200	61545550	9810	9810	9810	9810	0
203	20231214	152100	61545550	9810	9810	9810	9810	0
204	20231214	152000	61545550	9810	9810	9810	9810	0
205	20231214	151900	61545550	9810	9810	9810	9810	0
206	20231214	151800	61545550	9810	9810	9810	9810	0
207	20231214	151700	61545550	9810	9810	9810	9810	0
208	20231214	151600	61545550	9810	9810	9810	9810	0
209	20231214	151500	61545550	9810	9810	9810	9810	0
210	20231214	151400	61545550	9810	9810	9810	9810	0
211	20231214	151300	61545550	9810	9810	9810	9810	0
212	20231214	151200	61545550	9810	9810	9810	9810	0
213	20231214	151100	61545550	9810	9810	9810	9810	600
214	20231214	151000	55659550	9800	9800	9800	9800	0
215	20231214	150900	55659550	9800	9800	9800	9800	13
216	20231214	150800	55532150	9800	9800	9800	9800	40
217	20231214	150700	55140150	9810	9820	9820	9810	617
218	20231214	150600	49082480	9820	9820	9820	9820	0
219	20231214	150500	49082480	9820	9820	9820	9820	18
220	20231214	150400	48905720	9830	9830	9830	9830	0
221	20231214	150300	48905720	9830	9830	9830	9830	0
222	20231214	150200	48905720	9830	9830	9830	9830	0
223	20231214	150100	48905720	9830	9830	9830	9830	0
224	20231214	150000	48905720	9830	9830	9830	9830	50
225	20231214	145900	48414220	9830	9830	9830	9830	0
226	20231214	145800	48414220	9830	9830	9830	9830	0
227	20231214	145700	48414220	9830	9830	9830	9830	0
228	20231214	145600	48414220	9830	9830	9830	9830	0
229	20231214	145500	48414220	9830	9830	9830	9830	0
230	20231214	145400	48414220	9830	9840	9840	9830	1000
231	20231214	145300	38581690	9850	9850	9850	9850	0
232	20231214	145200	38581690	9850	9850	9850	9850	0
233	20231214	145100	38581690	9850	9850	9850	9850	0
234	20231214	145000	38581690	9850	9850	9850	9850	0
235	20231214	144900	38581690	9850	9850	9850	9850	100
236	20231214	144800	37596690	9840	9840	9840	9840	0
237	20231214	144700	37596690	9840	9840	9840	9840	0
238	20231214	144600	37596690	9840	9840	9840	9840	0
239	20231214	144500	37596690	9840	9840	9840	9840	0
240	20231214	144400	37596690	9840	9840	9840	9840	0
241	20231214	144300	37596690	9840	9840	9840	9840	0
242	20231214	144200	37596690	9840	9840	9840	9840	0
243	20231214	144100	37596690	9840	9840	9840	9840	0
244	20231214	144000	37596690	9840	9840	9840	9840	7
245	20231214	143900	37527810	9840	9840	9840	9840	0
246	20231214	143800	37527810	9840	9840	9840	9840	0
247	20231214	143700	37527810	9840	9840	9840	9840	0
248	20231214	143600	37527810	9840	9840	9840	9840	0
249	20231214	143500	37527810	9840	9840	9840	9840	0
250	20231214	143400	37527810	9840	9840	9840	9840	0
251	20231214	143300	37527810	9840	9840	9840	9840	15
252	20231214	143200	37380210	9840	9840	9840	9840	0
253	20231214	143100	37380210	9840	9840	9840	9840	1
254	20231214	143000	37370370	9840	9840	9840	9840	0
255	20231214	142900	37370370	9840	9840	9840	9840	0
256	20231214	142800	37370370	9840	9840	9840	9840	0
257	20231214	142700	37370370	9840	9840	9840	9840	69
258	20231214	142600	36691410	9840	9840	9840	9840	0
259	20231214	142500	36691410	9840	9840	9840	9840	0
260	20231214	142400	36691410	9840	9840	9840	9840	0
261	20231214	142300	36691410	9840	9840	9840	9840	0
262	20231214	142200	36691410	9840	9840	9840	9840	20
263	20231214	142100	36494610	9840	9840	9840	9840	0
264	20231214	142000	36494610	9840	9840	9840	9840	3
265	20231214	141900	36465090	9840	9840	9840	9840	0
266	20231214	141800	36465090	9840	9840	9840	9840	0
267	20231214	141700	36465090	9840	9840	9840	9840	0
268	20231214	141600	36465090	9840	9840	9840	9840	100
269	20231214	141500	35481090	9840	9840	9840	9840	0
270	20231214	141400	35481090	9840	9840	9840	9840	0
271	20231214	141300	35481090	9840	9840	9840	9840	0
272	20231214	141200	35481090	9840	9840	9840	9840	0
273	20231214	141100	35481090	9840	9840	9840	9840	0
274	20231214	141000	35481090	9840	9840	9840	9840	0
275	20231214	140900	35481090	9840	9840	9840	9840	0
276	20231214	140800	35481090	9840	9840	9840	9840	0
277	20231214	140700	35481090	9840	9840	9840	9840	0
278	20231214	140600	35481090	9840	9840	9840	9840	0
279	20231214	140500	35481090	9840	9840	9840	9840	0
280	20231214	140400	35481090	9840	9840	9840	9840	0
281	20231214	140300	35481090	9840	9840	9840	9840	0
282	20231214	140200	35481090	9840	9840	9840	9840	0
283	20231214	140100	35481090	9840	9840	9840	9840	0
284	20231214	140000	35481090	9840	9840	9840	9840	0
285	20231214	135900	35481090	9840	9840	9840	9840	0
286	20231214	135800	35481090	9840	9840	9840	9840	0
287	20231214	135700	35481090	9840	9840	9840	9840	0
288	20231214	135600	35481090	9840	9840	9840	9840	0
289	20231214	135500	35481090	9840	9840	9840	9840	0
290	20231214	135400	35481090	9840	9840	9840	9840	0
291	20231214	135300	35481090	9840	9840	9840	9840	0
292	20231214	135200	35481090	9840	9840	9840	9840	0
293	20231214	135100	35481090	9840	9840	9840	9840	0
294	20231214	135000	35481090	9840	9840	9840	9840	0
295	20231214	134900	35481090	9840	9840	9840	9840	0
296	20231214	134800	35481090	9840	9840	9840	9840	234
297	20231214	134700	33178530	9830	9830	9830	9830	3
298	20231214	134600	33149040	9820	9820	9820	9820	0
299	20231214	134500	33149040	9820	9820	9820	9820	0
300	20231214	134400	33149040	9820	9820	9820	9820	0
301	20231214	134300	33149040	9820	9820	9820	9820	0
302	20231214	134200	33149040	9820	9820	9820	9820	7
303	20231214	134100	33080300	9840	9840	9840	9840	0
304	20231214	134000	33080300	9840	9840	9840	9840	0
305	20231214	133900	33080300	9840	9840	9840	9840	0
306	20231214	133800	33080300	9840	9840	9840	9840	0
307	20231214	133700	33080300	9840	9840	9840	9840	0
308	20231214	133600	33080300	9840	9840	9840	9840	0
309	20231214	133500	33080300	9840	9840	9840	9840	0
310	20231214	133400	33080300	9840	9840	9840	9840	0
311	20231214	133300	33080300	9840	9840	9840	9840	0
312	20231214	133200	33080300	9840	9840	9840	9840	0
313	20231214	133100	33080300	9840	9840	9840	9840	0
314	20231214	133000	33080300	9840	9840	9840	9840	0
315	20231214	132900	33080300	9840	9840	9840	9840	0
316	20231214	132800	33080300	9840	9840	9840	9840	0
317	20231214	132700	33080300	9840	9840	9840	9840	0
318	20231214	132600	33080300	9840	9840	9840	9840	0
319	20231214	132500	33080300	9840	9840	9840	9840	0
320	20231214	132400	33080300	9840	9840	9840	9840	0
321	20231214	132300	33080300	9840	9840	9840	9840	0
322	20231214	132200	33080300	9840	9840	9840	9840	0
323	20231214	132100	33080300	9840	9840	9840	9840	0
324	20231214	132000	33080300	9840	9840	9840	9840	0
325	20231214	131900	33080300	9840	9840	9840	9840	0
326	20231214	131800	33080300	9840	9840	9840	9840	100
327	20231214	131700	32096300	9830	9830	9830	9830	0
328	20231214	131600	32096300	9830	9830	9830	9830	0
329	20231214	131500	32096300	9830	9830	9830	9830	0
330	20231214	131400	32096300	9830	9830	9830	9830	0
331	20231214	131300	32096300	9830	9830	9830	9830	0
332	20231214	131200	32096300	9830	9830	9830	9830	16
333	20231214	131100	31939020	9850	9850	9850	9850	0
334	20231214	131000	31939020	9850	9850	9850	9850	0
335	20231214	130900	31939020	9850	9850	9850	9850	0
336	20231214	130800	31939020	9850	9850	9850	9850	0
337	20231214	130700	31939020	9850	9850	9850	9850	0
338	20231214	130600	31939020	9850	9850	9850	9850	0
339	20231214	130500	31939020	9850	9850	9850	9850	0
340	20231214	130400	31939020	9850	9850	9850	9850	6
341	20231214	130300	31879920	9840	9840	9840	9840	0
342	20231214	130200	31879920	9840	9840	9840	9840	0
343	20231214	130100	31879920	9840	9840	9840	9840	2
344	20231214	130000	31860240	9840	9840	9840	9840	0
345	20231214	125900	31860240	9840	9840	9840	9840	2
346	20231214	125800	31840560	9830	9830	9830	9830	0
347	20231214	125700	31840560	9830	9830	9830	9830	0
348	20231214	125600	31840560	9830	9830	9830	9830	0
349	20231214	125500	31840560	9830	9830	9830	9830	0
350	20231214	125400	31840560	9830	9830	9830	9830	0
351	20231214	125300	31840560	9830	9830	9830	9830	0
352	20231214	125200	31840560	9830	9830	9830	9830	0
353	20231214	125100	31840560	9830	9830	9830	9830	3
354	20231214	125000	31811070	9820	9820	9820	9820	0
355	20231214	124900	31811070	9820	9820	9820	9820	0
356	20231214	124800	31811070	9820	9820	9820	9820	0
357	20231214	124700	31811070	9820	9820	9820	9820	0
358	20231214	124600	31811070	9820	9820	9820	9820	0
359	20231214	124500	31811070	9820	9820	9820	9820	0
360	20231214	124400	31811070	9820	9820	9820	9820	0
361	20231214	124300	31811070	9820	9820	9820	9820	0
362	20231214	124200	31811070	9820	9820	9820	9820	0
363	20231214	124100	31811070	9820	9820	9820	9820	0
364	20231214	124000	31811070	9820	9820	9820	9820	0
365	20231214	123900	31811070	9820	9820	9820	9820	0
366	20231214	123800	31811070	9820	9820	9820	9820	0
367	20231214	123700	31811070	9820	9820	9820	9820	0
368	20231214	123600	31811070	9820	9820	9820	9820	0
369	20231214	123500	31811070	9820	9820	9820	9820	0
370	20231214	123400	31811070	9820	9820	9820	9820	0
371	20231214	123300	31811070	9820	9820	9820	9820	0
372	20231214	123200	31811070	9820	9820	9820	9820	0
373	20231214	123100	31811070	9820	9820	9820	9820	0
374	20231214	123000	31811070	9820	9820	9820	9820	0
375	20231214	122900	31811070	9820	9830	9830	9820	100
376	20231214	122800	30828930	9840	9840	9840	9840	0
377	20231214	122700	30828930	9840	9840	9840	9840	0
378	20231214	122600	30828930	9840	9840	9840	9840	0
379	20231214	122500	30828930	9840	9840	9840	9840	2
380	20231214	122400	30809250	9840	9840	9840	9840	0
381	20231214	122300	30809250	9840	9840	9840	9840	0
382	20231214	122200	30809250	9840	9840	9840	9840	0
383	20231214	122100	30809250	9840	9840	9840	9840	0
384	20231214	122000	30809250	9840	9840	9840	9840	0
385	20231214	121900	30809250	9840	9840	9840	9840	2
386	20231214	121800	30789570	9840	9840	9840	9840	0
387	20231214	121700	30789570	9840	9840	9840	9840	1
388	20231214	121600	30779730	9830	9830	9830	9830	0
389	20231214	121500	30779730	9830	9830	9830	9830	0
390	20231214	121400	30779730	9830	9830	9830	9830	4
391	20231214	121300	30740410	9820	9820	9820	9820	0
392	20231214	121200	30740410	9820	9820	9820	9820	0
393	20231214	121100	30740410	9820	9820	9820	9820	0
394	20231214	121000	30740410	9820	9820	9820	9820	2
395	20231214	120900	30720770	9820	9820	9820	9820	0
396	20231214	120800	30720770	9820	9820	9820	9820	0
397	20231214	120700	30720770	9820	9820	9820	9820	0
398	20231214	120600	30720770	9820	9820	9820	9820	0
399	20231214	120500	30720770	9820	9820	9820	9820	0
400	20231214	120400	30720770	9820	9820	9820	9820	0
401	20231214	120300	30720770	9820	9820	9820	9820	0
402	20231214	120200	30720770	9820	9820	9820	9820	0
403	20231214	120100	30720770	9820	9820	9820	9820	4
404	20231214	120000	30681490	9820	9820	9820	9820	13
405	20231214	115900	30553830	9820	9820	9820	9820	0
406	20231214	115800	30553830	9820	9820	9820	9820	0
407	20231214	115700	30553830	9820	9820	9820	9820	2
408	20231214	115600	30534190	9800	9800	9800	9800	0
409	20231214	115500	30534190	9800	9800	9800	9800	1
410	20231214	115400	30524390	9800	9800	9800	9800	0
411	20231214	115300	30524390	9800	9800	9800	9800	0
412	20231214	115200	30524390	9800	9820	9820	9800	328
413	20231214	115100	27308890	9830	9830	9830	9830	0
414	20231214	115000	27308890	9830	9830	9830	9830	0
415	20231214	114900	27308890	9830	9830	9830	9830	0
416	20231214	114800	27308890	9830	9830	9830	9830	0
417	20231214	114700	27308890	9830	9830	9830	9830	0
418	20231214	114600	27308890	9830	9830	9830	9830	0
419	20231214	114500	27308890	9830	9830	9830	9830	0
420	20231214	114400	27308890	9830	9830	9830	9830	0
421	20231214	114300	27308890	9830	9830	9830	9830	0
422	20231214	114200	27308890	9830	9830	9830	9830	10
423	20231214	114100	27210590	9830	9830	9830	9830	10
424	20231214	114000	27112290	9850	9850	9850	9850	0
425	20231214	113900	27112290	9850	9850	9850	9850	0
426	20231214	113800	27112290	9850	9850	9850	9850	0
427	20231214	113700	27112290	9850	9850	9850	9850	0
428	20231214	113600	27112290	9850	9850	9850	9850	0
429	20231214	113500	27112290	9850	9850	9850	9850	0
430	20231214	113400	27112290	9850	9850	9850	9850	0
431	20231214	113300	27112290	9850	9850	9850	9850	1
432	20231214	113200	27102440	9820	9820	9820	9820	0
433	20231214	113100	27102440	9820	9820	9820	9820	0
434	20231214	113000	27102440	9820	9820	9820	9820	0
435	20231214	112900	27102440	9820	9820	9820	9820	0
436	20231214	112800	27102440	9820	9820	9820	9820	0
437	20231214	112700	27102440	9820	9820	9820	9820	0
438	20231214	112600	27102440	9820	9820	9820	9820	430
439	20231214	112500	22879840	9860	9860	9860	9860	2
440	20231214	112400	22860120	9860	9860	9860	9860	0
441	20231214	112300	22860120	9860	9860	9860	9860	0
442	20231214	112200	22860120	9860	9860	9860	9860	0
443	20231214	112100	22860120	9860	9860	9860	9860	0
444	20231214	112000	22860120	9860	9860	9860	9860	0
445	20231214	111900	22860120	9860	9860	9860	9860	0
446	20231214	111800	22860120	9860	9860	9860	9860	0
447	20231214	111700	22860120	9860	9860	9860	9860	0
448	20231214	111600	22860120	9860	9860	9860	9860	0
449	20231214	111500	22860120	9860	9860	9860	9860	0
450	20231214	111400	22860120	9860	9860	9860	9860	0
451	20231214	111300	22860120	9860	9860	9860	9860	0
452	20231214	111200	22860120	9860	9860	9860	9860	1
453	20231214	111100	22850260	9870	9870	9870	9870	0
454	20231214	111000	22850260	9870	9870	9870	9870	0
455	20231214	110900	22850260	9870	9870	9870	9870	33
456	20231214	110800	22524550	9870	9870	9870	9870	10
457	20231214	110700	22425850	9860	9860	9860	9860	0
458	20231214	110600	22425850	9860	9860	9860	9860	16
459	20231214	110500	22268090	9830	9830	9830	9830	0
460	20231214	110400	22268090	9830	9830	9830	9830	0
461	20231214	110300	22268090	9830	9830	9830	9830	0
462	20231214	110200	22268090	9830	9830	9830	9830	0
463	20231214	110100	22268090	9830	9830	9830	9830	0
464	20231214	110000	22268090	9830	9830	9830	9830	0
465	20231214	105900	22268090	9830	9830	9830	9830	0
466	20231214	105800	22268090	9830	9830	9830	9830	30
467	20231214	105700	21973190	9830	9830	9830	9830	0
468	20231214	105600	21973190	9830	9830	9830	9830	0
469	20231214	105500	21973190	9830	9830	9830	9830	1
470	20231214	105400	21963360	9860	9860	9860	9860	0
471	20231214	105300	21963360	9860	9860	9860	9860	1
472	20231214	105200	21953500	9830	9830	9830	9830	0
473	20231214	105100	21953500	9830	9830	9830	9830	53
474	20231214	105000	21432510	9830	9830	9830	9830	0
475	20231214	104900	21432510	9830	9830	9830	9830	0
476	20231214	104800	21432510	9830	9840	9840	9830	210
477	20231214	104700	19368170	9870	9870	9870	9870	0
478	20231214	104600	19368170	9870	9870	9870	9870	0
479	20231214	104500	19368170	9870	9860	9870	9860	20
480	20231214	104400	19170870	9840	9840	9840	9840	2
481	20231214	104300	19151190	9870	9850	9870	9850	69
482	20231214	104200	18470680	9850	9850	9850	9850	0
483	20231214	104100	18470680	9850	9850	9850	9850	0
484	20231214	104000	18470680	9850	9850	9850	9850	0
485	20231214	103900	18470680	9850	9860	9860	9850	59
486	20231214	103800	17889430	9850	9850	9850	9850	0
487	20231214	103700	17889430	9850	9850	9850	9850	0
488	20231214	103600	17889430	9850	9860	9860	9850	10
489	20231214	103500	17790890	9870	9870	9870	9870	0
490	20231214	103400	17790890	9870	9870	9870	9870	0
491	20231214	103300	17790890	9870	9870	9870	9870	0
492	20231214	103200	17790890	9870	9870	9870	9870	0
493	20231214	103100	17790890	9870	9870	9870	9870	0
494	20231214	103000	17790890	9870	9870	9870	9870	0
495	20231214	102900	17790890	9870	9870	9870	9870	0
496	20231214	102800	17790890	9870	9870	9870	9870	0
497	20231214	102700	17790890	9870	9870	9870	9870	2
498	20231214	102600	17771150	9870	9870	9870	9870	0
499	20231214	102500	17771150	9870	9870	9870	9870	0
500	20231214	102400	17771150	9870	9870	9870	9870	0
501	20231214	102300	17771150	9870	9870	9870	9870	0
502	20231214	102200	17771150	9870	9870	9870	9870	0
503	20231214	102100	17771150	9870	9870	9870	9870	0
504	20231214	102000	17771150	9870	9870	9870	9870	1
505	20231214	101900	17761280	9880	9880	9880	9880	0
506	20231214	101800	17761280	9880	9880	9880	9880	0
507	20231214	101700	17761280	9880	9890	9890	9880	192
508	20231214	101600	15863100	9890	9890	9890	9890	0
509	20231214	101500	15863100	9890	9890	9890	9890	0
510	20231214	101400	15863100	9890	9890	9890	9890	0
511	20231214	101300	15863100	9890	9890	9890	9890	19
512	20231214	101200	15675190	9900	9900	9900	9900	0
513	20231214	101100	15675190	9900	9900	9900	9900	113
514	20231214	101000	14556490	9920	9920	9920	9920	21
515	20231214	100900	14348170	9920	9920	9920	9920	0
516	20231214	100800	14348170	9920	9920	9920	9920	49
517	20231214	100700	13862090	9920	9920	9920	9920	0
518	20231214	100600	13862090	9920	9920	9920	9920	0
519	20231214	100500	13862090	9920	9920	9920	9920	0
520	20231214	100400	13862090	9920	9920	9920	9920	0
521	20231214	100300	13862090	9920	9920	9920	9920	80
522	20231214	100200	13068490	9920	9920	9920	9920	0
523	20231214	100100	13068490	9920	9920	9920	9920	0
524	20231214	100000	13068490	9920	9920	9920	9920	0
525	20231214	095900	13068490	9920	9920	9920	9920	0
526	20231214	095800	13068490	9920	9920	9920	9920	1
527	20231214	095700	13058570	9920	9920	9920	9920	0
528	20231214	095600	13058570	9920	9920	9920	9920	0
529	20231214	095500	13058570	9920	9920	9920	9920	0
530	20231214	095400	13058570	9920	9920	9920	9920	0
531	20231214	095300	13058570	9920	9920	9920	9920	0
532	20231214	095200	13058570	9920	9920	9920	9920	0
533	20231214	095100	13058570	9920	9920	9920	9920	70
534	20231214	095000	12364170	9900	9900	9900	9900	0
535	20231214	094900	12364170	9900	9900	9900	9900	0
536	20231214	094800	12364170	9900	9900	9900	9900	0
537	20231214	094700	12364170	9900	9900	9900	9900	0
538	20231214	094600	12364170	9900	9900	9900	9900	0
539	20231214	094500	12364170	9900	9900	9900	9900	0
540	20231214	094400	12364170	9900	9900	9900	9900	0
541	20231214	094300	12364170	9900	9900	9900	9900	2
542	20231214	094200	12344370	9920	9920	9920	9920	0
543	20231214	094100	12344370	9920	9920	9920	9920	0
544	20231214	094000	12344370	9920	9920	9920	9920	94
545	20231214	093900	11411890	9920	9920	9920	9920	0
546	20231214	093800	11411890	9920	9910	9920	9910	30
547	20231214	093700	11114310	9890	9890	9890	9890	1
548	20231214	093600	11104420	9920	9920	9920	9920	0
549	20231214	093500	11104420	9920	9920	9920	9920	0
550	20231214	093400	11104420	9920	9920	9920	9920	0
551	20231214	093300	11104420	9920	9920	9920	9920	12
552	20231214	093200	10985380	9920	9920	9920	9920	60
553	20231214	093100	10390180	9920	9920	9920	9920	6
554	20231214	093000	10330660	9920	9920	9920	9920	52
555	20231214	092900	9814820	9880	9920	9920	9880	821
556	20231214	092800	1689080	9930	9930	9930	9930	0
557	20231214	092700	1689080	9930	9930	9930	9930	0
558	20231214	092600	1689080	9930	9930	9930	9930	0
559	20231214	092500	1689080	9930	9930	9930	9930	0
560	20231214	092400	1689080	9930	9930	9930	9930	20
561	20231214	092300	1490480	9930	9900	9930	9900	20
562	20231214	092200	1292030	9880	9880	9880	9880	0
563	20231214	092100	1292030	9880	9880	9880	9880	0
564	20231214	092000	1292030	9880	9880	9880	9880	0
565	20231214	091900	1292030	9880	9880	9880	9880	0
566	20231214	091800	1292030	9880	9880	9880	9880	0
567	20231214	091700	1292030	9880	9880	9880	9880	0
568	20231214	091600	1292030	9880	9880	9880	9880	0
569	20231214	091500	1292030	9880	9880	9880	9880	0
570	20231214	091400	1292030	9880	9890	9890	9880	2
571	20231214	091300	1272260	9880	9880	9880	9880	1
572	20231214	091200	1262380	9880	9860	9880	9860	3
573	20231214	091100	1232780	9930	9930	9930	9930	0
574	20231214	091000	1232780	9930	9930	9930	9930	0
575	20231214	090900	1232780	9930	9930	9930	9930	0
576	20231214	090800	1232780	9930	9930	9930	9930	0
577	20231214	090700	1232780	9930	9930	9930	9930	0
578	20231214	090600	1232780	9930	9890	9930	9890	50
579	20231214	090500	737300	9840	9840	9840	9840	0
580	20231214	090400	737300	9840	9840	9840	9840	0
581	20231214	090300	737300	9840	9830	9840	9830	73
582	20231214	090200	19660	9830	9830	9830	9830	0
583	20231214	090100	19660	9830	9830	9830	9830	0
584	20231214	090000	19660	9830	9830	9830	9830	2