KissMeData/004650/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184300	146631640	9820	9820	9820	9820	182
3	20231226	184200	146631640	9820	9820	9820	9820	0
4	20231226	184100	146631640	9820	9820	9820	9820	0
5	20231226	184000	146631640	9820	9820	9820	9820	0
6	20231226	183900	146631640	9820	9820	9820	9820	0
7	20231226	183800	146631640	9820	9820	9820	9820	0
8	20231226	183700	146631640	9820	9820	9820	9820	0
9	20231226	183600	146631640	9820	9820	9820	9820	0
10	20231226	183500	146631640	9820	9820	9820	9820	0
11	20231226	183400	146631640	9820	9820	9820	9820	0
12	20231226	183300	146631640	9820	9820	9820	9820	0
13	20231226	183200	146631640	9820	9820	9820	9820	0
14	20231226	183100	146631640	9820	9820	9820	9820	0
15	20231226	183000	146631640	9820	9820	9820	9820	0
16	20231226	182900	146631640	9820	9820	9820	9820	0
17	20231226	182800	146631640	9820	9820	9820	9820	0
18	20231226	182700	146631640	9820	9820	9820	9820	0
19	20231226	182600	146631640	9820	9820	9820	9820	0
20	20231226	182500	146631640	9820	9820	9820	9820	0
21	20231226	182400	146631640	9820	9820	9820	9820	0
22	20231226	182300	146631640	9820	9820	9820	9820	0
23	20231226	182200	146631640	9820	9820	9820	9820	0
24	20231226	182100	146631640	9820	9820	9820	9820	0
25	20231226	182000	146631640	9820	9820	9820	9820	0
26	20231226	181900	146631640	9820	9820	9820	9820	0
27	20231226	181800	146631640	9820	9820	9820	9820	0
28	20231226	181700	146631640	9820	9820	9820	9820	0
29	20231226	181600	146631640	9820	9820	9820	9820	0
30	20231226	181500	146631640	9820	9820	9820	9820	0
31	20231226	181400	146631640	9820	9820	9820	9820	0
32	20231226	181300	146631640	9820	9820	9820	9820	182
33	20231226	181200	146631640	9820	9820	9820	9820	0
34	20231226	181100	146631640	9820	9820	9820	9820	0
35	20231226	181000	146631640	9820	9820	9820	9820	0
36	20231226	180900	146631640	9820	9820	9820	9820	0
37	20231226	180800	146631640	9820	9820	9820	9820	0
38	20231226	180700	146631640	9820	9820	9820	9820	0
39	20231226	180600	146631640	9820	9820	9820	9820	0
40	20231226	180500	146631640	9820	9820	9820	9820	0
41	20231226	180400	146631640	9820	9820	9820	9820	0
42	20231226	180300	146631640	9820	9820	9820	9820	0
43	20231226	180200	146631640	9820	9820	9820	9820	0
44	20231226	180100	146631640	9820	9820	9820	9820	0
45	20231226	180000	146631640	9820	9820	9820	9820	0
46	20231226	175900	146631640	9820	9820	9820	9820	0
47	20231226	175800	146631640	9820	9820	9820	9820	0
48	20231226	175700	146631640	9820	9820	9820	9820	0
49	20231226	175600	146631640	9820	9820	9820	9820	0
50	20231226	175500	146631640	9820	9820	9820	9820	0
51	20231226	175400	146631640	9820	9820	9820	9820	0
52	20231226	175300	146631640	9820	9820	9820	9820	0
53	20231226	175200	146631640	9820	9820	9820	9820	0
54	20231226	175100	146631640	9820	9820	9820	9820	0
55	20231226	175000	146631640	9820	9820	9820	9820	0
56	20231226	174900	146631640	9820	9820	9820	9820	0
57	20231226	174800	146631640	9820	9820	9820	9820	0
58	20231226	174700	146631640	9820	9820	9820	9820	0
59	20231226	174600	146631640	9820	9820	9820	9820	0
60	20231226	174500	146631640	9820	9820	9820	9820	0
61	20231226	174400	146631640	9820	9820	9820	9820	0
62	20231226	174300	146631640	9820	9820	9820	9820	182
63	20231226	174200	146631640	9820	9820	9820	9820	0
64	20231226	174100	146631640	9820	9820	9820	9820	0
65	20231226	174000	146631640	9820	9820	9820	9820	0
66	20231226	173900	146631640	9820	9820	9820	9820	0
67	20231226	173800	146631640	9820	9820	9820	9820	0
68	20231226	173700	146631640	9820	9820	9820	9820	0
69	20231226	173600	146631640	9820	9820	9820	9820	0
70	20231226	173500	146631640	9820	9820	9820	9820	0
71	20231226	173400	146631640	9820	9820	9820	9820	0
72	20231226	173300	146631640	9820	9820	9820	9820	0
73	20231226	173200	146631640	9820	9820	9820	9820	0
74	20231226	173100	146631640	9820	9820	9820	9820	0
75	20231226	173000	146631640	9820	9820	9820	9820	0
76	20231226	172900	146631640	9820	9820	9820	9820	0
77	20231226	172800	146631640	9820	9820	9820	9820	0
78	20231226	172700	146631640	9820	9820	9820	9820	0
79	20231226	172600	146631640	9820	9820	9820	9820	0
80	20231226	172500	146631640	9820	9820	9820	9820	0
81	20231226	172400	146631640	9820	9820	9820	9820	0
82	20231226	172300	146631640	9820	9820	9820	9820	0
83	20231226	172200	146631640	9820	9820	9820	9820	0
84	20231226	172100	146631640	9820	9820	9820	9820	0
85	20231226	172000	146631640	9820	9820	9820	9820	0
86	20231226	171900	146631640	9820	9820	9820	9820	0
87	20231226	171800	146631640	9820	9820	9820	9820	0
88	20231226	171700	146631640	9820	9820	9820	9820	0
89	20231226	171600	146631640	9820	9820	9820	9820	0
90	20231226	171500	146631640	9820	9820	9820	9820	0
91	20231226	171400	146631640	9820	9820	9820	9820	0
92	20231226	171300	146631640	9820	9820	9820	9820	182
93	20231226	171200	146631640	9820	9820	9820	9820	0
94	20231226	171100	146631640	9820	9820	9820	9820	0
95	20231226	171000	146631640	9820	9820	9820	9820	0
96	20231226	170900	146631640	9820	9820	9820	9820	0
97	20231226	170800	146631640	9820	9820	9820	9820	0
98	20231226	170700	146631640	9820	9820	9820	9820	0
99	20231226	170600	146631640	9820	9820	9820	9820	0
100	20231226	170500	146631640	9820	9820	9820	9820	0
101	20231226	170400	146631640	9820	9820	9820	9820	0
102	20231226	170300	146631640	9820	9820	9820	9820	0
103	20231226	170200	146631640	9820	9820	9820	9820	0
104	20231226	170100	146631640	9820	9820	9820	9820	0
105	20231226	170000	146631640	9820	9820	9820	9820	0
106	20231226	165900	146631640	9820	9820	9820	9820	0
107	20231226	165800	146631640	9820	9820	9820	9820	0
108	20231226	165700	146631640	9820	9820	9820	9820	0
109	20231226	165600	146631640	9820	9820	9820	9820	0
110	20231226	165500	146631640	9820	9820	9820	9820	0
111	20231226	165400	146631640	9820	9820	9820	9820	0
112	20231226	165300	146631640	9820	9820	9820	9820	0
113	20231226	165200	146631640	9820	9820	9820	9820	0
114	20231226	165100	146631640	9820	9820	9820	9820	0
115	20231226	165000	146631640	9820	9820	9820	9820	0
116	20231226	164900	146631640	9820	9820	9820	9820	0
117	20231226	164800	146631640	9820	9820	9820	9820	0
118	20231226	164700	146631640	9820	9820	9820	9820	0
119	20231226	164600	146631640	9820	9820	9820	9820	0
120	20231226	164500	146631640	9820	9820	9820	9820	0
121	20231226	164400	146631640	9820	9820	9820	9820	0
122	20231226	164300	146631640	9820	9820	9820	9820	182
123	20231226	164200	146631640	9820	9820	9820	9820	0
124	20231226	164100	146631640	9820	9820	9820	9820	0
125	20231226	164000	146631640	9820	9820	9820	9820	0
126	20231226	163900	146631640	9820	9820	9820	9820	0
127	20231226	163800	146631640	9820	9820	9820	9820	0
128	20231226	163700	146631640	9820	9820	9820	9820	0
129	20231226	163600	146631640	9820	9820	9820	9820	0
130	20231226	163500	146631640	9820	9820	9820	9820	0
131	20231226	163400	146631640	9820	9820	9820	9820	0
132	20231226	163300	146631640	9820	9820	9820	9820	0
133	20231226	163200	146631640	9820	9820	9820	9820	0
134	20231226	163100	146631640	9820	9820	9820	9820	0
135	20231226	163000	146631640	9820	9820	9820	9820	0
136	20231226	162900	146631640	9820	9820	9820	9820	0
137	20231226	162800	146631640	9820	9820	9820	9820	0
138	20231226	162700	146631640	9820	9820	9820	9820	0
139	20231226	162600	146631640	9820	9820	9820	9820	0
140	20231226	162500	146631640	9820	9820	9820	9820	0
141	20231226	162400	146631640	9820	9820	9820	9820	0
142	20231226	162300	146631640	9820	9820	9820	9820	0
143	20231226	162200	146631640	9820	9820	9820	9820	0
144	20231226	162100	146631640	9820	9820	9820	9820	0
145	20231226	162000	146631640	9820	9820	9820	9820	0
146	20231226	161900	146631640	9820	9820	9820	9820	0
147	20231226	161800	146631640	9820	9820	9820	9820	0
148	20231226	161700	146631640	9820	9820	9820	9820	0
149	20231226	161600	146631640	9820	9820	9820	9820	0
150	20231226	161500	146631640	9820	9820	9820	9820	0
151	20231226	161400	146631640	9820	9820	9820	9820	0
152	20231226	161300	146631640	9820	9820	9820	9820	182
153	20231226	161200	146631640	9820	9820	9820	9820	0
154	20231226	161100	146631640	9820	9820	9820	9820	0
155	20231226	161000	146631640	9820	9820	9820	9820	0
156	20231226	160900	146631640	9820	9820	9820	9820	0
157	20231226	160800	146631640	9820	9820	9820	9820	0
158	20231226	160700	146631640	9820	9820	9820	9820	0
159	20231226	160600	146631640	9820	9820	9820	9820	0
160	20231226	160500	146631640	9820	9820	9820	9820	0
161	20231226	160400	146631640	9820	9820	9820	9820	0
162	20231226	160300	146631640	9820	9820	9820	9820	0
163	20231226	160200	146631640	9820	9820	9820	9820	0
164	20231226	160100	146631640	9820	9820	9820	9820	0
165	20231226	160000	146631640	9820	9820	9820	9820	0
166	20231226	155900	146631640	9820	9820	9820	9820	0
167	20231226	155800	146631640	9820	9820	9820	9820	0
168	20231226	155700	146631640	9820	9820	9820	9820	0
169	20231226	155600	146631640	9820	9820	9820	9820	0
170	20231226	155500	146631640	9820	9820	9820	9820	0
171	20231226	155400	146631640	9820	9820	9820	9820	0
172	20231226	155300	146631640	9820	9820	9820	9820	0
173	20231226	155200	146631640	9820	9820	9820	9820	0
174	20231226	155100	146631640	9820	9820	9820	9820	0
175	20231226	155000	146631640	9820	9820	9820	9820	0
176	20231226	154900	146631640	9820	9820	9820	9820	0
177	20231226	154800	146631640	9820	9820	9820	9820	0
178	20231226	154700	146631640	9820	9820	9820	9820	0
179	20231226	154600	146631640	9820	9820	9820	9820	0
180	20231226	154500	146631640	9820	9820	9820	9820	0
181	20231226	154400	146631640	9820	9820	9820	9820	0
182	20231226	154300	146631640	9820	9820	9820	9820	182
183	20231226	154200	146631640	9820	9820	9820	9820	0
184	20231226	154100	146631640	9820	9820	9820	9820	0
185	20231226	154000	146631640	9820	9820	9820	9820	0
186	20231226	153900	146631640	9820	9820	9820	9820	0
187	20231226	153800	146631640	9820	9820	9820	9820	0
188	20231226	153700	146631640	9820	9820	9820	9820	0
189	20231226	153600	146631640	9820	9820	9820	9820	0
190	20231226	153500	146631640	9820	9820	9820	9820	0
191	20231226	153400	146631640	9820	9820	9820	9820	0
192	20231226	153300	146631640	9820	9820	9820	9820	0
193	20231226	153200	146631640	9820	9820	9820	9820	0
194	20231226	153100	146631640	9820	9820	9820	9820	0
195	20231226	153000	146631640	9820	9820	9820	9820	182
196	20231226	152900	144844400	9790	9790	9790	9790	0
197	20231226	152800	144844400	9790	9790	9790	9790	0
198	20231226	152700	144844400	9790	9790	9790	9790	0
199	20231226	152600	144844400	9790	9790	9790	9790	0
200	20231226	152500	144844400	9790	9790	9790	9790	0
201	20231226	152400	144844400	9790	9790	9790	9790	0
202	20231226	152300	144844400	9790	9790	9790	9790	0
203	20231226	152200	144844400	9790	9790	9790	9790	0
204	20231226	152100	144844400	9790	9790	9790	9790	0
205	20231226	152000	144844400	9790	9790	9790	9790	0
206	20231226	151900	144844400	9790	9790	9790	9790	0
207	20231226	151800	144844400	9790	9790	9790	9790	79
208	20231226	151700	144070990	9790	9800	9800	9790	201
209	20231226	151600	142102200	9820	9820	9820	9820	0
210	20231226	151500	142102200	9820	9820	9820	9820	0
211	20231226	151400	142102200	9820	9820	9820	9820	0
212	20231226	151300	142102200	9820	9810	9820	9810	50
213	20231226	151200	141611290	9790	9790	9790	9790	0
214	20231226	151100	141611290	9790	9790	9790	9790	256
215	20231226	151000	139105050	9820	9820	9820	9820	0
216	20231226	150900	139105050	9820	9820	9820	9820	0
217	20231226	150800	139105050	9820	9820	9820	9820	0
218	20231226	150700	139105050	9820	9820	9820	9820	0
219	20231226	150600	139105050	9820	9820	9820	9820	0
220	20231226	150500	139105050	9820	9820	9820	9820	253
221	20231226	150400	136620590	9790	9790	9790	9790	0
222	20231226	150300	136620590	9790	9790	9790	9790	0
223	20231226	150200	136620590	9790	9790	9790	9790	0
224	20231226	150100	136620590	9790	9790	9790	9790	0
225	20231226	150000	136620590	9790	9790	9790	9790	0
226	20231226	145900	136620590	9790	9790	9790	9790	0
227	20231226	145800	136620590	9790	9790	9790	9790	0
228	20231226	145700	136620590	9790	9790	9790	9790	0
229	20231226	145600	136620590	9790	9790	9790	9790	0
230	20231226	145500	136620590	9790	9790	9790	9790	0
231	20231226	145400	136620590	9790	9790	9790	9790	687
232	20231226	145300	129894860	9800	9800	9800	9800	0
233	20231226	145200	129894860	9800	9800	9800	9800	0
234	20231226	145100	129894860	9800	9800	9800	9800	0
235	20231226	145000	129894860	9800	9800	9800	9800	100
236	20231226	144900	128914860	9800	9800	9800	9800	80
237	20231226	144800	128130860	9790	9790	9790	9790	1
238	20231226	144700	128121070	9800	9800	9800	9800	855
239	20231226	144600	119742070	9810	9810	9810	9810	0
240	20231226	144500	119742070	9810	9810	9810	9810	0
241	20231226	144400	119742070	9810	9810	9810	9810	0
242	20231226	144300	119742070	9810	9810	9810	9810	0
243	20231226	144200	119742070	9810	9810	9810	9810	0
244	20231226	144100	119742070	9810	9810	9810	9810	0
245	20231226	144000	119742070	9810	9810	9810	9810	0
246	20231226	143900	119742070	9810	9810	9810	9810	0
247	20231226	143800	119742070	9810	9810	9810	9810	0
248	20231226	143700	119742070	9810	9810	9810	9810	0
249	20231226	143600	119742070	9810	9810	9810	9810	0
250	20231226	143500	119742070	9810	9810	9810	9810	0
251	20231226	143400	119742070	9810	9810	9810	9810	0
252	20231226	143300	119742070	9810	9810	9810	9810	0
253	20231226	143200	119742070	9810	9810	9810	9810	0
254	20231226	143100	119742070	9810	9810	9810	9810	0
255	20231226	143000	119742070	9810	9810	9810	9810	0
256	20231226	142900	119742070	9810	9810	9810	9810	0
257	20231226	142800	119742070	9810	9810	9810	9810	0
258	20231226	142700	119742070	9810	9810	9810	9810	22
259	20231226	142600	119526250	9800	9800	9800	9800	0
260	20231226	142500	119526250	9800	9800	9800	9800	0
261	20231226	142400	119526250	9800	9800	9800	9800	0
262	20231226	142300	119526250	9800	9800	9800	9800	0
263	20231226	142200	119526250	9800	9800	9800	9800	0
264	20231226	142100	119526250	9800	9800	9800	9800	0
265	20231226	142000	119526250	9800	9800	9800	9800	0
266	20231226	141900	119526250	9800	9800	9800	9800	0
267	20231226	141800	119526250	9800	9800	9800	9800	0
268	20231226	141700	119526250	9800	9800	9800	9800	0
269	20231226	141600	119526250	9800	9800	9800	9800	0
270	20231226	141500	119526250	9800	9800	9800	9800	407
271	20231226	141400	115537650	9800	9800	9800	9800	0
272	20231226	141300	115537650	9800	9800	9800	9800	0
273	20231226	141200	115537650	9800	9800	9800	9800	0
274	20231226	141100	115537650	9800	9800	9800	9800	6
275	20231226	141000	115478850	9800	9800	9800	9800	0
276	20231226	140900	115478850	9800	9800	9800	9800	0
277	20231226	140800	115478850	9800	9800	9800	9800	0
278	20231226	140700	115478850	9800	9800	9800	9800	0
279	20231226	140600	115478850	9800	9800	9800	9800	0
280	20231226	140500	115478850	9800	9800	9800	9800	0
281	20231226	140400	115478850	9800	9800	9800	9800	0
282	20231226	140300	115478850	9800	9800	9800	9800	0
283	20231226	140200	115478850	9800	9800	9800	9800	0
284	20231226	140100	115478850	9800	9800	9800	9800	0
285	20231226	140000	115478850	9800	9800	9800	9800	0
286	20231226	135900	115478850	9800	9800	9800	9800	0
287	20231226	135800	115478850	9800	9800	9800	9800	0
288	20231226	135700	115478850	9800	9800	9800	9800	0
289	20231226	135600	115478850	9800	9800	9800	9800	9
290	20231226	135500	115390650	9800	9800	9800	9800	501
291	20231226	135400	110480850	9800	9800	9800	9800	500
292	20231226	135300	105580850	9800	9800	9800	9800	0
293	20231226	135200	105580850	9800	9800	9800	9800	2
294	20231226	135100	105561250	9810	9810	9810	9810	0
295	20231226	135000	105561250	9810	9810	9810	9810	0
296	20231226	134900	105561250	9810	9810	9810	9810	0
297	20231226	134800	105561250	9810	9810	9810	9810	0
298	20231226	134700	105561250	9810	9810	9810	9810	0
299	20231226	134600	105561250	9810	9810	9810	9810	0
300	20231226	134500	105561250	9810	9810	9810	9810	0
301	20231226	134400	105561250	9810	9790	9810	9790	33
302	20231226	134300	105237820	9780	9780	9780	9780	38
303	20231226	134200	104866180	9780	9770	9780	9770	11
304	20231226	134100	104758700	9780	9780	9780	9780	3
305	20231226	134000	104729360	9780	9780	9780	9780	2
306	20231226	133900	104709800	9780	9780	9780	9780	1
307	20231226	133800	104700020	9770	9780	9780	9770	11
308	20231226	133700	104592540	9780	9780	9780	9780	3
309	20231226	133600	104563200	9780	9780	9780	9780	46
310	20231226	133500	104113320	9780	9780	9780	9780	2
311	20231226	133400	104093760	9780	9780	9780	9780	11
312	20231226	133300	103986180	9780	9780	9780	9780	291
313	20231226	133200	101140200	9790	9790	9790	9790	1
314	20231226	133100	101130410	9790	9790	9790	9790	0
315	20231226	133000	101130410	9790	9790	9790	9790	90
316	20231226	132900	100249310	9790	9790	9790	9790	0
317	20231226	132800	100249310	9790	9790	9790	9790	0
318	20231226	132700	100249310	9790	9790	9790	9790	10
319	20231226	132600	100151410	9800	9800	9800	9800	53
320	20231226	132500	99632010	9800	9800	9800	9800	0
321	20231226	132400	99632010	9800	9800	9800	9800	0
322	20231226	132300	99632010	9800	9800	9800	9800	109
323	20231226	132200	98563810	9810	9810	9810	9810	0
324	20231226	132100	98563810	9810	9810	9810	9810	0
325	20231226	132000	98563810	9810	9810	9810	9810	0
326	20231226	131900	98563810	9810	9810	9810	9810	0
327	20231226	131800	98563810	9810	9810	9810	9810	0
328	20231226	131700	98563810	9810	9810	9810	9810	0
329	20231226	131600	98563810	9810	9810	9810	9810	0
330	20231226	131500	98563810	9810	9810	9810	9810	0
331	20231226	131400	98563810	9810	9810	9810	9810	0
332	20231226	131300	98563810	9810	9810	9810	9810	0
333	20231226	131200	98563810	9810	9810	9810	9810	0
334	20231226	131100	98563810	9810	9810	9810	9810	0
335	20231226	131000	98563810	9810	9810	9810	9810	1
336	20231226	130900	98554000	9810	9810	9810	9810	1
337	20231226	130800	98544190	9800	9800	9800	9800	0
338	20231226	130700	98544190	9800	9800	9800	9800	0
339	20231226	130600	98544190	9800	9800	9800	9800	0
340	20231226	130500	98544190	9800	9800	9800	9800	0
341	20231226	130400	98544190	9800	9800	9800	9800	0
342	20231226	130300	98544190	9800	9800	9800	9800	0
343	20231226	130200	98544190	9800	9800	9800	9800	0
344	20231226	130100	98544190	9800	9800	9800	9800	0
345	20231226	130000	98544190	9800	9800	9800	9800	0
346	20231226	125900	98544190	9800	9800	9800	9800	0
347	20231226	125800	98544190	9800	9800	9800	9800	0
348	20231226	125700	98544190	9800	9800	9800	9800	0
349	20231226	125600	98544190	9800	9800	9800	9800	577
350	20231226	125500	92889590	9800	9800	9800	9800	0
351	20231226	125400	92889590	9800	9800	9800	9800	0
352	20231226	125300	92889590	9800	9800	9800	9800	110
353	20231226	125200	91811590	9790	9790	9790	9790	0
354	20231226	125100	91811590	9790	9790	9790	9790	0
355	20231226	125000	91811590	9790	9790	9790	9790	0
356	20231226	124900	91811590	9790	9790	9790	9790	12
357	20231226	124800	91694110	9790	9780	9790	9780	1628
358	20231226	124700	75757270	9770	9770	9770	9770	31
359	20231226	124600	75454400	9780	9780	9780	9780	0
360	20231226	124500	75454400	9780	9780	9780	9780	2
361	20231226	124400	75434840	9780	9780	9780	9780	0
362	20231226	124300	75434840	9780	9780	9780	9780	0
363	20231226	124200	75434840	9780	9780	9780	9780	0
364	20231226	124100	75434840	9780	9780	9780	9780	0
365	20231226	124000	75434840	9780	9780	9780	9780	0
366	20231226	123900	75434840	9780	9780	9780	9780	106
367	20231226	123800	74398160	9780	9780	9780	9780	0
368	20231226	123700	74398160	9780	9780	9780	9780	0
369	20231226	123600	74398160	9780	9780	9780	9780	0
370	20231226	123500	74398160	9780	9780	9780	9780	0
371	20231226	123400	74398160	9780	9780	9780	9780	187
372	20231226	123300	72569300	9790	9790	9790	9790	0
373	20231226	123200	72569300	9790	9790	9790	9790	0
374	20231226	123100	72569300	9790	9790	9790	9790	0
375	20231226	123000	72569300	9790	9790	9790	9790	0
376	20231226	122900	72569300	9790	9790	9790	9790	0
377	20231226	122800	72569300	9790	9790	9790	9790	0
378	20231226	122700	72569300	9790	9790	9790	9790	0
379	20231226	122600	72569300	9790	9790	9790	9790	7
380	20231226	122500	72500770	9790	9790	9790	9790	0
381	20231226	122400	72500770	9790	9790	9790	9790	0
382	20231226	122300	72500770	9790	9790	9790	9790	77
383	20231226	122200	71746940	9790	9790	9790	9790	0
384	20231226	122100	71746940	9790	9790	9790	9790	0
385	20231226	122000	71746940	9790	9790	9790	9790	0
386	20231226	121900	71746940	9790	9790	9790	9790	0
387	20231226	121800	71746940	9790	9790	9790	9790	0
388	20231226	121700	71746940	9790	9790	9790	9790	30
389	20231226	121600	71453240	9780	9780	9780	9780	0
390	20231226	121500	71453240	9780	9780	9780	9780	0
391	20231226	121400	71453240	9780	9780	9780	9780	0
392	20231226	121300	71453240	9780	9780	9780	9780	0
393	20231226	121200	71453240	9780	9780	9780	9780	0
394	20231226	121100	71453240	9780	9780	9780	9780	0
395	20231226	121000	71453240	9780	9780	9780	9780	0
396	20231226	120900	71453240	9780	9780	9780	9780	0
397	20231226	120800	71453240	9780	9780	9780	9780	0
398	20231226	120700	71453240	9780	9780	9780	9780	0
399	20231226	120600	71453240	9780	9780	9780	9780	0
400	20231226	120500	71453240	9780	9780	9780	9780	0
401	20231226	120400	71453240	9780	9780	9780	9780	120
402	20231226	120300	70279640	9770	9770	9770	9770	0
403	20231226	120200	70279640	9770	9770	9770	9770	0
404	20231226	120100	70279640	9770	9770	9770	9770	0
405	20231226	120000	70279640	9770	9770	9770	9770	11
406	20231226	115900	70172170	9770	9770	9770	9770	0
407	20231226	115800	70172170	9770	9770	9770	9770	0
408	20231226	115700	70172170	9770	9770	9770	9770	0
409	20231226	115600	70172170	9770	9780	9780	9770	130
410	20231226	115500	68901480	9780	9780	9780	9780	1
411	20231226	115400	68891700	9790	9790	9790	9790	0
412	20231226	115300	68891700	9790	9790	9790	9790	0
413	20231226	115200	68891700	9790	9790	9790	9790	0
414	20231226	115100	68891700	9790	9790	9790	9790	0
415	20231226	115000	68891700	9790	9790	9790	9790	0
416	20231226	114900	68891700	9790	9790	9790	9790	0
417	20231226	114800	68891700	9790	9790	9790	9790	0
418	20231226	114700	68891700	9790	9790	9790	9790	0
419	20231226	114600	68891700	9790	9790	9790	9790	0
420	20231226	114500	68891700	9790	9790	9790	9790	0
421	20231226	114400	68891700	9790	9790	9790	9790	0
422	20231226	114300	68891700	9790	9790	9790	9790	0
423	20231226	114200	68891700	9790	9790	9790	9790	0
424	20231226	114100	68891700	9790	9790	9790	9790	0
425	20231226	114000	68891700	9790	9790	9790	9790	0
426	20231226	113900	68891700	9790	9790	9790	9790	0
427	20231226	113800	68891700	9790	9790	9790	9790	0
428	20231226	113700	68891700	9790	9790	9790	9790	0
429	20231226	113600	68891700	9790	9790	9790	9790	0
430	20231226	113500	68891700	9790	9790	9790	9790	0
431	20231226	113400	68891700	9790	9790	9790	9790	0
432	20231226	113300	68891700	9790	9790	9790	9790	0
433	20231226	113200	68891700	9790	9790	9790	9790	0
434	20231226	113100	68891700	9790	9790	9790	9790	0
435	20231226	113000	68891700	9790	9790	9790	9790	0
436	20231226	112900	68891700	9790	9790	9790	9790	0
437	20231226	112800	68891700	9790	9790	9790	9790	0
438	20231226	112700	68891700	9790	9790	9790	9790	0
439	20231226	112600	68891700	9790	9790	9790	9790	0
440	20231226	112500	68891700	9790	9790	9790	9790	2
441	20231226	112400	68872120	9790	9790	9790	9790	0
442	20231226	112300	68872120	9790	9790	9790	9790	0
443	20231226	112200	68872120	9790	9790	9790	9790	0
444	20231226	112100	68872120	9790	9790	9790	9790	0
445	20231226	112000	68872120	9790	9790	9790	9790	10
446	20231226	111900	68774220	9790	9790	9790	9790	20
447	20231226	111800	68578420	9790	9790	9790	9790	0
448	20231226	111700	68578420	9790	9790	9790	9790	74
449	20231226	111600	67853960	9790	9790	9790	9790	22
450	20231226	111500	67638580	9790	9790	9790	9790	15
451	20231226	111400	67491730	9790	9790	9790	9790	150
452	20231226	111300	66023230	9790	9790	9790	9790	100
453	20231226	111200	65044230	9790	9790	9790	9790	0
454	20231226	111100	65044230	9790	9790	9790	9790	0
455	20231226	111000	65044230	9790	9790	9790	9790	0
456	20231226	110900	65044230	9790	9790	9790	9790	0
457	20231226	110800	65044230	9790	9790	9790	9790	0
458	20231226	110700	65044230	9790	9790	9790	9790	0
459	20231226	110600	65044230	9790	9790	9790	9790	0
460	20231226	110500	65044230	9790	9790	9790	9790	0
461	20231226	110400	65044230	9790	9790	9790	9790	0
462	20231226	110300	65044230	9790	9790	9790	9790	0
463	20231226	110200	65044230	9790	9790	9790	9790	1
464	20231226	110100	65034440	9790	9790	9790	9790	0
465	20231226	110000	65034440	9790	9790	9790	9790	800
466	20231226	105900	57202440	9790	9790	9790	9790	0
467	20231226	105800	57202440	9790	9780	9790	9780	627
468	20231226	105700	51064640	9760	9760	9760	9760	0
469	20231226	105600	51064640	9760	9760	9760	9760	20
470	20231226	105500	50869440	9760	9760	9760	9760	1
471	20231226	105400	50859680	9790	9790	9790	9790	0
472	20231226	105300	50859680	9790	9790	9790	9790	0
473	20231226	105200	50859680	9790	9790	9790	9790	0
474	20231226	105100	50859680	9790	9790	9790	9790	6
475	20231226	105000	50800940	9800	9800	9800	9800	0
476	20231226	104900	50800940	9800	9800	9800	9800	0
477	20231226	104800	50800940	9800	9800	9800	9800	0
478	20231226	104700	50800940	9800	9800	9800	9800	0
479	20231226	104600	50800940	9800	9800	9800	9800	0
480	20231226	104500	50800940	9800	9800	9800	9800	0
481	20231226	104400	50800940	9800	9800	9800	9800	0
482	20231226	104300	50800940	9800	9790	9800	9790	500
483	20231226	104200	45901470	9770	9790	9790	9770	1520
484	20231226	104100	31034190	9800	9800	9800	9800	30
485	20231226	104000	30740190	9800	9800	9800	9800	0
486	20231226	103900	30740190	9800	9800	9800	9800	20
487	20231226	103800	30544190	9810	9810	9810	9810	0
488	20231226	103700	30544190	9810	9810	9810	9810	0
489	20231226	103600	30544190	9810	9810	9810	9810	0
490	20231226	103500	30544190	9810	9810	9810	9810	7
491	20231226	103400	30475520	9800	9800	9800	9800	0
492	20231226	103300	30475520	9800	9800	9800	9800	0
493	20231226	103200	30475520	9800	9800	9800	9800	0
494	20231226	103100	30475520	9800	9800	9800	9800	0
495	20231226	103000	30475520	9800	9800	9800	9800	0
496	20231226	102900	30475520	9800	9800	9800	9800	0
497	20231226	102800	30475520	9800	9800	9800	9800	0
498	20231226	102700	30475520	9800	9800	9800	9800	0
499	20231226	102600	30475520	9800	9800	9800	9800	28
500	20231226	102500	30201120	9800	9800	9800	9800	2
501	20231226	102400	30181520	9800	9800	9800	9800	3
502	20231226	102300	30152120	9800	9800	9800	9800	12
503	20231226	102200	30034520	9800	9800	9800	9800	3
504	20231226	102100	30005120	9800	9800	9800	9800	8
505	20231226	102000	29926720	9800	9800	9800	9800	18
506	20231226	101900	29750320	9800	9800	9800	9800	18
507	20231226	101800	29573920	9800	9800	9800	9800	8
508	20231226	101700	29495520	9800	9800	9800	9800	0
509	20231226	101600	29495520	9800	9800	9800	9800	0
510	20231226	101500	29495520	9800	9800	9800	9800	1000
511	20231226	101400	19695520	9810	9830	9830	9810	1000
512	20231226	101300	9881410	9840	9840	9840	9840	0
513	20231226	101200	9881410	9840	9840	9840	9840	0
514	20231226	101100	9881410	9840	9840	9840	9840	103
515	20231226	101000	8867890	9830	9830	9830	9830	0
516	20231226	100900	8867890	9830	9830	9830	9830	0
517	20231226	100800	8867890	9830	9830	9830	9830	0
518	20231226	100700	8867890	9830	9830	9830	9830	0
519	20231226	100600	8867890	9830	9830	9830	9830	45
520	20231226	100500	8425540	9820	9820	9820	9820	0
521	20231226	100400	8425540	9820	9820	9820	9820	0
522	20231226	100300	8425540	9820	9820	9820	9820	0
523	20231226	100200	8425540	9820	9820	9820	9820	0
524	20231226	100100	8425540	9820	9820	9820	9820	0
525	20231226	100000	8425540	9820	9820	9820	9820	0
526	20231226	095900	8425540	9820	9820	9820	9820	0
527	20231226	095800	8425540	9820	9820	9820	9820	15
528	20231226	095700	8278240	9820	9820	9820	9820	0
529	20231226	095600	8278240	9820	9820	9820	9820	0
530	20231226	095500	8278240	9820	9820	9820	9820	2
531	20231226	095400	8258600	9830	9830	9830	9830	12
532	20231226	095300	8140640	9830	9830	9830	9830	1
533	20231226	095200	8130810	9830	9830	9830	9830	0
534	20231226	095100	8130810	9830	9830	9830	9830	0
535	20231226	095000	8130810	9830	9830	9830	9830	0
536	20231226	094900	8130810	9830	9830	9830	9830	20
537	20231226	094800	7934210	9830	9830	9830	9830	1
538	20231226	094700	7924380	9840	9840	9840	9840	0
539	20231226	094600	7924380	9840	9840	9840	9840	0
540	20231226	094500	7924380	9840	9840	9840	9840	0
541	20231226	094400	7924380	9840	9840	9840	9840	0
542	20231226	094300	7924380	9840	9840	9840	9840	0
543	20231226	094200	7924380	9840	9840	9840	9840	0
544	20231226	094100	7924380	9840	9840	9840	9840	1
545	20231226	094000	7914540	9820	9820	9820	9820	0
546	20231226	093900	7914540	9820	9820	9820	9820	0
547	20231226	093800	7914540	9820	9820	9820	9820	0
548	20231226	093700	7914540	9820	9820	9820	9820	0
549	20231226	093600	7914540	9820	9820	9820	9820	0
550	20231226	093500	7914540	9820	9820	9820	9820	0
551	20231226	093400	7914540	9820	9820	9820	9820	0
552	20231226	093300	7914540	9820	9820	9820	9820	0
553	20231226	093200	7914540	9820	9820	9820	9820	0
554	20231226	093100	7914540	9820	9820	9820	9820	0
555	20231226	093000	7914540	9820	9820	9820	9820	0
556	20231226	092900	7914540	9820	9820	9820	9820	98
557	20231226	092800	6952180	9820	9820	9820	9820	2
558	20231226	092700	6932540	9820	9820	9820	9820	0
559	20231226	092600	6932540	9820	9820	9820	9820	0
560	20231226	092500	6932540	9820	9820	9820	9820	0
561	20231226	092400	6932540	9820	9820	9820	9820	70
562	20231226	092300	6245140	9820	9840	9840	9820	2
563	20231226	092200	6225480	9830	9830	9830	9830	63
564	20231226	092100	5606190	9820	9820	9820	9820	0
565	20231226	092000	5606190	9820	9820	9820	9820	0
566	20231226	091900	5606190	9820	9820	9820	9820	0
567	20231226	091800	5606190	9820	9820	9820	9820	0
568	20231226	091700	5606190	9820	9820	9820	9820	0
569	20231226	091600	5606190	9820	9820	9820	9820	7
570	20231226	091500	5537450	9820	9820	9820	9820	20
571	20231226	091400	5341050	9820	9820	9820	9820	0
572	20231226	091300	5341050	9820	9820	9820	9820	0
573	20231226	091200	5341050	9820	9820	9820	9820	0
574	20231226	091100	5341050	9820	9820	9820	9820	0
575	20231226	091000	5341050	9820	9820	9820	9820	3
576	20231226	090900	5311590	9810	9810	9810	9810	0
577	20231226	090800	5311590	9810	9810	9810	9810	0
578	20231226	090700	5311590	9810	9810	9810	9810	0
579	20231226	090600	5311590	9810	9810	9810	9810	3
580	20231226	090500	5282160	9800	9800	9800	9800	0
581	20231226	090400	5282160	9800	9790	9800	9790	317
582	20231226	090300	2175570	9790	9800	9800	9790	189
583	20231226	090200	323410	9810	9810	9810	9810	0
584	20231226	090100	323410	9810	9810	9810	9810	1
585	20231226	090000	313600	9800	9800	9800	9800	32