KissMeData/004650/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184200	39882760	9760	9760	9760	9760	64
3	20231207	184100	39882760	9760	9760	9760	9760	0
4	20231207	184000	39882760	9760	9760	9760	9760	0
5	20231207	183900	39882760	9760	9760	9760	9760	0
6	20231207	183800	39882760	9760	9760	9760	9760	0
7	20231207	183700	39882760	9760	9760	9760	9760	0
8	20231207	183600	39882760	9760	9760	9760	9760	0
9	20231207	183500	39882760	9760	9760	9760	9760	0
10	20231207	183400	39882760	9760	9760	9760	9760	0
11	20231207	183300	39882760	9760	9760	9760	9760	0
12	20231207	183200	39882760	9760	9760	9760	9760	0
13	20231207	183100	39882760	9760	9760	9760	9760	0
14	20231207	183000	39882760	9760	9760	9760	9760	0
15	20231207	182900	39882760	9760	9760	9760	9760	0
16	20231207	182800	39882760	9760	9760	9760	9760	0
17	20231207	182700	39882760	9760	9760	9760	9760	0
18	20231207	182600	39882760	9760	9760	9760	9760	0
19	20231207	182500	39882760	9760	9760	9760	9760	0
20	20231207	182400	39882760	9760	9760	9760	9760	0
21	20231207	182300	39882760	9760	9760	9760	9760	0
22	20231207	182200	39882760	9760	9760	9760	9760	0
23	20231207	182100	39882760	9760	9760	9760	9760	0
24	20231207	182000	39882760	9760	9760	9760	9760	0
25	20231207	181900	39882760	9760	9760	9760	9760	0
26	20231207	181800	39882760	9760	9760	9760	9760	0
27	20231207	181700	39882760	9760	9760	9760	9760	0
28	20231207	181600	39882760	9760	9760	9760	9760	0
29	20231207	181500	39882760	9760	9760	9760	9760	0
30	20231207	181400	39882760	9760	9760	9760	9760	0
31	20231207	181300	39882760	9760	9760	9760	9760	0
32	20231207	181200	39882760	9760	9760	9760	9760	64
33	20231207	181100	39882760	9760	9760	9760	9760	0
34	20231207	181000	39882760	9760	9760	9760	9760	0
35	20231207	180900	39882760	9760	9760	9760	9760	0
36	20231207	180800	39882760	9760	9760	9760	9760	0
37	20231207	180700	39882760	9760	9760	9760	9760	0
38	20231207	180600	39882760	9760	9760	9760	9760	0
39	20231207	180500	39882760	9760	9760	9760	9760	0
40	20231207	180400	39882760	9760	9760	9760	9760	0
41	20231207	180300	39882760	9760	9760	9760	9760	0
42	20231207	180200	39882760	9760	9760	9760	9760	0
43	20231207	180100	39882760	9760	9760	9760	9760	0
44	20231207	180000	39882760	9760	9760	9760	9760	0
45	20231207	175900	39882760	9760	9760	9760	9760	0
46	20231207	175800	39882760	9760	9760	9760	9760	0
47	20231207	175700	39882760	9760	9760	9760	9760	0
48	20231207	175600	39882760	9760	9760	9760	9760	0
49	20231207	175500	39882760	9760	9760	9760	9760	0
50	20231207	175400	39882760	9760	9760	9760	9760	0
51	20231207	175300	39882760	9760	9760	9760	9760	0
52	20231207	175200	39882760	9760	9760	9760	9760	0
53	20231207	175100	39882760	9760	9760	9760	9760	0
54	20231207	175000	39882760	9760	9760	9760	9760	0
55	20231207	174900	39882760	9760	9760	9760	9760	0
56	20231207	174800	39882760	9760	9760	9760	9760	0
57	20231207	174700	39882760	9760	9760	9760	9760	0
58	20231207	174600	39882760	9760	9760	9760	9760	0
59	20231207	174500	39882760	9760	9760	9760	9760	0
60	20231207	174400	39882760	9760	9760	9760	9760	0
61	20231207	174300	39882760	9760	9760	9760	9760	0
62	20231207	174200	39882760	9760	9760	9760	9760	64
63	20231207	174100	39882760	9760	9760	9760	9760	0
64	20231207	174000	39882760	9760	9760	9760	9760	0
65	20231207	173900	39882760	9760	9760	9760	9760	0
66	20231207	173800	39882760	9760	9760	9760	9760	0
67	20231207	173700	39882760	9760	9760	9760	9760	0
68	20231207	173600	39882760	9760	9760	9760	9760	0
69	20231207	173500	39882760	9760	9760	9760	9760	0
70	20231207	173400	39882760	9760	9760	9760	9760	0
71	20231207	173300	39882760	9760	9760	9760	9760	0
72	20231207	173200	39882760	9760	9760	9760	9760	0
73	20231207	173100	39882760	9760	9760	9760	9760	0
74	20231207	173000	39882760	9760	9760	9760	9760	0
75	20231207	172900	39882760	9760	9760	9760	9760	0
76	20231207	172800	39882760	9760	9760	9760	9760	0
77	20231207	172700	39882760	9760	9760	9760	9760	0
78	20231207	172600	39882760	9760	9760	9760	9760	0
79	20231207	172500	39882760	9760	9760	9760	9760	0
80	20231207	172400	39882760	9760	9760	9760	9760	0
81	20231207	172300	39882760	9760	9760	9760	9760	0
82	20231207	172200	39882760	9760	9760	9760	9760	0
83	20231207	172100	39882760	9760	9760	9760	9760	0
84	20231207	172000	39882760	9760	9760	9760	9760	0
85	20231207	171900	39882760	9760	9760	9760	9760	0
86	20231207	171800	39882760	9760	9760	9760	9760	0
87	20231207	171700	39882760	9760	9760	9760	9760	0
88	20231207	171600	39882760	9760	9760	9760	9760	0
89	20231207	171500	39882760	9760	9760	9760	9760	0
90	20231207	171400	39882760	9760	9760	9760	9760	0
91	20231207	171300	39882760	9760	9760	9760	9760	0
92	20231207	171200	39882760	9760	9760	9760	9760	64
93	20231207	171100	39882760	9760	9760	9760	9760	0
94	20231207	171000	39882760	9760	9760	9760	9760	0
95	20231207	170900	39882760	9760	9760	9760	9760	0
96	20231207	170800	39882760	9760	9760	9760	9760	0
97	20231207	170700	39882760	9760	9760	9760	9760	0
98	20231207	170600	39882760	9760	9760	9760	9760	0
99	20231207	170500	39882760	9760	9760	9760	9760	0
100	20231207	170400	39882760	9760	9760	9760	9760	0
101	20231207	170300	39882760	9760	9760	9760	9760	0
102	20231207	170200	39882760	9760	9760	9760	9760	0
103	20231207	170100	39882760	9760	9760	9760	9760	0
104	20231207	170000	39882760	9760	9760	9760	9760	0
105	20231207	165900	39882760	9760	9760	9760	9760	0
106	20231207	165800	39882760	9760	9760	9760	9760	0
107	20231207	165700	39882760	9760	9760	9760	9760	0
108	20231207	165600	39882760	9760	9760	9760	9760	0
109	20231207	165500	39882760	9760	9760	9760	9760	0
110	20231207	165400	39882760	9760	9760	9760	9760	0
111	20231207	165300	39882760	9760	9760	9760	9760	0
112	20231207	165200	39882760	9760	9760	9760	9760	0
113	20231207	165100	39882760	9760	9760	9760	9760	0
114	20231207	165000	39882760	9760	9760	9760	9760	0
115	20231207	164900	39882760	9760	9760	9760	9760	0
116	20231207	164800	39882760	9760	9760	9760	9760	0
117	20231207	164700	39882760	9760	9760	9760	9760	0
118	20231207	164600	39882760	9760	9760	9760	9760	0
119	20231207	164500	39882760	9760	9760	9760	9760	0
120	20231207	164400	39882760	9760	9760	9760	9760	0
121	20231207	164300	39882760	9760	9760	9760	9760	0
122	20231207	164200	39882760	9760	9760	9760	9760	64
123	20231207	164100	39882760	9760	9760	9760	9760	0
124	20231207	164000	39882760	9760	9760	9760	9760	0
125	20231207	163900	39882760	9760	9760	9760	9760	0
126	20231207	163800	39882760	9760	9760	9760	9760	0
127	20231207	163700	39882760	9760	9760	9760	9760	0
128	20231207	163600	39882760	9760	9760	9760	9760	0
129	20231207	163500	39882760	9760	9760	9760	9760	0
130	20231207	163400	39882760	9760	9760	9760	9760	0
131	20231207	163300	39882760	9760	9760	9760	9760	0
132	20231207	163200	39882760	9760	9760	9760	9760	0
133	20231207	163100	39882760	9760	9760	9760	9760	0
134	20231207	163000	39882760	9760	9760	9760	9760	0
135	20231207	162900	39882760	9760	9760	9760	9760	0
136	20231207	162800	39882760	9760	9760	9760	9760	0
137	20231207	162700	39882760	9760	9760	9760	9760	0
138	20231207	162600	39882760	9760	9760	9760	9760	0
139	20231207	162500	39882760	9760	9760	9760	9760	0
140	20231207	162400	39882760	9760	9760	9760	9760	0
141	20231207	162300	39882760	9760	9760	9760	9760	0
142	20231207	162200	39882760	9760	9760	9760	9760	0
143	20231207	162100	39882760	9760	9760	9760	9760	0
144	20231207	162000	39882760	9760	9760	9760	9760	0
145	20231207	161900	39882760	9760	9760	9760	9760	0
146	20231207	161800	39882760	9760	9760	9760	9760	0
147	20231207	161700	39882760	9760	9760	9760	9760	0
148	20231207	161600	39882760	9760	9760	9760	9760	0
149	20231207	161500	39882760	9760	9760	9760	9760	0
150	20231207	161400	39882760	9760	9760	9760	9760	0
151	20231207	161300	39882760	9760	9760	9760	9760	0
152	20231207	161200	39882760	9760	9760	9760	9760	64
153	20231207	161100	39882760	9760	9760	9760	9760	0
154	20231207	161000	39882760	9760	9760	9760	9760	0
155	20231207	160900	39882760	9760	9760	9760	9760	0
156	20231207	160800	39882760	9760	9760	9760	9760	0
157	20231207	160700	39882760	9760	9760	9760	9760	0
158	20231207	160600	39882760	9760	9760	9760	9760	0
159	20231207	160500	39882760	9760	9760	9760	9760	0
160	20231207	160400	39882760	9760	9760	9760	9760	0
161	20231207	160300	39882760	9760	9760	9760	9760	0
162	20231207	160200	39882760	9760	9760	9760	9760	0
163	20231207	160100	39882760	9760	9760	9760	9760	0
164	20231207	160000	39882760	9760	9760	9760	9760	0
165	20231207	155900	39882760	9760	9760	9760	9760	0
166	20231207	155800	39882760	9760	9760	9760	9760	0
167	20231207	155700	39882760	9760	9760	9760	9760	0
168	20231207	155600	39882760	9760	9760	9760	9760	0
169	20231207	155500	39882760	9760	9760	9760	9760	0
170	20231207	155400	39882760	9760	9760	9760	9760	0
171	20231207	155300	39882760	9760	9760	9760	9760	0
172	20231207	155200	39882760	9760	9760	9760	9760	0
173	20231207	155100	39882760	9760	9760	9760	9760	0
174	20231207	155000	39882760	9760	9760	9760	9760	0
175	20231207	154900	39882760	9760	9760	9760	9760	0
176	20231207	154800	39882760	9760	9760	9760	9760	0
177	20231207	154700	39882760	9760	9760	9760	9760	0
178	20231207	154600	39882760	9760	9760	9760	9760	0
179	20231207	154500	39882760	9760	9760	9760	9760	0
180	20231207	154400	39882760	9760	9760	9760	9760	0
181	20231207	154300	39882760	9760	9760	9760	9760	0
182	20231207	154200	39882760	9760	9760	9760	9760	64
183	20231207	154100	39882760	9760	9760	9760	9760	0
184	20231207	154000	39882760	9760	9760	9760	9760	0
185	20231207	153900	39882760	9760	9760	9760	9760	0
186	20231207	153800	39882760	9760	9760	9760	9760	0
187	20231207	153700	39882760	9760	9760	9760	9760	0
188	20231207	153600	39882760	9760	9760	9760	9760	0
189	20231207	153500	39882760	9760	9760	9760	9760	0
190	20231207	153400	39882760	9760	9760	9760	9760	0
191	20231207	153300	39882760	9760	9760	9760	9760	0
192	20231207	153200	39882760	9760	9760	9760	9760	0
193	20231207	153100	39882760	9760	9760	9760	9760	0
194	20231207	153000	39882760	9760	9760	9760	9760	64
195	20231207	152900	39258120	9730	9730	9730	9730	0
196	20231207	152800	39258120	9730	9730	9730	9730	0
197	20231207	152700	39258120	9730	9730	9730	9730	0
198	20231207	152600	39258120	9730	9730	9730	9730	0
199	20231207	152500	39258120	9730	9730	9730	9730	0
200	20231207	152400	39258120	9730	9730	9730	9730	0
201	20231207	152300	39258120	9730	9730	9730	9730	0
202	20231207	152200	39258120	9730	9730	9730	9730	0
203	20231207	152100	39258120	9730	9730	9730	9730	0
204	20231207	152000	39258120	9730	9730	9730	9730	0
205	20231207	151900	39258120	9730	9730	9730	9730	0
206	20231207	151800	39258120	9730	9740	9740	9730	70
207	20231207	151700	38576990	9740	9740	9740	9740	0
208	20231207	151600	38576990	9740	9740	9740	9740	0
209	20231207	151500	38576990	9740	9740	9740	9740	0
210	20231207	151400	38576990	9740	9740	9740	9740	0
211	20231207	151300	38576990	9740	9750	9750	9740	102
212	20231207	151200	37582980	9770	9770	9770	9770	0
213	20231207	151100	37582980	9770	9770	9770	9770	0
214	20231207	151000	37582980	9770	9770	9770	9770	0
215	20231207	150900	37582980	9770	9770	9770	9770	0
216	20231207	150800	37582980	9770	9770	9770	9770	13
217	20231207	150700	37455970	9770	9770	9770	9770	0
218	20231207	150600	37455970	9770	9770	9770	9770	0
219	20231207	150500	37455970	9770	9770	9770	9770	0
220	20231207	150400	37455970	9770	9770	9770	9770	0
221	20231207	150300	37455970	9770	9770	9770	9770	0
222	20231207	150200	37455970	9770	9770	9770	9770	0
223	20231207	150100	37455970	9770	9770	9770	9770	0
224	20231207	150000	37455970	9770	9770	9770	9770	0
225	20231207	145900	37455970	9770	9770	9770	9770	0
226	20231207	145800	37455970	9770	9770	9770	9770	0
227	20231207	145700	37455970	9770	9770	9770	9770	0
228	20231207	145600	37455970	9770	9770	9770	9770	1
229	20231207	145500	37446200	9770	9770	9770	9770	1
230	20231207	145400	37436430	9780	9780	9780	9780	0
231	20231207	145300	37436430	9780	9780	9780	9780	0
232	20231207	145200	37436430	9780	9780	9780	9780	0
233	20231207	145100	37436430	9780	9780	9780	9780	0
234	20231207	145000	37436430	9780	9780	9780	9780	27
235	20231207	144900	37172370	9780	9780	9780	9780	73
236	20231207	144800	36458430	9760	9760	9760	9760	0
237	20231207	144700	36458430	9760	9760	9760	9760	0
238	20231207	144600	36458430	9760	9760	9760	9760	0
239	20231207	144500	36458430	9760	9760	9760	9760	0
240	20231207	144400	36458430	9760	9760	9760	9760	0
241	20231207	144300	36458430	9760	9760	9760	9760	0
242	20231207	144200	36458430	9760	9760	9760	9760	0
243	20231207	144100	36458430	9760	9760	9760	9760	45
244	20231207	144000	36019230	9800	9800	9800	9800	0
245	20231207	143900	36019230	9800	9800	9800	9800	0
246	20231207	143800	36019230	9800	9800	9800	9800	0
247	20231207	143700	36019230	9800	9800	9800	9800	0
248	20231207	143600	36019230	9800	9800	9800	9800	0
249	20231207	143500	36019230	9800	9800	9800	9800	0
250	20231207	143400	36019230	9800	9800	9800	9800	0
251	20231207	143300	36019230	9800	9800	9800	9800	0
252	20231207	143200	36019230	9800	9800	9800	9800	0
253	20231207	143100	36019230	9800	9800	9800	9800	0
254	20231207	143000	36019230	9800	9800	9800	9800	0
255	20231207	142900	36019230	9800	9800	9800	9800	0
256	20231207	142800	36019230	9800	9800	9800	9800	0
257	20231207	142700	36019230	9800	9770	9800	9770	2
258	20231207	142600	35999660	9770	9770	9770	9770	0
259	20231207	142500	35999660	9770	9770	9770	9770	0
260	20231207	142400	35999660	9770	9770	9770	9770	0
261	20231207	142300	35999660	9770	9770	9770	9770	0
262	20231207	142200	35999660	9770	9770	9770	9770	0
263	20231207	142100	35999660	9770	9770	9770	9770	0
264	20231207	142000	35999660	9770	9770	9770	9770	0
265	20231207	141900	35999660	9770	9770	9770	9770	0
266	20231207	141800	35999660	9770	9770	9770	9770	0
267	20231207	141700	35999660	9770	9770	9770	9770	0
268	20231207	141600	35999660	9770	9770	9770	9770	0
269	20231207	141500	35999660	9770	9770	9770	9770	0
270	20231207	141400	35999660	9770	9770	9770	9770	0
271	20231207	141300	35999660	9770	9770	9770	9770	0
272	20231207	141200	35999660	9770	9770	9770	9770	0
273	20231207	141100	35999660	9770	9770	9770	9770	0
274	20231207	141000	35999660	9770	9770	9770	9770	0
275	20231207	140900	35999660	9770	9770	9770	9770	0
276	20231207	140800	35999660	9770	9770	9770	9770	0
277	20231207	140700	35999660	9770	9770	9770	9770	0
278	20231207	140600	35999660	9770	9770	9770	9770	0
279	20231207	140500	35999660	9770	9770	9770	9770	0
280	20231207	140400	35999660	9770	9770	9770	9770	0
281	20231207	140300	35999660	9770	9770	9770	9770	0
282	20231207	140200	35999660	9770	9770	9770	9770	0
283	20231207	140100	35999660	9770	9770	9770	9770	0
284	20231207	140000	35999660	9770	9770	9770	9770	0
285	20231207	135900	35999660	9770	9770	9770	9770	0
286	20231207	135800	35999660	9770	9770	9770	9770	0
287	20231207	135700	35999660	9770	9770	9770	9770	0
288	20231207	135600	35999660	9770	9770	9770	9770	0
289	20231207	135500	35999660	9770	9770	9770	9770	0
290	20231207	135400	35999660	9770	9770	9770	9770	0
291	20231207	135300	35999660	9770	9770	9770	9770	0
292	20231207	135200	35999660	9770	9770	9770	9770	0
293	20231207	135100	35999660	9770	9770	9770	9770	0
294	20231207	135000	35999660	9770	9780	9780	9770	50
295	20231207	134900	35511120	9800	9800	9800	9800	0
296	20231207	134800	35511120	9800	9800	9800	9800	0
297	20231207	134700	35511120	9800	9800	9800	9800	400
298	20231207	134600	31591120	9800	9800	9800	9800	100
299	20231207	134500	30611120	9810	9810	9810	9810	0
300	20231207	134400	30611120	9810	9810	9810	9810	0
301	20231207	134300	30611120	9810	9810	9810	9810	0
302	20231207	134200	30611120	9810	9810	9810	9810	0
303	20231207	134100	30611120	9810	9810	9810	9810	0
304	20231207	134000	30611120	9810	9810	9810	9810	0
305	20231207	133900	30611120	9810	9810	9810	9810	0
306	20231207	133800	30611120	9810	9810	9810	9810	0
307	20231207	133700	30611120	9810	9810	9810	9810	0
308	20231207	133600	30611120	9810	9810	9810	9810	0
309	20231207	133500	30611120	9810	9810	9810	9810	0
310	20231207	133400	30611120	9810	9810	9810	9810	0
311	20231207	133300	30611120	9810	9810	9810	9810	0
312	20231207	133200	30611120	9810	9810	9810	9810	0
313	20231207	133100	30611120	9810	9810	9810	9810	0
314	20231207	133000	30611120	9810	9810	9810	9810	0
315	20231207	132900	30611120	9810	9810	9810	9810	0
316	20231207	132800	30611120	9810	9810	9810	9810	0
317	20231207	132700	30611120	9810	9810	9810	9810	0
318	20231207	132600	30611120	9810	9810	9810	9810	0
319	20231207	132500	30611120	9810	9810	9810	9810	0
320	20231207	132400	30611120	9810	9810	9810	9810	0
321	20231207	132300	30611120	9810	9810	9810	9810	1
322	20231207	132200	30601310	9810	9810	9810	9810	5
323	20231207	132100	30552260	9820	9820	9820	9820	0
324	20231207	132000	30552260	9820	9820	9820	9820	0
325	20231207	131900	30552260	9820	9820	9820	9820	0
326	20231207	131800	30552260	9820	9820	9820	9820	0
327	20231207	131700	30552260	9820	9820	9820	9820	0
328	20231207	131600	30552260	9820	9820	9820	9820	0
329	20231207	131500	30552260	9820	9820	9820	9820	0
330	20231207	131400	30552260	9820	9820	9820	9820	0
331	20231207	131300	30552260	9820	9820	9820	9820	0
332	20231207	131200	30552260	9820	9820	9820	9820	0
333	20231207	131100	30552260	9820	9820	9820	9820	0
334	20231207	131000	30552260	9820	9820	9820	9820	0
335	20231207	130900	30552260	9820	9820	9820	9820	0
336	20231207	130800	30552260	9820	9820	9820	9820	0
337	20231207	130700	30552260	9820	9820	9820	9820	0
338	20231207	130600	30552260	9820	9820	9820	9820	0
339	20231207	130500	30552260	9820	9820	9820	9820	0
340	20231207	130400	30552260	9820	9810	9820	9810	100
341	20231207	130300	29570660	9810	9810	9810	9810	0
342	20231207	130200	29570660	9810	9800	9810	9800	100
343	20231207	130100	28590060	9800	9800	9800	9800	0
344	20231207	130000	28590060	9800	9790	9800	9790	100
345	20231207	125900	27610310	9760	9760	9760	9760	0
346	20231207	125800	27610310	9760	9760	9760	9760	0
347	20231207	125700	27610310	9760	9760	9760	9760	0
348	20231207	125600	27610310	9760	9760	9760	9760	0
349	20231207	125500	27610310	9760	9760	9760	9760	1
350	20231207	125400	27600550	9800	9800	9800	9800	0
351	20231207	125300	27600550	9800	9800	9800	9800	0
352	20231207	125200	27600550	9800	9800	9800	9800	0
353	20231207	125100	27600550	9800	9790	9800	9790	300
354	20231207	125000	24661690	9800	9800	9800	9800	20
355	20231207	124900	24465690	9800	9800	9800	9800	20
356	20231207	124800	24269690	9820	9820	9820	9820	0
357	20231207	124700	24269690	9820	9820	9820	9820	0
358	20231207	124600	24269690	9820	9820	9820	9820	0
359	20231207	124500	24269690	9820	9820	9820	9820	0
360	20231207	124400	24269690	9820	9730	9820	9730	141
361	20231207	124300	22891270	9730	9730	9730	9730	0
362	20231207	124200	22891270	9730	9730	9730	9730	70
363	20231207	124100	22210170	9730	9730	9730	9730	0
364	20231207	124000	22210170	9730	9730	9730	9730	0
365	20231207	123900	22210170	9730	9730	9730	9730	10
366	20231207	123800	22112870	9700	9700	9700	9700	0
367	20231207	123700	22112870	9700	9700	9700	9700	0
368	20231207	123600	22112870	9700	9700	9700	9700	0
369	20231207	123500	22112870	9700	9700	9700	9700	0
370	20231207	123400	22112870	9700	9700	9700	9700	0
371	20231207	123300	22112870	9700	9700	9700	9700	0
372	20231207	123200	22112870	9700	9700	9700	9700	0
373	20231207	123100	22112870	9700	9700	9700	9700	0
374	20231207	123000	22112870	9700	9700	9700	9700	0
375	20231207	122900	22112870	9700	9700	9700	9700	0
376	20231207	122800	22112870	9700	9700	9700	9700	0
377	20231207	122700	22112870	9700	9700	9700	9700	0
378	20231207	122600	22112870	9700	9700	9700	9700	0
379	20231207	122500	22112870	9700	9700	9700	9700	0
380	20231207	122400	22112870	9700	9700	9700	9700	0
381	20231207	122300	22112870	9700	9700	9700	9700	0
382	20231207	122200	22112870	9700	9700	9700	9700	0
383	20231207	122100	22112870	9700	9700	9700	9700	20
384	20231207	122000	21918870	9720	9720	9720	9720	0
385	20231207	121900	21918870	9720	9720	9720	9720	29
386	20231207	121800	21636990	9720	9720	9720	9720	0
387	20231207	121700	21636990	9720	9720	9720	9720	0
388	20231207	121600	21636990	9720	9720	9720	9720	1
389	20231207	121500	21627270	9700	9700	9700	9700	0
390	20231207	121400	21627270	9700	9700	9700	9700	0
391	20231207	121300	21627270	9700	9700	9700	9700	0
392	20231207	121200	21627270	9700	9700	9700	9700	0
393	20231207	121100	21627270	9700	9700	9700	9700	0
394	20231207	121000	21627270	9700	9700	9700	9700	1
395	20231207	120900	21617570	9720	9720	9720	9720	1
396	20231207	120800	21607850	9700	9700	9700	9700	0
397	20231207	120700	21607850	9700	9700	9700	9700	0
398	20231207	120600	21607850	9700	9700	9700	9700	0
399	20231207	120500	21607850	9700	9700	9700	9700	0
400	20231207	120400	21607850	9700	9700	9700	9700	0
401	20231207	120300	21607850	9700	9700	9700	9700	0
402	20231207	120200	21607850	9700	9700	9700	9700	0
403	20231207	120100	21607850	9700	9700	9700	9700	0
404	20231207	120000	21607850	9700	9700	9700	9700	0
405	20231207	115900	21607850	9700	9700	9700	9700	0
406	20231207	115800	21607850	9700	9700	9700	9700	0
407	20231207	115700	21607850	9700	9700	9700	9700	0
408	20231207	115600	21607850	9700	9700	9700	9700	0
409	20231207	115500	21607850	9700	9700	9700	9700	1
410	20231207	115400	21598150	9700	9700	9700	9700	0
411	20231207	115300	21598150	9700	9700	9700	9700	0
412	20231207	115200	21598150	9700	9700	9700	9700	0
413	20231207	115100	21598150	9700	9700	9700	9700	0
414	20231207	115000	21598150	9700	9700	9700	9700	0
415	20231207	114900	21598150	9700	9700	9700	9700	0
416	20231207	114800	21598150	9700	9700	9700	9700	0
417	20231207	114700	21598150	9700	9700	9700	9700	3
418	20231207	114600	21569050	9720	9720	9720	9720	0
419	20231207	114500	21569050	9720	9720	9720	9720	0
420	20231207	114400	21569050	9720	9720	9720	9720	0
421	20231207	114300	21569050	9720	9720	9720	9720	0
422	20231207	114200	21569050	9720	9720	9720	9720	0
423	20231207	114100	21569050	9720	9720	9720	9720	0
424	20231207	114000	21569050	9720	9720	9720	9720	0
425	20231207	113900	21569050	9720	9720	9720	9720	0
426	20231207	113800	21569050	9720	9720	9720	9720	0
427	20231207	113700	21569050	9720	9720	9720	9720	0
428	20231207	113600	21569050	9720	9720	9720	9720	0
429	20231207	113500	21569050	9720	9720	9720	9720	0
430	20231207	113400	21569050	9720	9720	9720	9720	0
431	20231207	113300	21569050	9720	9720	9720	9720	0
432	20231207	113200	21569050	9720	9720	9720	9720	0
433	20231207	113100	21569050	9720	9720	9720	9720	0
434	20231207	113000	21569050	9720	9720	9720	9720	0
435	20231207	112900	21569050	9720	9720	9720	9720	0
436	20231207	112800	21569050	9720	9720	9720	9720	0
437	20231207	112700	21569050	9720	9720	9720	9720	0
438	20231207	112600	21569050	9720	9720	9720	9720	0
439	20231207	112500	21569050	9720	9720	9720	9720	0
440	20231207	112400	21569050	9720	9720	9720	9720	10
441	20231207	112300	21471850	9720	9720	9720	9720	0
442	20231207	112200	21471850	9720	9720	9720	9720	0
443	20231207	112100	21471850	9720	9720	9720	9720	0
444	20231207	112000	21471850	9720	9720	9720	9720	0
445	20231207	111900	21471850	9720	9720	9720	9720	0
446	20231207	111800	21471850	9720	9720	9720	9720	0
447	20231207	111700	21471850	9720	9720	9720	9720	0
448	20231207	111600	21471850	9720	9720	9720	9720	1
449	20231207	111500	21462130	9710	9710	9710	9710	0
450	20231207	111400	21462130	9710	9710	9710	9710	1
451	20231207	111300	21452420	9710	9710	9710	9710	0
452	20231207	111200	21452420	9710	9710	9710	9710	0
453	20231207	111100	21452420	9710	9710	9710	9710	0
454	20231207	111000	21452420	9710	9710	9710	9710	1
455	20231207	110900	21442710	9710	9710	9710	9710	0
456	20231207	110800	21442710	9710	9710	9710	9710	10
457	20231207	110700	21345610	9690	9690	9690	9690	0
458	20231207	110600	21345610	9690	9690	9690	9690	0
459	20231207	110500	21345610	9690	9690	9690	9690	0
460	20231207	110400	21345610	9690	9690	9690	9690	0
461	20231207	110300	21345610	9690	9690	9690	9690	0
462	20231207	110200	21345610	9690	9690	9690	9690	0
463	20231207	110100	21345610	9690	9690	9690	9690	0
464	20231207	110000	21345610	9690	9690	9690	9690	0
465	20231207	105900	21345610	9690	9690	9690	9690	0
466	20231207	105800	21345610	9690	9690	9690	9690	0
467	20231207	105700	21345610	9690	9690	9690	9690	0
468	20231207	105600	21345610	9690	9690	9690	9690	292
469	20231207	105500	18516130	9690	9690	9690	9690	1
470	20231207	105400	18506440	9690	9690	9690	9690	150
471	20231207	105300	17052940	9690	9690	9690	9690	0
472	20231207	105200	17052940	9690	9690	9690	9690	0
473	20231207	105100	17052940	9690	9690	9690	9690	1
474	20231207	105000	17043250	9690	9690	9690	9690	56
475	20231207	104900	16500610	9690	9690	9690	9690	0
476	20231207	104800	16500610	9690	9690	9690	9690	0
477	20231207	104700	16500610	9690	9690	9690	9690	0
478	20231207	104600	16500610	9690	9690	9690	9690	0
479	20231207	104500	16500610	9690	9690	9690	9690	0
480	20231207	104400	16500610	9690	9690	9690	9690	0
481	20231207	104300	16500610	9690	9690	9690	9690	0
482	20231207	104200	16500610	9690	9690	9690	9690	12
483	20231207	104100	16384330	9690	9690	9690	9690	0
484	20231207	104000	16384330	9690	9690	9690	9690	0
485	20231207	103900	16384330	9690	9690	9690	9690	0
486	20231207	103800	16384330	9690	9690	9690	9690	0
487	20231207	103700	16384330	9690	9690	9690	9690	0
488	20231207	103600	16384330	9690	9690	9690	9690	0
489	20231207	103500	16384330	9690	9690	9690	9690	0
490	20231207	103400	16384330	9690	9690	9690	9690	1
491	20231207	103300	16374640	9710	9710	9710	9710	0
492	20231207	103200	16374640	9710	9710	9710	9710	0
493	20231207	103100	16374640	9710	9710	9710	9710	0
494	20231207	103000	16374640	9710	9710	9710	9710	0
495	20231207	102900	16374640	9710	9710	9710	9710	0
496	20231207	102800	16374640	9710	9690	9710	9690	25
497	20231207	102700	16132290	9690	9690	9690	9690	30
498	20231207	102600	15841590	9690	9690	9690	9690	160
499	20231207	102500	14291190	9690	9690	9690	9690	0
500	20231207	102400	14291190	9690	9700	9700	9690	212
501	20231207	102300	12234820	9720	9720	9720	9720	2
502	20231207	102200	12215380	9720	9720	9720	9720	0
503	20231207	102100	12215380	9720	9720	9720	9720	86
504	20231207	102000	11379460	9720	9720	9720	9720	0
505	20231207	101900	11379460	9720	9720	9720	9720	0
506	20231207	101800	11379460	9720	9720	9720	9720	0
507	20231207	101700	11379460	9720	9720	9720	9720	2
508	20231207	101600	11360020	9720	9720	9720	9720	0
509	20231207	101500	11360020	9720	9720	9720	9720	0
510	20231207	101400	11360020	9720	9720	9720	9720	0
511	20231207	101300	11360020	9720	9720	9720	9720	0
512	20231207	101200	11360020	9720	9720	9720	9720	0
513	20231207	101100	11360020	9720	9720	9720	9720	1
514	20231207	101000	11350300	9730	9730	9730	9730	0
515	20231207	100900	11350300	9730	9730	9730	9730	0
516	20231207	100800	11350300	9730	9730	9730	9730	0
517	20231207	100700	11350300	9730	9730	9730	9730	0
518	20231207	100600	11350300	9730	9730	9730	9730	0
519	20231207	100500	11350300	9730	9710	9730	9710	6
520	20231207	100400	11291990	9710	9710	9710	9710	0
521	20231207	100300	11291990	9710	9710	9710	9710	80
522	20231207	100200	10515190	9710	9710	9710	9710	0
523	20231207	100100	10515190	9710	9710	9710	9710	7
524	20231207	100000	10447220	9700	9700	9700	9700	0
525	20231207	095900	10447220	9700	9700	9700	9700	0
526	20231207	095800	10447220	9700	9700	9700	9700	0
527	20231207	095700	10447220	9700	9700	9700	9700	0
528	20231207	095600	10447220	9700	9700	9700	9700	0
529	20231207	095500	10447220	9700	9700	9700	9700	0
530	20231207	095400	10447220	9700	9700	9700	9700	0
531	20231207	095300	10447220	9700	9700	9700	9700	0
532	20231207	095200	10447220	9700	9700	9700	9700	0
533	20231207	095100	10447220	9700	9700	9700	9700	0
534	20231207	095000	10447220	9700	9700	9700	9700	0
535	20231207	094900	10447220	9700	9700	9700	9700	0
536	20231207	094800	10447220	9700	9700	9700	9700	0
537	20231207	094700	10447220	9700	9700	9700	9700	0
538	20231207	094600	10447220	9700	9700	9700	9700	0
539	20231207	094500	10447220	9700	9700	9700	9700	0
540	20231207	094400	10447220	9700	9700	9700	9700	0
541	20231207	094300	10447220	9700	9700	9700	9700	14
542	20231207	094200	10311420	9700	9700	9700	9700	3
543	20231207	094100	10282320	9700	9700	9700	9700	13
544	20231207	094000	10156220	9690	9690	9690	9690	0
545	20231207	093900	10156220	9690	9690	9690	9690	0
546	20231207	093800	10156220	9690	9690	9690	9690	0
547	20231207	093700	10156220	9690	9690	9690	9690	0
548	20231207	093600	10156220	9690	9690	9690	9690	0
549	20231207	093500	10156220	9690	9690	9690	9690	0
550	20231207	093400	10156220	9690	9690	9690	9690	0
551	20231207	093300	10156220	9690	9690	9690	9690	0
552	20231207	093200	10156220	9690	9690	9690	9690	0
553	20231207	093100	10156220	9690	9690	9690	9690	0
554	20231207	093000	10156220	9690	9690	9690	9690	0
555	20231207	092900	10156220	9690	9690	9690	9690	0
556	20231207	092800	10156220	9690	9690	9690	9690	0
557	20231207	092700	10156220	9690	9690	9690	9690	109
558	20231207	092600	9100010	9690	9690	9690	9690	1
559	20231207	092500	9090320	9700	9700	9700	9700	0
560	20231207	092400	9090320	9700	9700	9700	9700	0
561	20231207	092300	9090320	9700	9700	9700	9700	0
562	20231207	092200	9090320	9700	9700	9700	9700	0
563	20231207	092100	9090320	9700	9700	9700	9700	0
564	20231207	092000	9090320	9700	9700	9700	9700	0
565	20231207	091900	9090320	9700	9700	9700	9700	0
566	20231207	091800	9090320	9700	9700	9700	9700	110
567	20231207	091700	8023320	9700	9700	9700	9700	0
568	20231207	091600	8023320	9700	9700	9700	9700	0
569	20231207	091500	8023320	9700	9700	9700	9700	0
570	20231207	091400	8023320	9700	9700	9700	9700	2
571	20231207	091300	8003920	9710	9710	9710	9710	0
572	20231207	091200	8003920	9710	9710	9710	9710	0
573	20231207	091100	8003920	9710	9710	9710	9710	0
574	20231207	091000	8003920	9710	9710	9710	9710	1
575	20231207	090900	7994210	9680	9680	9680	9680	4
576	20231207	090800	7955490	9690	9690	9690	9690	761
577	20231207	090700	581400	9690	9690	9690	9690	1
578	20231207	090600	571710	9690	9690	9690	9690	10
579	20231207	090500	474810	9690	9690	9690	9690	0
580	20231207	090400	474810	9690	9690	9690	9690	0
581	20231207	090300	474810	9690	9690	9690	9690	0
582	20231207	090200	474810	9690	9690	9690	9690	21
583	20231207	090100	271320	9690	9690	9690	9690	0
584	20231207	090000	271320	9690	9690	9690	9690	28