KissMeData/004650/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184200	48776290	9800	9800	9800	9800	49
3	20231222	184100	48776290	9800	9800	9800	9800	0
4	20231222	184000	48776290	9800	9800	9800	9800	0
5	20231222	183900	48776290	9800	9800	9800	9800	0
6	20231222	183800	48776290	9800	9800	9800	9800	0
7	20231222	183700	48776290	9800	9800	9800	9800	0
8	20231222	183600	48776290	9800	9800	9800	9800	0
9	20231222	183500	48776290	9800	9800	9800	9800	0
10	20231222	183400	48776290	9800	9800	9800	9800	0
11	20231222	183300	48776290	9800	9800	9800	9800	0
12	20231222	183200	48776290	9800	9800	9800	9800	0
13	20231222	183100	48776290	9800	9800	9800	9800	0
14	20231222	183000	48776290	9800	9800	9800	9800	0
15	20231222	182900	48776290	9800	9800	9800	9800	0
16	20231222	182800	48776290	9800	9800	9800	9800	0
17	20231222	182700	48776290	9800	9800	9800	9800	0
18	20231222	182600	48776290	9800	9800	9800	9800	0
19	20231222	182500	48776290	9800	9800	9800	9800	0
20	20231222	182400	48776290	9800	9800	9800	9800	0
21	20231222	182300	48776290	9800	9800	9800	9800	0
22	20231222	182200	48776290	9800	9800	9800	9800	0
23	20231222	182100	48776290	9800	9800	9800	9800	0
24	20231222	182000	48776290	9800	9800	9800	9800	0
25	20231222	181900	48776290	9800	9800	9800	9800	0
26	20231222	181800	48776290	9800	9800	9800	9800	0
27	20231222	181700	48776290	9800	9800	9800	9800	0
28	20231222	181600	48776290	9800	9800	9800	9800	0
29	20231222	181500	48776290	9800	9800	9800	9800	0
30	20231222	181400	48776290	9800	9800	9800	9800	0
31	20231222	181300	48776290	9800	9800	9800	9800	0
32	20231222	181200	48776290	9800	9800	9800	9800	49
33	20231222	181100	48776290	9800	9800	9800	9800	0
34	20231222	181000	48776290	9800	9800	9800	9800	0
35	20231222	180900	48776290	9800	9800	9800	9800	0
36	20231222	180800	48776290	9800	9800	9800	9800	0
37	20231222	180700	48776290	9800	9800	9800	9800	0
38	20231222	180600	48776290	9800	9800	9800	9800	0
39	20231222	180500	48776290	9800	9800	9800	9800	0
40	20231222	180400	48776290	9800	9800	9800	9800	0
41	20231222	180300	48776290	9800	9800	9800	9800	0
42	20231222	180200	48776290	9800	9800	9800	9800	0
43	20231222	180100	48776290	9800	9800	9800	9800	0
44	20231222	180000	48776290	9800	9800	9800	9800	0
45	20231222	175900	48776290	9800	9800	9800	9800	0
46	20231222	175800	48776290	9800	9800	9800	9800	0
47	20231222	175700	48776290	9800	9800	9800	9800	0
48	20231222	175600	48776290	9800	9800	9800	9800	0
49	20231222	175500	48776290	9800	9800	9800	9800	0
50	20231222	175400	48776290	9800	9800	9800	9800	0
51	20231222	175300	48776290	9800	9800	9800	9800	0
52	20231222	175200	48776290	9800	9800	9800	9800	0
53	20231222	175100	48776290	9800	9800	9800	9800	0
54	20231222	175000	48776290	9800	9800	9800	9800	0
55	20231222	174900	48776290	9800	9800	9800	9800	0
56	20231222	174800	48776290	9800	9800	9800	9800	0
57	20231222	174700	48776290	9800	9800	9800	9800	0
58	20231222	174600	48776290	9800	9800	9800	9800	0
59	20231222	174500	48776290	9800	9800	9800	9800	0
60	20231222	174400	48776290	9800	9800	9800	9800	0
61	20231222	174300	48776290	9800	9800	9800	9800	0
62	20231222	174200	48776290	9800	9800	9800	9800	49
63	20231222	174100	48776290	9800	9800	9800	9800	0
64	20231222	174000	48776290	9800	9800	9800	9800	0
65	20231222	173900	48776290	9800	9800	9800	9800	0
66	20231222	173800	48776290	9800	9800	9800	9800	0
67	20231222	173700	48776290	9800	9800	9800	9800	0
68	20231222	173600	48776290	9800	9800	9800	9800	0
69	20231222	173500	48776290	9800	9800	9800	9800	0
70	20231222	173400	48776290	9800	9800	9800	9800	0
71	20231222	173300	48776290	9800	9800	9800	9800	0
72	20231222	173200	48776290	9800	9800	9800	9800	0
73	20231222	173100	48776290	9800	9800	9800	9800	0
74	20231222	173000	48776290	9800	9800	9800	9800	0
75	20231222	172900	48776290	9800	9800	9800	9800	0
76	20231222	172800	48776290	9800	9800	9800	9800	0
77	20231222	172700	48776290	9800	9800	9800	9800	0
78	20231222	172600	48776290	9800	9800	9800	9800	0
79	20231222	172500	48776290	9800	9800	9800	9800	0
80	20231222	172400	48776290	9800	9800	9800	9800	0
81	20231222	172300	48776290	9800	9800	9800	9800	0
82	20231222	172200	48776290	9800	9800	9800	9800	0
83	20231222	172100	48776290	9800	9800	9800	9800	0
84	20231222	172000	48776290	9800	9800	9800	9800	0
85	20231222	171900	48776290	9800	9800	9800	9800	0
86	20231222	171800	48776290	9800	9800	9800	9800	0
87	20231222	171700	48776290	9800	9800	9800	9800	0
88	20231222	171600	48776290	9800	9800	9800	9800	0
89	20231222	171500	48776290	9800	9800	9800	9800	0
90	20231222	171400	48776290	9800	9800	9800	9800	0
91	20231222	171300	48776290	9800	9800	9800	9800	0
92	20231222	171200	48776290	9800	9800	9800	9800	49
93	20231222	171100	48776290	9800	9800	9800	9800	0
94	20231222	171000	48776290	9800	9800	9800	9800	0
95	20231222	170900	48776290	9800	9800	9800	9800	0
96	20231222	170800	48776290	9800	9800	9800	9800	0
97	20231222	170700	48776290	9800	9800	9800	9800	0
98	20231222	170600	48776290	9800	9800	9800	9800	0
99	20231222	170500	48776290	9800	9800	9800	9800	0
100	20231222	170400	48776290	9800	9800	9800	9800	0
101	20231222	170300	48776290	9800	9800	9800	9800	0
102	20231222	170200	48776290	9800	9800	9800	9800	0
103	20231222	170100	48776290	9800	9800	9800	9800	0
104	20231222	170000	48776290	9800	9800	9800	9800	0
105	20231222	165900	48776290	9800	9800	9800	9800	0
106	20231222	165800	48776290	9800	9800	9800	9800	0
107	20231222	165700	48776290	9800	9800	9800	9800	0
108	20231222	165600	48776290	9800	9800	9800	9800	0
109	20231222	165500	48776290	9800	9800	9800	9800	0
110	20231222	165400	48776290	9800	9800	9800	9800	0
111	20231222	165300	48776290	9800	9800	9800	9800	0
112	20231222	165200	48776290	9800	9800	9800	9800	0
113	20231222	165100	48776290	9800	9800	9800	9800	0
114	20231222	165000	48776290	9800	9800	9800	9800	0
115	20231222	164900	48776290	9800	9800	9800	9800	0
116	20231222	164800	48776290	9800	9800	9800	9800	0
117	20231222	164700	48776290	9800	9800	9800	9800	0
118	20231222	164600	48776290	9800	9800	9800	9800	0
119	20231222	164500	48776290	9800	9800	9800	9800	0
120	20231222	164400	48776290	9800	9800	9800	9800	0
121	20231222	164300	48776290	9800	9800	9800	9800	0
122	20231222	164200	48776290	9800	9800	9800	9800	49
123	20231222	164100	48776290	9800	9800	9800	9800	0
124	20231222	164000	48776290	9800	9800	9800	9800	0
125	20231222	163900	48776290	9800	9800	9800	9800	0
126	20231222	163800	48776290	9800	9800	9800	9800	0
127	20231222	163700	48776290	9800	9800	9800	9800	0
128	20231222	163600	48776290	9800	9800	9800	9800	0
129	20231222	163500	48776290	9800	9800	9800	9800	0
130	20231222	163400	48776290	9800	9800	9800	9800	0
131	20231222	163300	48776290	9800	9800	9800	9800	0
132	20231222	163200	48776290	9800	9800	9800	9800	0
133	20231222	163100	48776290	9800	9800	9800	9800	0
134	20231222	163000	48776290	9800	9800	9800	9800	0
135	20231222	162900	48776290	9800	9800	9800	9800	0
136	20231222	162800	48776290	9800	9800	9800	9800	0
137	20231222	162700	48776290	9800	9800	9800	9800	0
138	20231222	162600	48776290	9800	9800	9800	9800	0
139	20231222	162500	48776290	9800	9800	9800	9800	0
140	20231222	162400	48776290	9800	9800	9800	9800	0
141	20231222	162300	48776290	9800	9800	9800	9800	0
142	20231222	162200	48776290	9800	9800	9800	9800	0
143	20231222	162100	48776290	9800	9800	9800	9800	0
144	20231222	162000	48776290	9800	9800	9800	9800	0
145	20231222	161900	48776290	9800	9800	9800	9800	0
146	20231222	161800	48776290	9800	9800	9800	9800	0
147	20231222	161700	48776290	9800	9800	9800	9800	0
148	20231222	161600	48776290	9800	9800	9800	9800	0
149	20231222	161500	48776290	9800	9800	9800	9800	0
150	20231222	161400	48776290	9800	9800	9800	9800	0
151	20231222	161300	48776290	9800	9800	9800	9800	0
152	20231222	161200	48776290	9800	9800	9800	9800	49
153	20231222	161100	48776290	9800	9800	9800	9800	0
154	20231222	161000	48776290	9800	9800	9800	9800	0
155	20231222	160900	48776290	9800	9800	9800	9800	0
156	20231222	160800	48776290	9800	9800	9800	9800	0
157	20231222	160700	48776290	9800	9800	9800	9800	0
158	20231222	160600	48776290	9800	9800	9800	9800	0
159	20231222	160500	48776290	9800	9800	9800	9800	0
160	20231222	160400	48776290	9800	9800	9800	9800	0
161	20231222	160300	48776290	9800	9800	9800	9800	0
162	20231222	160200	48776290	9800	9800	9800	9800	0
163	20231222	160100	48776290	9800	9800	9800	9800	0
164	20231222	160000	48776290	9800	9800	9800	9800	0
165	20231222	155900	48776290	9800	9800	9800	9800	0
166	20231222	155800	48776290	9800	9800	9800	9800	0
167	20231222	155700	48776290	9800	9800	9800	9800	0
168	20231222	155600	48776290	9800	9800	9800	9800	0
169	20231222	155500	48776290	9800	9800	9800	9800	0
170	20231222	155400	48776290	9800	9800	9800	9800	0
171	20231222	155300	48776290	9800	9800	9800	9800	0
172	20231222	155200	48776290	9800	9800	9800	9800	0
173	20231222	155100	48776290	9800	9800	9800	9800	0
174	20231222	155000	48776290	9800	9800	9800	9800	0
175	20231222	154900	48776290	9800	9800	9800	9800	0
176	20231222	154800	48776290	9800	9800	9800	9800	0
177	20231222	154700	48776290	9800	9800	9800	9800	0
178	20231222	154600	48776290	9800	9800	9800	9800	0
179	20231222	154500	48776290	9800	9800	9800	9800	0
180	20231222	154400	48776290	9800	9800	9800	9800	0
181	20231222	154300	48776290	9800	9800	9800	9800	0
182	20231222	154200	48776290	9800	9800	9800	9800	49
183	20231222	154100	48776290	9800	9800	9800	9800	0
184	20231222	154000	48776290	9800	9800	9800	9800	0
185	20231222	153900	48776290	9800	9800	9800	9800	0
186	20231222	153800	48776290	9800	9800	9800	9800	0
187	20231222	153700	48776290	9800	9800	9800	9800	0
188	20231222	153600	48776290	9800	9800	9800	9800	0
189	20231222	153500	48776290	9800	9800	9800	9800	0
190	20231222	153400	48776290	9800	9800	9800	9800	0
191	20231222	153300	48776290	9800	9800	9800	9800	0
192	20231222	153200	48776290	9800	9800	9800	9800	0
193	20231222	153100	48776290	9800	9800	9800	9800	0
194	20231222	153000	48776290	9800	9800	9800	9800	49
195	20231222	152900	48296090	9800	9800	9800	9800	0
196	20231222	152800	48296090	9800	9800	9800	9800	0
197	20231222	152700	48296090	9800	9800	9800	9800	0
198	20231222	152600	48296090	9800	9800	9800	9800	0
199	20231222	152500	48296090	9800	9800	9800	9800	0
200	20231222	152400	48296090	9800	9800	9800	9800	0
201	20231222	152300	48296090	9800	9800	9800	9800	0
202	20231222	152200	48296090	9800	9800	9800	9800	0
203	20231222	152100	48296090	9800	9800	9800	9800	0
204	20231222	152000	48296090	9800	9800	9800	9800	0
205	20231222	151900	48296090	9800	9800	9800	9800	0
206	20231222	151800	48296090	9800	9800	9800	9800	21
207	20231222	151700	48090290	9800	9800	9800	9800	0
208	20231222	151600	48090290	9800	9800	9800	9800	0
209	20231222	151500	48090290	9800	9800	9800	9800	0
210	20231222	151400	48090290	9800	9800	9800	9800	0
211	20231222	151300	48090290	9800	9800	9800	9800	0
212	20231222	151200	48090290	9800	9800	9800	9800	0
213	20231222	151100	48090290	9800	9800	9800	9800	0
214	20231222	151000	48090290	9800	9800	9800	9800	0
215	20231222	150900	48090290	9800	9800	9800	9800	0
216	20231222	150800	48090290	9800	9800	9800	9800	11
217	20231222	150700	47982490	9800	9800	9800	9800	1
218	20231222	150600	47972690	9810	9810	9810	9810	0
219	20231222	150500	47972690	9810	9810	9810	9810	0
220	20231222	150400	47972690	9810	9810	9810	9810	0
221	20231222	150300	47972690	9810	9810	9810	9810	0
222	20231222	150200	47972690	9810	9810	9810	9810	0
223	20231222	150100	47972690	9810	9810	9810	9810	0
224	20231222	150000	47972690	9810	9810	9810	9810	0
225	20231222	145900	47972690	9810	9810	9810	9810	0
226	20231222	145800	47972690	9810	9810	9810	9810	372
227	20231222	145700	44323370	9810	9810	9810	9810	154
228	20231222	145600	42812630	9810	9810	9810	9810	373
229	20231222	145500	39153500	9810	9810	9810	9810	16
230	20231222	145400	38996540	9820	9820	9820	9820	0
231	20231222	145300	38996540	9820	9820	9820	9820	0
232	20231222	145200	38996540	9820	9820	9820	9820	0
233	20231222	145100	38996540	9820	9820	9820	9820	0
234	20231222	145000	38996540	9820	9820	9820	9820	0
235	20231222	144900	38996540	9820	9820	9820	9820	0
236	20231222	144800	38996540	9820	9820	9820	9820	0
237	20231222	144700	38996540	9820	9820	9820	9820	0
238	20231222	144600	38996540	9820	9820	9820	9820	6
239	20231222	144500	38937620	9820	9820	9820	9820	0
240	20231222	144400	38937620	9820	9820	9820	9820	0
241	20231222	144300	38937620	9820	9820	9820	9820	0
242	20231222	144200	38937620	9820	9820	9820	9820	0
243	20231222	144100	38937620	9820	9820	9820	9820	0
244	20231222	144000	38937620	9820	9820	9820	9820	0
245	20231222	143900	38937620	9820	9820	9820	9820	0
246	20231222	143800	38937620	9820	9820	9820	9820	0
247	20231222	143700	38937620	9820	9820	9820	9820	0
248	20231222	143600	38937620	9820	9820	9820	9820	0
249	20231222	143500	38937620	9820	9820	9820	9820	0
250	20231222	143400	38937620	9820	9820	9820	9820	0
251	20231222	143300	38937620	9820	9820	9820	9820	0
252	20231222	143200	38937620	9820	9820	9820	9820	0
253	20231222	143100	38937620	9820	9820	9820	9820	0
254	20231222	143000	38937620	9820	9820	9820	9820	0
255	20231222	142900	38937620	9820	9820	9820	9820	0
256	20231222	142800	38937620	9820	9820	9820	9820	0
257	20231222	142700	38937620	9820	9820	9820	9820	4
258	20231222	142600	38898340	9840	9840	9840	9840	0
259	20231222	142500	38898340	9840	9840	9840	9840	0
260	20231222	142400	38898340	9840	9840	9840	9840	0
261	20231222	142300	38898340	9840	9840	9840	9840	0
262	20231222	142200	38898340	9840	9840	9840	9840	2
263	20231222	142100	38878660	9840	9840	9840	9840	0
264	20231222	142000	38878660	9840	9840	9840	9840	0
265	20231222	141900	38878660	9840	9840	9840	9840	0
266	20231222	141800	38878660	9840	9840	9840	9840	0
267	20231222	141700	38878660	9840	9840	9840	9840	0
268	20231222	141600	38878660	9840	9840	9840	9840	0
269	20231222	141500	38878660	9840	9840	9840	9840	1
270	20231222	141400	38868820	9850	9850	9850	9850	3
271	20231222	141300	38839270	9860	9860	9860	9860	0
272	20231222	141200	38839270	9860	9860	9860	9860	0
273	20231222	141100	38839270	9860	9860	9860	9860	0
274	20231222	141000	38839270	9860	9860	9860	9860	0
275	20231222	140900	38839270	9860	9860	9860	9860	0
276	20231222	140800	38839270	9860	9860	9860	9860	0
277	20231222	140700	38839270	9860	9860	9860	9860	0
278	20231222	140600	38839270	9860	9860	9860	9860	0
279	20231222	140500	38839270	9860	9860	9860	9860	52
280	20231222	140400	38326550	9860	9860	9860	9860	0
281	20231222	140300	38326550	9860	9860	9860	9860	0
282	20231222	140200	38326550	9860	9860	9860	9860	0
283	20231222	140100	38326550	9860	9840	9860	9840	567
284	20231222	140000	32742150	9840	9840	9840	9840	0
285	20231222	135900	32742150	9840	9840	9840	9840	0
286	20231222	135800	32742150	9840	9840	9840	9840	0
287	20231222	135700	32742150	9840	9800	9840	9800	700
288	20231222	135600	25871610	9780	9780	9780	9780	0
289	20231222	135500	25871610	9780	9780	9780	9780	0
290	20231222	135400	25871610	9780	9780	9780	9780	0
291	20231222	135300	25871610	9780	9780	9780	9780	0
292	20231222	135200	25871610	9780	9780	9780	9780	0
293	20231222	135100	25871610	9780	9780	9780	9780	0
294	20231222	135000	25871610	9780	9780	9780	9780	0
295	20231222	134900	25871610	9780	9780	9780	9780	0
296	20231222	134800	25871610	9780	9780	9780	9780	0
297	20231222	134700	25871610	9780	9780	9780	9780	0
298	20231222	134600	25871610	9780	9780	9780	9780	0
299	20231222	134500	25871610	9780	9780	9780	9780	0
300	20231222	134400	25871610	9780	9780	9780	9780	0
301	20231222	134300	25871610	9780	9780	9780	9780	0
302	20231222	134200	25871610	9780	9780	9780	9780	0
303	20231222	134100	25871610	9780	9780	9780	9780	0
304	20231222	134000	25871610	9780	9780	9780	9780	0
305	20231222	133900	25871610	9780	9780	9780	9780	36
306	20231222	133800	25519530	9780	9780	9780	9780	0
307	20231222	133700	25519530	9780	9780	9780	9780	0
308	20231222	133600	25519530	9780	9780	9780	9780	0
309	20231222	133500	25519530	9780	9780	9780	9780	1
310	20231222	133400	25509750	9780	9780	9780	9780	0
311	20231222	133300	25509750	9780	9780	9780	9780	0
312	20231222	133200	25509750	9780	9780	9780	9780	0
313	20231222	133100	25509750	9780	9780	9780	9780	0
314	20231222	133000	25509750	9780	9780	9780	9780	0
315	20231222	132900	25509750	9780	9780	9780	9780	0
316	20231222	132800	25509750	9780	9780	9780	9780	0
317	20231222	132700	25509750	9780	9790	9790	9780	423
318	20231222	132600	21369050	9790	9790	9790	9790	0
319	20231222	132500	21369050	9790	9790	9790	9790	0
320	20231222	132400	21369050	9790	9790	9790	9790	0
321	20231222	132300	21369050	9790	9790	9790	9790	0
322	20231222	132200	21369050	9790	9790	9790	9790	0
323	20231222	132100	21369050	9790	9790	9790	9790	0
324	20231222	132000	21369050	9790	9790	9790	9790	0
325	20231222	131900	21369050	9790	9790	9790	9790	0
326	20231222	131800	21369050	9790	9790	9790	9790	0
327	20231222	131700	21369050	9790	9790	9790	9790	0
328	20231222	131600	21369050	9790	9790	9790	9790	0
329	20231222	131500	21369050	9790	9790	9790	9790	0
330	20231222	131400	21369050	9790	9790	9790	9790	0
331	20231222	131300	21369050	9790	9790	9790	9790	0
332	20231222	131200	21369050	9790	9790	9790	9790	0
333	20231222	131100	21369050	9790	9790	9790	9790	0
334	20231222	131000	21369050	9790	9790	9790	9790	0
335	20231222	130900	21369050	9790	9790	9790	9790	0
336	20231222	130800	21369050	9790	9790	9790	9790	0
337	20231222	130700	21369050	9790	9790	9790	9790	0
338	20231222	130600	21369050	9790	9790	9790	9790	0
339	20231222	130500	21369050	9790	9790	9790	9790	0
340	20231222	130400	21369050	9790	9790	9790	9790	0
341	20231222	130300	21369050	9790	9790	9790	9790	0
342	20231222	130200	21369050	9790	9790	9790	9790	0
343	20231222	130100	21369050	9790	9790	9790	9790	0
344	20231222	130000	21369050	9790	9790	9790	9790	0
345	20231222	125900	21369050	9790	9790	9790	9790	0
346	20231222	125800	21369050	9790	9790	9790	9790	0
347	20231222	125700	21369050	9790	9790	9790	9790	0
348	20231222	125600	21369050	9790	9790	9790	9790	0
349	20231222	125500	21369050	9790	9790	9790	9790	0
350	20231222	125400	21369050	9790	9790	9790	9790	0
351	20231222	125300	21369050	9790	9790	9790	9790	0
352	20231222	125200	21369050	9790	9790	9790	9790	0
353	20231222	125100	21369050	9790	9790	9790	9790	0
354	20231222	125000	21369050	9790	9790	9790	9790	31
355	20231222	124900	21065560	9790	9790	9790	9790	0
356	20231222	124800	21065560	9790	9790	9790	9790	47
357	20231222	124700	20605430	9800	9800	9800	9800	0
358	20231222	124600	20605430	9800	9800	9800	9800	0
359	20231222	124500	20605430	9800	9800	9800	9800	4
360	20231222	124400	20566230	9800	9800	9800	9800	0
361	20231222	124300	20566230	9800	9800	9800	9800	0
362	20231222	124200	20566230	9800	9800	9800	9800	0
363	20231222	124100	20566230	9800	9800	9800	9800	0
364	20231222	124000	20566230	9800	9800	9800	9800	0
365	20231222	123900	20566230	9800	9800	9800	9800	0
366	20231222	123800	20566230	9800	9800	9800	9800	0
367	20231222	123700	20566230	9800	9800	9800	9800	0
368	20231222	123600	20566230	9800	9800	9800	9800	0
369	20231222	123500	20566230	9800	9800	9800	9800	0
370	20231222	123400	20566230	9800	9800	9800	9800	0
371	20231222	123300	20566230	9800	9800	9800	9800	0
372	20231222	123200	20566230	9800	9800	9800	9800	0
373	20231222	123100	20566230	9800	9800	9800	9800	0
374	20231222	123000	20566230	9800	9800	9800	9800	0
375	20231222	122900	20566230	9800	9800	9800	9800	0
376	20231222	122800	20566230	9800	9800	9800	9800	0
377	20231222	122700	20566230	9800	9800	9800	9800	0
378	20231222	122600	20566230	9800	9800	9800	9800	0
379	20231222	122500	20566230	9800	9800	9800	9800	0
380	20231222	122400	20566230	9800	9800	9800	9800	0
381	20231222	122300	20566230	9800	9800	9800	9800	0
382	20231222	122200	20566230	9800	9800	9800	9800	0
383	20231222	122100	20566230	9800	9800	9800	9800	1
384	20231222	122000	20556430	9800	9800	9800	9800	0
385	20231222	121900	20556430	9800	9800	9800	9800	0
386	20231222	121800	20556430	9800	9800	9800	9800	0
387	20231222	121700	20556430	9800	9800	9800	9800	0
388	20231222	121600	20556430	9800	9800	9800	9800	0
389	20231222	121500	20556430	9800	9800	9800	9800	65
390	20231222	121400	19919430	9780	9780	9780	9780	0
391	20231222	121300	19919430	9780	9780	9780	9780	0
392	20231222	121200	19919430	9780	9780	9780	9780	0
393	20231222	121100	19919430	9780	9780	9780	9780	0
394	20231222	121000	19919430	9780	9780	9780	9780	0
395	20231222	120900	19919430	9780	9780	9780	9780	0
396	20231222	120800	19919430	9780	9780	9780	9780	0
397	20231222	120700	19919430	9780	9780	9780	9780	0
398	20231222	120600	19919430	9780	9780	9780	9780	0
399	20231222	120500	19919430	9780	9780	9780	9780	0
400	20231222	120400	19919430	9780	9780	9780	9780	0
401	20231222	120300	19919430	9780	9780	9780	9780	0
402	20231222	120200	19919430	9780	9780	9780	9780	0
403	20231222	120100	19919430	9780	9780	9780	9780	0
404	20231222	120000	19919430	9780	9780	9780	9780	0
405	20231222	115900	19919430	9780	9780	9780	9780	0
406	20231222	115800	19919430	9780	9780	9780	9780	18
407	20231222	115700	19743390	9810	9810	9810	9810	0
408	20231222	115600	19743390	9810	9810	9810	9810	0
409	20231222	115500	19743390	9810	9810	9810	9810	0
410	20231222	115400	19743390	9810	9810	9810	9810	0
411	20231222	115300	19743390	9810	9810	9810	9810	0
412	20231222	115200	19743390	9810	9810	9810	9810	0
413	20231222	115100	19743390	9810	9810	9810	9810	0
414	20231222	115000	19743390	9810	9810	9810	9810	0
415	20231222	114900	19743390	9810	9810	9810	9810	0
416	20231222	114800	19743390	9810	9810	9810	9810	0
417	20231222	114700	19743390	9810	9810	9810	9810	0
418	20231222	114600	19743390	9810	9810	9810	9810	0
419	20231222	114500	19743390	9810	9810	9810	9810	0
420	20231222	114400	19743390	9810	9810	9810	9810	4
421	20231222	114300	19704150	9810	9810	9810	9810	25
422	20231222	114200	19458900	9810	9810	9810	9810	0
423	20231222	114100	19458900	9810	9810	9810	9810	15
424	20231222	114000	19311750	9810	9810	9810	9810	14
425	20231222	113900	19174410	9810	9810	9810	9810	0
426	20231222	113800	19174410	9810	9810	9810	9810	0
427	20231222	113700	19174410	9810	9810	9810	9810	0
428	20231222	113600	19174410	9810	9810	9810	9810	0
429	20231222	113500	19174410	9810	9810	9810	9810	0
430	20231222	113400	19174410	9810	9810	9810	9810	0
431	20231222	113300	19174410	9810	9810	9810	9810	0
432	20231222	113200	19174410	9810	9810	9810	9810	0
433	20231222	113100	19174410	9810	9810	9810	9810	0
434	20231222	113000	19174410	9810	9810	9810	9810	1
435	20231222	112900	19164600	9780	9780	9780	9780	0
436	20231222	112800	19164600	9780	9780	9780	9780	0
437	20231222	112700	19164600	9780	9780	9780	9780	0
438	20231222	112600	19164600	9780	9780	9780	9780	0
439	20231222	112500	19164600	9780	9780	9780	9780	0
440	20231222	112400	19164600	9780	9780	9780	9780	0
441	20231222	112300	19164600	9780	9780	9780	9780	0
442	20231222	112200	19164600	9780	9780	9780	9780	0
443	20231222	112100	19164600	9780	9810	9810	9780	42
444	20231222	112000	18753240	9800	9800	9800	9800	0
445	20231222	111900	18753240	9800	9800	9800	9800	0
446	20231222	111800	18753240	9800	9800	9800	9800	274
447	20231222	111700	16068040	9800	9800	9800	9800	0
448	20231222	111600	16068040	9800	9800	9800	9800	1
449	20231222	111500	16058240	9790	9790	9790	9790	0
450	20231222	111400	16058240	9790	9790	9790	9790	0
451	20231222	111300	16058240	9790	9790	9790	9790	0
452	20231222	111200	16058240	9790	9790	9790	9790	0
453	20231222	111100	16058240	9790	9790	9790	9790	0
454	20231222	111000	16058240	9790	9790	9790	9790	0
455	20231222	110900	16058240	9790	9790	9790	9790	0
456	20231222	110800	16058240	9790	9790	9790	9790	0
457	20231222	110700	16058240	9790	9790	9790	9790	0
458	20231222	110600	16058240	9790	9790	9790	9790	0
459	20231222	110500	16058240	9790	9790	9790	9790	110
460	20231222	110400	14981340	9790	9790	9790	9790	9
461	20231222	110300	14893230	9790	9790	9790	9790	0
462	20231222	110200	14893230	9790	9790	9790	9790	0
463	20231222	110100	14893230	9790	9790	9790	9790	1
464	20231222	110000	14883440	9780	9780	9780	9780	0
465	20231222	105900	14883440	9780	9780	9780	9780	0
466	20231222	105800	14883440	9780	9780	9780	9780	38
467	20231222	105700	14511800	9780	9780	9780	9780	0
468	20231222	105600	14511800	9780	9780	9780	9780	0
469	20231222	105500	14511800	9780	9780	9780	9780	0
470	20231222	105400	14511800	9780	9780	9780	9780	0
471	20231222	105300	14511800	9780	9780	9780	9780	0
472	20231222	105200	14511800	9780	9780	9780	9780	0
473	20231222	105100	14511800	9780	9780	9780	9780	0
474	20231222	105000	14511800	9780	9780	9780	9780	0
475	20231222	104900	14511800	9780	9780	9780	9780	3
476	20231222	104800	14482460	9780	9780	9780	9780	0
477	20231222	104700	14482460	9780	9780	9780	9780	45
478	20231222	104600	14042360	9780	9780	9780	9780	21
479	20231222	104500	13836980	9780	9780	9780	9780	12
480	20231222	104400	13719620	9770	9770	9770	9770	0
481	20231222	104300	13719620	9770	9770	9770	9770	178
482	20231222	104200	11980560	9770	9770	9770	9770	0
483	20231222	104100	11980560	9770	9770	9770	9770	1
484	20231222	104000	11970790	9770	9770	9770	9770	0
485	20231222	103900	11970790	9770	9770	9770	9770	0
486	20231222	103800	11970790	9770	9770	9770	9770	0
487	20231222	103700	11970790	9770	9770	9770	9770	0
488	20231222	103600	11970790	9770	9770	9770	9770	0
489	20231222	103500	11970790	9770	9770	9770	9770	0
490	20231222	103400	11970790	9770	9770	9770	9770	0
491	20231222	103300	11970790	9770	9770	9770	9770	0
492	20231222	103200	11970790	9770	9770	9770	9770	50
493	20231222	103100	11482290	9770	9770	9770	9770	20
494	20231222	103000	11286890	9770	9760	9770	9760	30
495	20231222	102900	10993890	9750	9750	9750	9750	0
496	20231222	102800	10993890	9750	9750	9750	9750	0
497	20231222	102700	10993890	9750	9750	9750	9750	0
498	20231222	102600	10993890	9750	9750	9750	9750	0
499	20231222	102500	10993890	9750	9750	9750	9750	1
500	20231222	102400	10984140	9750	9750	9750	9750	0
501	20231222	102300	10984140	9750	9750	9750	9750	0
502	20231222	102200	10984140	9750	9750	9750	9750	0
503	20231222	102100	10984140	9750	9750	9750	9750	0
504	20231222	102000	10984140	9750	9750	9750	9750	0
505	20231222	101900	10984140	9750	9740	9750	9740	40
506	20231222	101800	10594440	9740	9740	9740	9740	0
507	20231222	101700	10594440	9740	9740	9740	9740	0
508	20231222	101600	10594440	9740	9740	9740	9740	1
509	20231222	101500	10584700	9750	9750	9750	9750	0
510	20231222	101400	10584700	9750	9750	9750	9750	12
511	20231222	101300	10467700	9750	9750	9750	9750	0
512	20231222	101200	10467700	9750	9750	9750	9750	0
513	20231222	101100	10467700	9750	9750	9750	9750	0
514	20231222	101000	10467700	9750	9750	9750	9750	0
515	20231222	100900	10467700	9750	9750	9750	9750	0
516	20231222	100800	10467700	9750	9750	9750	9750	0
517	20231222	100700	10467700	9750	9750	9750	9750	0
518	20231222	100600	10467700	9750	9750	9750	9750	0
519	20231222	100500	10467700	9750	9750	9750	9750	7
520	20231222	100400	10399450	9750	9750	9750	9750	0
521	20231222	100300	10399450	9750	9750	9750	9750	0
522	20231222	100200	10399450	9750	9750	9750	9750	0
523	20231222	100100	10399450	9750	9750	9750	9750	3
524	20231222	100000	10370200	9740	9740	9740	9740	4
525	20231222	095900	10331240	9740	9740	9740	9740	0
526	20231222	095800	10331240	9740	9740	9740	9740	0
527	20231222	095700	10331240	9740	9740	9740	9740	1
528	20231222	095600	10321500	9740	9740	9740	9740	1
529	20231222	095500	10311760	9740	9740	9740	9740	0
530	20231222	095400	10311760	9740	9740	9740	9740	0
531	20231222	095300	10311760	9740	9740	9740	9740	0
532	20231222	095200	10311760	9740	9740	9740	9740	0
533	20231222	095100	10311760	9740	9740	9740	9740	0
534	20231222	095000	10311760	9740	9740	9740	9740	0
535	20231222	094900	10311760	9740	9740	9740	9740	1
536	20231222	094800	10302020	9730	9730	9730	9730	0
537	20231222	094700	10302020	9730	9730	9730	9730	4
538	20231222	094600	10263100	9730	9730	9730	9730	0
539	20231222	094500	10263100	9730	9730	9730	9730	0
540	20231222	094400	10263100	9730	9730	9730	9730	2
541	20231222	094300	10243640	9720	9720	9720	9720	0
542	20231222	094200	10243640	9720	9720	9720	9720	0
543	20231222	094100	10243640	9720	9720	9720	9720	0
544	20231222	094000	10243640	9720	9720	9720	9720	0
545	20231222	093900	10243640	9720	9720	9720	9720	0
546	20231222	093800	10243640	9720	9720	9720	9720	0
547	20231222	093700	10243640	9720	9720	9720	9720	0
548	20231222	093600	10243640	9720	9720	9720	9720	0
549	20231222	093500	10243640	9720	9720	9720	9720	0
550	20231222	093400	10243640	9720	9720	9720	9720	0
551	20231222	093300	10243640	9720	9720	9720	9720	0
552	20231222	093200	10243640	9720	9720	9720	9720	0
553	20231222	093100	10243640	9720	9720	9720	9720	0
554	20231222	093000	10243640	9720	9720	9720	9720	0
555	20231222	092900	10243640	9720	9720	9720	9720	0
556	20231222	092800	10243640	9720	9720	9720	9720	0
557	20231222	092700	10243640	9720	9720	9720	9720	0
558	20231222	092600	10243640	9720	9720	9720	9720	0
559	20231222	092500	10243640	9720	9720	9720	9720	0
560	20231222	092400	10243640	9720	9720	9720	9720	0
561	20231222	092300	10243640	9720	9730	9730	9720	300
562	20231222	092200	7327610	9740	9740	9740	9740	0
563	20231222	092100	7327610	9740	9740	9740	9740	27
564	20231222	092000	7064630	9750	9750	9750	9750	0
565	20231222	091900	7064630	9750	9750	9750	9750	0
566	20231222	091800	7064630	9750	9750	9750	9750	0
567	20231222	091700	7064630	9750	9750	9750	9750	0
568	20231222	091600	7064630	9750	9750	9750	9750	0
569	20231222	091500	7064630	9750	9750	9750	9750	0
570	20231222	091400	7064630	9750	9750	9750	9750	1
571	20231222	091300	7054880	9740	9740	9740	9740	0
572	20231222	091200	7054880	9740	9740	9740	9740	73
573	20231222	091100	6343860	9760	9760	9760	9760	0
574	20231222	091000	6343860	9760	9760	9760	9760	0
575	20231222	090900	6343860	9760	9760	9760	9760	0
576	20231222	090800	6343860	9760	9760	9760	9760	0
577	20231222	090700	6343860	9760	9760	9760	9760	0
578	20231222	090600	6343860	9760	9760	9760	9760	1
579	20231222	090500	6334100	9700	9700	9700	9700	0
580	20231222	090400	6334100	9700	9700	9700	9700	0
581	20231222	090300	6334100	9700	9700	9700	9700	0
582	20231222	090200	6334100	9700	9700	9700	9700	0
583	20231222	090100	6334100	9700	9700	9700	9700	0
584	20231222	090000	6334100	9700	9700	9700	9700	653