KissMeData/001750/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	183500	60595870	9650	9650	9650	9650	252
3	20231206	183400	60595870	9650	9650	9650	9650	0
4	20231206	183300	60595870	9650	9650	9650	9650	0
5	20231206	183200	60595870	9650	9650	9650	9650	0
6	20231206	183100	60595870	9650	9650	9650	9650	0
7	20231206	183000	60595870	9650	9650	9650	9650	0
8	20231206	182900	60595870	9650	9650	9650	9650	0
9	20231206	182800	60595870	9650	9650	9650	9650	0
10	20231206	182700	60595870	9650	9650	9650	9650	0
11	20231206	182600	60595870	9650	9650	9650	9650	0
12	20231206	182500	60595870	9650	9650	9650	9650	0
13	20231206	182400	60595870	9650	9650	9650	9650	0
14	20231206	182300	60595870	9650	9650	9650	9650	0
15	20231206	182200	60595870	9650	9650	9650	9650	0
16	20231206	182100	60595870	9650	9650	9650	9650	0
17	20231206	182000	60595870	9650	9650	9650	9650	0
18	20231206	181900	60595870	9650	9650	9650	9650	0
19	20231206	181800	60595870	9650	9650	9650	9650	0
20	20231206	181700	60595870	9650	9650	9650	9650	0
21	20231206	181600	60595870	9650	9650	9650	9650	0
22	20231206	181500	60595870	9650	9650	9650	9650	0
23	20231206	181400	60595870	9650	9650	9650	9650	0
24	20231206	181300	60595870	9650	9650	9650	9650	0
25	20231206	181200	60595870	9650	9650	9650	9650	0
26	20231206	181100	60595870	9650	9650	9650	9650	0
27	20231206	181000	60595870	9650	9650	9650	9650	0
28	20231206	180900	60595870	9650	9650	9650	9650	0
29	20231206	180800	60595870	9650	9650	9650	9650	0
30	20231206	180700	60595870	9650	9650	9650	9650	0
31	20231206	180600	60595870	9650	9650	9650	9650	0
32	20231206	180500	60595870	9650	9650	9650	9650	252
33	20231206	180400	60595870	9650	9650	9650	9650	0
34	20231206	180300	60595870	9650	9650	9650	9650	0
35	20231206	180200	60595870	9650	9650	9650	9650	0
36	20231206	180100	60595870	9650	9650	9650	9650	0
37	20231206	180000	60595870	9650	9650	9650	9650	0
38	20231206	175900	60595870	9650	9650	9650	9650	0
39	20231206	175800	60595870	9650	9650	9650	9650	0
40	20231206	175700	60595870	9650	9650	9650	9650	0
41	20231206	175600	60595870	9650	9650	9650	9650	0
42	20231206	175500	60595870	9650	9650	9650	9650	0
43	20231206	175400	60595870	9650	9650	9650	9650	0
44	20231206	175300	60595870	9650	9650	9650	9650	0
45	20231206	175200	60595870	9650	9650	9650	9650	0
46	20231206	175100	60595870	9650	9650	9650	9650	0
47	20231206	175000	60595870	9650	9650	9650	9650	0
48	20231206	174900	60595870	9650	9650	9650	9650	0
49	20231206	174800	60595870	9650	9650	9650	9650	0
50	20231206	174700	60595870	9650	9650	9650	9650	0
51	20231206	174600	60595870	9650	9650	9650	9650	0
52	20231206	174500	60595870	9650	9650	9650	9650	0
53	20231206	174400	60595870	9650	9650	9650	9650	0
54	20231206	174300	60595870	9650	9650	9650	9650	0
55	20231206	174200	60595870	9650	9650	9650	9650	0
56	20231206	174100	60595870	9650	9650	9650	9650	0
57	20231206	174000	60595870	9650	9650	9650	9650	0
58	20231206	173900	60595870	9650	9650	9650	9650	0
59	20231206	173800	60595870	9650	9650	9650	9650	0
60	20231206	173700	60595870	9650	9650	9650	9650	0
61	20231206	173600	60595870	9650	9650	9650	9650	0
62	20231206	173500	60595870	9650	9650	9650	9650	252
63	20231206	173400	60595870	9650	9650	9650	9650	0
64	20231206	173300	60595870	9650	9650	9650	9650	0
65	20231206	173200	60595870	9650	9650	9650	9650	0
66	20231206	173100	60595870	9650	9650	9650	9650	0
67	20231206	173000	60595870	9650	9650	9650	9650	0
68	20231206	172900	60595870	9650	9650	9650	9650	0
69	20231206	172800	60595870	9650	9650	9650	9650	0
70	20231206	172700	60595870	9650	9650	9650	9650	0
71	20231206	172600	60595870	9650	9650	9650	9650	0
72	20231206	172500	60595870	9650	9650	9650	9650	0
73	20231206	172400	60595870	9650	9650	9650	9650	0
74	20231206	172300	60595870	9650	9650	9650	9650	0
75	20231206	172200	60595870	9650	9650	9650	9650	0
76	20231206	172100	60595870	9650	9650	9650	9650	0
77	20231206	172000	60595870	9650	9650	9650	9650	0
78	20231206	171900	60595870	9650	9650	9650	9650	0
79	20231206	171800	60595870	9650	9650	9650	9650	0
80	20231206	171700	60595870	9650	9650	9650	9650	0
81	20231206	171600	60595870	9650	9650	9650	9650	0
82	20231206	171500	60595870	9650	9650	9650	9650	0
83	20231206	171400	60595870	9650	9650	9650	9650	0
84	20231206	171300	60595870	9650	9650	9650	9650	0
85	20231206	171200	60595870	9650	9650	9650	9650	0
86	20231206	171100	60595870	9650	9650	9650	9650	0
87	20231206	171000	60595870	9650	9650	9650	9650	0
88	20231206	170900	60595870	9650	9650	9650	9650	0
89	20231206	170800	60595870	9650	9650	9650	9650	0
90	20231206	170700	60595870	9650	9650	9650	9650	0
91	20231206	170600	60595870	9650	9650	9650	9650	0
92	20231206	170500	60595870	9650	9650	9650	9650	252
93	20231206	170400	60595870	9650	9650	9650	9650	0
94	20231206	170300	60595870	9650	9650	9650	9650	0
95	20231206	170200	60595870	9650	9650	9650	9650	0
96	20231206	170100	60595870	9650	9650	9650	9650	0
97	20231206	170000	60595870	9650	9650	9650	9650	0
98	20231206	165900	60595870	9650	9650	9650	9650	0
99	20231206	165800	60595870	9650	9650	9650	9650	0
100	20231206	165700	60595870	9650	9650	9650	9650	0
101	20231206	165600	60595870	9650	9650	9650	9650	0
102	20231206	165500	60595870	9650	9650	9650	9650	0
103	20231206	165400	60595870	9650	9650	9650	9650	0
104	20231206	165300	60595870	9650	9650	9650	9650	0
105	20231206	165200	60595870	9650	9650	9650	9650	0
106	20231206	165100	60595870	9650	9650	9650	9650	0
107	20231206	165000	60595870	9650	9650	9650	9650	0
108	20231206	164900	60595870	9650	9650	9650	9650	0
109	20231206	164800	60595870	9650	9650	9650	9650	0
110	20231206	164700	60595870	9650	9650	9650	9650	0
111	20231206	164600	60595870	9650	9650	9650	9650	0
112	20231206	164500	60595870	9650	9650	9650	9650	0
113	20231206	164400	60595870	9650	9650	9650	9650	0
114	20231206	164300	60595870	9650	9650	9650	9650	0
115	20231206	164200	60595870	9650	9650	9650	9650	0
116	20231206	164100	60595870	9650	9650	9650	9650	0
117	20231206	164000	60595870	9650	9650	9650	9650	0
118	20231206	163900	60595870	9650	9650	9650	9650	0
119	20231206	163800	60595870	9650	9650	9650	9650	0
120	20231206	163700	60595870	9650	9650	9650	9650	0
121	20231206	163600	60595870	9650	9650	9650	9650	0
122	20231206	163500	60595870	9650	9650	9650	9650	252
123	20231206	163400	60595870	9650	9650	9650	9650	0
124	20231206	163300	60595870	9650	9650	9650	9650	0
125	20231206	163200	60595870	9650	9650	9650	9650	0
126	20231206	163100	60595870	9650	9650	9650	9650	0
127	20231206	163000	60595870	9650	9650	9650	9650	0
128	20231206	162900	60595870	9650	9650	9650	9650	0
129	20231206	162800	60595870	9650	9650	9650	9650	0
130	20231206	162700	60595870	9650	9650	9650	9650	0
131	20231206	162600	60595870	9650	9650	9650	9650	0
132	20231206	162500	60595870	9650	9650	9650	9650	0
133	20231206	162400	60595870	9650	9650	9650	9650	0
134	20231206	162300	60595870	9650	9650	9650	9650	0
135	20231206	162200	60595870	9650	9650	9650	9650	0
136	20231206	162100	60595870	9650	9650	9650	9650	0
137	20231206	162000	60595870	9650	9650	9650	9650	0
138	20231206	161900	60595870	9650	9650	9650	9650	0
139	20231206	161800	60595870	9650	9650	9650	9650	0
140	20231206	161700	60595870	9650	9650	9650	9650	0
141	20231206	161600	60595870	9650	9650	9650	9650	0
142	20231206	161500	60595870	9650	9650	9650	9650	0
143	20231206	161400	60595870	9650	9650	9650	9650	0
144	20231206	161300	60595870	9650	9650	9650	9650	0
145	20231206	161200	60595870	9650	9650	9650	9650	0
146	20231206	161100	60595870	9650	9650	9650	9650	0
147	20231206	161000	60595870	9650	9650	9650	9650	0
148	20231206	160900	60595870	9650	9650	9650	9650	0
149	20231206	160800	60595870	9650	9650	9650	9650	0
150	20231206	160700	60595870	9650	9650	9650	9650	0
151	20231206	160600	60595870	9650	9650	9650	9650	0
152	20231206	160500	60595870	9650	9650	9650	9650	252
153	20231206	160400	60595870	9650	9650	9650	9650	0
154	20231206	160300	60595870	9650	9650	9650	9650	0
155	20231206	160200	60595870	9650	9650	9650	9650	0
156	20231206	160100	60595870	9650	9650	9650	9650	0
157	20231206	160000	60595870	9650	9650	9650	9650	0
158	20231206	155900	60595870	9650	9650	9650	9650	0
159	20231206	155800	60595870	9650	9650	9650	9650	0
160	20231206	155700	60595870	9650	9650	9650	9650	0
161	20231206	155600	60595870	9650	9650	9650	9650	0
162	20231206	155500	60595870	9650	9650	9650	9650	0
163	20231206	155400	60595870	9650	9650	9650	9650	0
164	20231206	155300	60595870	9650	9650	9650	9650	0
165	20231206	155200	60595870	9650	9650	9650	9650	0
166	20231206	155100	60595870	9650	9650	9650	9650	0
167	20231206	155000	60595870	9650	9650	9650	9650	0
168	20231206	154900	60595870	9650	9650	9650	9650	0
169	20231206	154800	60595870	9650	9650	9650	9650	0
170	20231206	154700	60595870	9650	9650	9650	9650	0
171	20231206	154600	60595870	9650	9650	9650	9650	0
172	20231206	154500	60595870	9650	9650	9650	9650	0
173	20231206	154400	60595870	9650	9650	9650	9650	0
174	20231206	154300	60595870	9650	9650	9650	9650	0
175	20231206	154200	60595870	9650	9650	9650	9650	0
176	20231206	154100	60595870	9650	9650	9650	9650	0
177	20231206	154000	60595870	9650	9650	9650	9650	0
178	20231206	153900	60595870	9650	9650	9650	9650	0
179	20231206	153800	60595870	9650	9650	9650	9650	0
180	20231206	153700	60595870	9650	9650	9650	9650	0
181	20231206	153600	60595870	9650	9650	9650	9650	0
182	20231206	153500	60595870	9650	9650	9650	9650	252
183	20231206	153400	60595870	9650	9650	9650	9650	0
184	20231206	153300	60595870	9650	9650	9650	9650	0
185	20231206	153200	60595870	9650	9650	9650	9650	0
186	20231206	153100	60595870	9650	9650	9650	9650	0
187	20231206	153000	60595870	9650	9650	9650	9650	252
188	20231206	152900	58164070	9620	9620	9620	9620	0
189	20231206	152800	58164070	9620	9620	9620	9620	0
190	20231206	152700	58164070	9620	9620	9620	9620	0
191	20231206	152600	58164070	9620	9620	9620	9620	0
192	20231206	152500	58164070	9620	9620	9620	9620	0
193	20231206	152400	58164070	9620	9620	9620	9620	0
194	20231206	152300	58164070	9620	9620	9620	9620	0
195	20231206	152200	58164070	9620	9620	9620	9620	0
196	20231206	152100	58164070	9620	9620	9620	9620	0
197	20231206	152000	58164070	9620	9620	9620	9620	0
198	20231206	151900	58164070	9620	9620	9620	9620	0
199	20231206	151800	58164070	9620	9620	9620	9620	0
200	20231206	151700	58164070	9620	9630	9630	9620	18
201	20231206	151600	57990750	9620	9620	9620	9620	0
202	20231206	151500	57990750	9620	9620	9620	9620	0
203	20231206	151400	57990750	9620	9620	9620	9620	0
204	20231206	151300	57990750	9620	9620	9620	9620	0
205	20231206	151200	57990750	9620	9620	9620	9620	0
206	20231206	151100	57990750	9620	9620	9620	9620	0
207	20231206	151000	57990750	9620	9620	9620	9620	0
208	20231206	150900	57990750	9620	9620	9620	9620	0
209	20231206	150800	57990750	9620	9620	9620	9620	0
210	20231206	150700	57990750	9620	9630	9630	9620	18
211	20231206	150600	57817580	9650	9640	9650	9630	775
212	20231206	150500	50345900	9630	9630	9630	9630	1
213	20231206	150400	50336270	9630	9630	9630	9630	0
214	20231206	150300	50336270	9630	9630	9630	9630	0
215	20231206	150200	50336270	9630	9630	9630	9630	0
216	20231206	150100	50336270	9630	9630	9630	9630	0
217	20231206	150000	50336270	9630	9630	9630	9630	0
218	20231206	145900	50336270	9630	9630	9630	9630	2
219	20231206	145800	50317010	9640	9640	9640	9640	0
220	20231206	145700	50317010	9640	9640	9640	9640	0
221	20231206	145600	50317010	9640	9640	9640	9640	4
222	20231206	145500	50278450	9630	9630	9630	9630	0
223	20231206	145400	50278450	9630	9630	9630	9630	17
224	20231206	145300	50114740	9640	9640	9640	9640	0
225	20231206	145200	50114740	9640	9640	9640	9640	0
226	20231206	145100	50114740	9640	9640	9640	9640	0
227	20231206	145000	50114740	9640	9640	9640	9640	0
228	20231206	144900	50114740	9640	9640	9640	9640	0
229	20231206	144800	50114740	9640	9640	9640	9640	0
230	20231206	144700	50114740	9640	9640	9640	9640	0
231	20231206	144600	50114740	9640	9640	9640	9640	160
232	20231206	144500	48572340	9640	9630	9640	9630	200
233	20231206	144400	46644590	9630	9630	9630	9630	0
234	20231206	144300	46644590	9630	9630	9630	9630	0
235	20231206	144200	46644590	9630	9630	9630	9630	100
236	20231206	144100	45681590	9630	9630	9630	9630	0
237	20231206	144000	45681590	9630	9630	9630	9630	0
238	20231206	143900	45681590	9630	9620	9630	9620	434
239	20231206	143800	41505560	9620	9620	9620	9620	0
240	20231206	143700	41505560	9620	9620	9620	9620	0
241	20231206	143600	41505560	9620	9620	9620	9620	0
242	20231206	143500	41505560	9620	9620	9620	9620	0
243	20231206	143400	41505560	9620	9620	9620	9620	9
244	20231206	143300	41418980	9620	9620	9620	9620	0
245	20231206	143200	41418980	9620	9620	9620	9620	0
246	20231206	143100	41418980	9620	9620	9620	9620	0
247	20231206	143000	41418980	9620	9620	9620	9620	0
248	20231206	142900	41418980	9620	9620	9620	9620	0
249	20231206	142800	41418980	9620	9620	9620	9620	1
250	20231206	142700	41409360	9600	9600	9600	9600	10
251	20231206	142600	41313360	9630	9630	9630	9630	0
252	20231206	142500	41313360	9630	9630	9630	9630	0
253	20231206	142400	41313360	9630	9630	9630	9630	0
254	20231206	142300	41313360	9630	9630	9630	9630	2
255	20231206	142200	41294100	9630	9630	9630	9630	0
256	20231206	142100	41294100	9630	9630	9630	9630	0
257	20231206	142000	41294100	9630	9630	9630	9630	0
258	20231206	141900	41294100	9630	9630	9630	9630	0
259	20231206	141800	41294100	9630	9630	9630	9630	26
260	20231206	141700	41043720	9630	9630	9630	9630	0
261	20231206	141600	41043720	9630	9630	9630	9630	0
262	20231206	141500	41043720	9630	9630	9630	9630	0
263	20231206	141400	41043720	9630	9630	9630	9630	0
264	20231206	141300	41043720	9630	9630	9630	9630	0
265	20231206	141200	41043720	9630	9630	9630	9630	0
266	20231206	141100	41043720	9630	9630	9630	9630	0
267	20231206	141000	41043720	9630	9630	9630	9630	37
268	20231206	140900	40687410	9630	9630	9630	9630	0
269	20231206	140800	40687410	9630	9630	9630	9630	0
270	20231206	140700	40687410	9630	9630	9630	9630	0
271	20231206	140600	40687410	9630	9630	9630	9630	30
272	20231206	140500	40398510	9630	9630	9630	9630	0
273	20231206	140400	40398510	9630	9630	9630	9630	34
274	20231206	140300	40071090	9630	9630	9630	9630	0
275	20231206	140200	40071090	9630	9630	9630	9630	0
276	20231206	140100	40071090	9630	9630	9630	9630	0
277	20231206	140000	40071090	9630	9630	9630	9630	0
278	20231206	135900	40071090	9630	9630	9630	9630	4
279	20231206	135800	40032570	9620	9610	9620	9610	76
280	20231206	135700	39301570	9600	9600	9600	9600	0
281	20231206	135600	39301570	9600	9600	9600	9600	0
282	20231206	135500	39301570	9600	9600	9600	9600	32
283	20231206	135400	38994370	9610	9610	9610	9610	1
284	20231206	135300	38984760	9610	9610	9610	9610	1
285	20231206	135200	38975150	9620	9620	9620	9620	0
286	20231206	135100	38975150	9620	9620	9620	9620	0
287	20231206	135000	38975150	9620	9620	9620	9620	0
288	20231206	134900	38975150	9620	9620	9620	9620	0
289	20231206	134800	38975150	9620	9620	9620	9620	1
290	20231206	134700	38965530	9610	9610	9610	9610	0
291	20231206	134600	38965530	9610	9610	9610	9610	0
292	20231206	134500	38965530	9610	9610	9610	9610	0
293	20231206	134400	38965530	9610	9610	9610	9610	0
294	20231206	134300	38965530	9610	9620	9620	9610	150
295	20231206	134200	37524020	9630	9630	9630	9630	0
296	20231206	134100	37524020	9630	9630	9630	9630	0
297	20231206	134000	37524020	9630	9630	9630	9630	0
298	20231206	133900	37524020	9630	9630	9630	9630	0
299	20231206	133800	37524020	9630	9630	9630	9630	0
300	20231206	133700	37524020	9630	9630	9630	9630	0
301	20231206	133600	37524020	9630	9630	9630	9630	0
302	20231206	133500	37524020	9630	9630	9630	9630	566
303	20231206	133400	32073440	9610	9610	9610	9610	0
304	20231206	133300	32073440	9610	9610	9610	9610	0
305	20231206	133200	32073440	9610	9610	9610	9610	0
306	20231206	133100	32073440	9610	9610	9610	9610	0
307	20231206	133000	32073440	9610	9610	9610	9610	0
308	20231206	132900	32073440	9610	9610	9610	9610	0
309	20231206	132800	32073440	9610	9610	9610	9610	20
310	20231206	132700	31881240	9610	9610	9610	9610	0
311	20231206	132600	31881240	9610	9610	9610	9610	11
312	20231206	132500	31775530	9630	9630	9630	9630	0
313	20231206	132400	31775530	9630	9630	9630	9630	0
314	20231206	132300	31775530	9630	9630	9630	9630	0
315	20231206	132200	31775530	9630	9630	9630	9630	0
316	20231206	132100	31775530	9630	9630	9630	9630	18
317	20231206	132000	31602190	9630	9630	9630	9630	0
318	20231206	131900	31602190	9630	9630	9630	9630	0
319	20231206	131800	31602190	9630	9630	9630	9630	0
320	20231206	131700	31602190	9630	9630	9630	9630	1
321	20231206	131600	31592560	9630	9630	9630	9630	0
322	20231206	131500	31592560	9630	9630	9630	9630	0
323	20231206	131400	31592560	9630	9630	9630	9630	0
324	20231206	131300	31592560	9630	9630	9630	9630	0
325	20231206	131200	31592560	9630	9630	9630	9630	0
326	20231206	131100	31592560	9630	9630	9630	9630	0
327	20231206	131000	31592560	9630	9630	9630	9630	0
328	20231206	130900	31592560	9630	9630	9630	9630	20
329	20231206	130800	31399960	9600	9600	9600	9600	0
330	20231206	130700	31399960	9600	9600	9600	9600	0
331	20231206	130600	31399960	9600	9600	9600	9600	0
332	20231206	130500	31399960	9600	9600	9600	9600	0
333	20231206	130400	31399960	9600	9600	9600	9600	0
334	20231206	130300	31399960	9600	9600	9600	9600	0
335	20231206	130200	31399960	9600	9600	9600	9600	0
336	20231206	130100	31399960	9600	9600	9600	9600	0
337	20231206	130000	31399960	9600	9600	9600	9600	0
338	20231206	125900	31399960	9600	9600	9600	9600	0
339	20231206	125800	31399960	9600	9600	9600	9600	0
340	20231206	125700	31399960	9600	9600	9600	9600	0
341	20231206	125600	31399960	9600	9600	9600	9600	0
342	20231206	125500	31399960	9600	9600	9600	9600	0
343	20231206	125400	31399960	9600	9600	9600	9600	0
344	20231206	125300	31399960	9600	9600	9600	9600	0
345	20231206	125200	31399960	9600	9600	9600	9600	0
346	20231206	125100	31399960	9600	9600	9600	9600	0
347	20231206	125000	31399960	9600	9600	9600	9600	0
348	20231206	124900	31399960	9600	9600	9600	9600	0
349	20231206	124800	31399960	9600	9600	9600	9600	0
350	20231206	124700	31399960	9600	9600	9600	9600	0
351	20231206	124600	31399960	9600	9600	9600	9600	0
352	20231206	124500	31399960	9600	9600	9600	9600	0
353	20231206	124400	31399960	9600	9600	9600	9600	0
354	20231206	124300	31399960	9600	9600	9600	9600	0
355	20231206	124200	31399960	9600	9600	9600	9600	0
356	20231206	124100	31399960	9600	9600	9600	9600	0
357	20231206	124000	31399960	9600	9600	9600	9600	4
358	20231206	123900	31361560	9600	9600	9600	9600	0
359	20231206	123800	31361560	9600	9600	9600	9600	0
360	20231206	123700	31361560	9600	9600	9600	9600	0
361	20231206	123600	31361560	9600	9600	9600	9600	0
362	20231206	123500	31361560	9600	9590	9600	9590	68
363	20231206	123400	30709340	9590	9600	9600	9590	94
364	20231206	123300	29806970	9600	9600	9600	9600	0
365	20231206	123200	29806970	9600	9600	9600	9600	0
366	20231206	123100	29806970	9600	9600	9600	9600	51
367	20231206	123000	29317370	9600	9600	9600	9600	0
368	20231206	122900	29317370	9600	9600	9600	9600	0
369	20231206	122800	29317370	9600	9600	9600	9600	0
370	20231206	122700	29317370	9600	9600	9600	9600	0
371	20231206	122600	29317370	9600	9600	9600	9600	0
372	20231206	122500	29317370	9600	9600	9600	9600	0
373	20231206	122400	29317370	9600	9600	9600	9600	0
374	20231206	122300	29317370	9600	9600	9600	9600	0
375	20231206	122200	29317370	9600	9600	9600	9600	7
376	20231206	122100	29250170	9600	9600	9600	9600	0
377	20231206	122000	29250170	9600	9600	9600	9600	0
378	20231206	121900	29250170	9600	9600	9600	9600	0
379	20231206	121800	29250170	9600	9600	9600	9600	0
380	20231206	121700	29250170	9600	9600	9600	9600	0
381	20231206	121600	29250170	9600	9600	9600	9600	0
382	20231206	121500	29250170	9600	9600	9600	9600	0
383	20231206	121400	29250170	9600	9600	9600	9600	150
384	20231206	121300	27810170	9630	9630	9630	9630	0
385	20231206	121200	27810170	9630	9630	9630	9630	0
386	20231206	121100	27810170	9630	9630	9630	9630	0
387	20231206	121000	27810170	9630	9630	9630	9630	0
388	20231206	120900	27810170	9630	9630	9630	9630	49
389	20231206	120800	27338300	9620	9620	9620	9620	0
390	20231206	120700	27338300	9620	9620	9620	9620	0
391	20231206	120600	27338300	9620	9620	9620	9620	0
392	20231206	120500	27338300	9620	9620	9620	9620	0
393	20231206	120400	27338300	9620	9620	9620	9620	0
394	20231206	120300	27338300	9620	9620	9620	9620	0
395	20231206	120200	27338300	9620	9620	9620	9620	0
396	20231206	120100	27338300	9620	9620	9620	9620	0
397	20231206	120000	27338300	9620	9620	9620	9620	0
398	20231206	115900	27338300	9620	9620	9620	9620	0
399	20231206	115800	27338300	9620	9620	9620	9620	0
400	20231206	115700	27338300	9620	9620	9620	9620	0
401	20231206	115600	27338300	9620	9620	9620	9620	0
402	20231206	115500	27338300	9620	9620	9620	9620	0
403	20231206	115400	27338300	9620	9620	9620	9620	0
404	20231206	115300	27338300	9620	9620	9620	9620	1
405	20231206	115200	27328680	9620	9620	9620	9620	0
406	20231206	115100	27328680	9620	9620	9620	9620	0
407	20231206	115000	27328680	9620	9620	9620	9620	0
408	20231206	114900	27328680	9620	9620	9620	9620	4
409	20231206	114800	27290200	9620	9630	9630	9620	131
410	20231206	114700	26028680	9620	9620	9620	9620	0
411	20231206	114600	26028680	9620	9620	9620	9620	0
412	20231206	114500	26028680	9620	9620	9620	9620	0
413	20231206	114400	26028680	9620	9620	9620	9620	0
414	20231206	114300	26028680	9620	9620	9620	9620	0
415	20231206	114200	26028680	9620	9620	9620	9620	0
416	20231206	114100	26028680	9620	9620	9620	9620	0
417	20231206	114000	26028680	9620	9620	9620	9620	0
418	20231206	113900	26028680	9620	9620	9620	9620	0
419	20231206	113800	26028680	9620	9620	9620	9620	0
420	20231206	113700	26028680	9620	9620	9620	9620	0
421	20231206	113600	26028680	9620	9620	9620	9620	0
422	20231206	113500	26028680	9620	9620	9620	9620	0
423	20231206	113400	26028680	9620	9620	9620	9620	0
424	20231206	113300	26028680	9620	9620	9620	9620	0
425	20231206	113200	26028680	9620	9620	9620	9620	0
426	20231206	113100	26028680	9620	9620	9620	9620	0
427	20231206	113000	26028680	9620	9620	9620	9620	0
428	20231206	112900	26028680	9620	9620	9620	9620	1
429	20231206	112800	26019060	9630	9630	9630	9630	0
430	20231206	112700	26019060	9630	9630	9630	9630	0
431	20231206	112600	26019060	9630	9630	9630	9630	0
432	20231206	112500	26019060	9630	9630	9630	9630	0
433	20231206	112400	26019060	9630	9610	9630	9610	54
434	20231206	112300	25499290	9610	9610	9610	9610	7
435	20231206	112200	25432020	9610	9610	9630	9610	114
436	20231206	112100	24335260	9590	9600	9600	9590	83
437	20231206	112000	23538490	9600	9600	9600	9600	0
438	20231206	111900	23538490	9600	9600	9600	9600	0
439	20231206	111800	23538490	9600	9600	9600	9600	0
440	20231206	111700	23538490	9600	9600	9600	9600	0
441	20231206	111600	23538490	9600	9600	9600	9600	41
442	20231206	111500	23144890	9590	9590	9590	9590	0
443	20231206	111400	23144890	9590	9590	9590	9590	0
444	20231206	111300	23144890	9590	9590	9590	9590	0
445	20231206	111200	23144890	9590	9590	9590	9590	0
446	20231206	111100	23144890	9590	9590	9590	9590	0
447	20231206	111000	23144890	9590	9590	9590	9590	0
448	20231206	110900	23144890	9590	9590	9590	9590	0
449	20231206	110800	23144890	9590	9590	9590	9590	0
450	20231206	110700	23144890	9590	9590	9590	9590	1
451	20231206	110600	23135300	9600	9600	9600	9600	0
452	20231206	110500	23135300	9600	9600	9600	9600	600
453	20231206	110400	17375300	9590	9590	9590	9590	0
454	20231206	110300	17375300	9590	9590	9590	9590	0
455	20231206	110200	17375300	9590	9590	9590	9590	0
456	20231206	110100	17375300	9590	9590	9590	9590	0
457	20231206	110000	17375300	9590	9590	9590	9590	0
458	20231206	105900	17375300	9590	9590	9590	9590	0
459	20231206	105800	17375300	9590	9590	9590	9590	0
460	20231206	105700	17375300	9590	9590	9590	9590	0
461	20231206	105600	17375300	9590	9590	9590	9590	0
462	20231206	105500	17375300	9590	9590	9590	9590	0
463	20231206	105400	17375300	9590	9590	9590	9590	0
464	20231206	105300	17375300	9590	9590	9590	9590	0
465	20231206	105200	17375300	9590	9590	9590	9590	0
466	20231206	105100	17375300	9590	9590	9590	9590	0
467	20231206	105000	17375300	9590	9590	9590	9590	0
468	20231206	104900	17375300	9590	9590	9590	9590	0
469	20231206	104800	17375300	9590	9590	9590	9590	0
470	20231206	104700	17375300	9590	9590	9590	9590	0
471	20231206	104600	17375300	9590	9590	9590	9590	0
472	20231206	104500	17375300	9590	9590	9590	9590	0
473	20231206	104400	17375300	9590	9590	9590	9590	0
474	20231206	104300	17375300	9590	9590	9590	9590	0
475	20231206	104200	17375300	9590	9590	9590	9590	0
476	20231206	104100	17375300	9590	9590	9590	9590	0
477	20231206	104000	17375300	9590	9590	9590	9590	0
478	20231206	103900	17375300	9590	9590	9590	9590	0
479	20231206	103800	17375300	9590	9590	9590	9590	22
480	20231206	103700	17164320	9590	9590	9590	9590	0
481	20231206	103600	17164320	9590	9590	9590	9590	9
482	20231206	103500	17078010	9590	9590	9590	9590	0
483	20231206	103400	17078010	9590	9590	9590	9590	5
484	20231206	103300	17030060	9590	9590	9590	9590	0
485	20231206	103200	17030060	9590	9590	9590	9590	0
486	20231206	103100	17030060	9590	9590	9590	9590	0
487	20231206	103000	17030060	9590	9590	9590	9590	31
488	20231206	102900	16732770	9590	9590	9590	9590	0
489	20231206	102800	16732770	9590	9590	9590	9590	0
490	20231206	102700	16732770	9590	9590	9590	9590	0
491	20231206	102600	16732770	9590	9590	9590	9590	0
492	20231206	102500	16732770	9590	9590	9590	9590	0
493	20231206	102400	16732770	9590	9590	9590	9590	73
494	20231206	102300	16032700	9590	9590	9590	9590	0
495	20231206	102200	16032700	9590	9590	9590	9590	0
496	20231206	102100	16032700	9590	9590	9590	9590	20
497	20231206	102000	15840900	9590	9590	9590	9590	11
498	20231206	101900	15735410	9600	9600	9600	9600	0
499	20231206	101800	15735410	9600	9600	9600	9600	0
500	20231206	101700	15735410	9600	9600	9600	9600	100
501	20231206	101600	14775410	9600	9600	9600	9600	0
502	20231206	101500	14775410	9600	9600	9600	9600	0
503	20231206	101400	14775410	9600	9600	9600	9600	0
504	20231206	101300	14775410	9600	9600	9600	9600	0
505	20231206	101200	14775410	9600	9600	9600	9600	1
506	20231206	101100	14765810	9600	9600	9600	9600	0
507	20231206	101000	14765810	9600	9600	9600	9600	1
508	20231206	100900	14756210	9600	9600	9600	9600	0
509	20231206	100800	14756210	9600	9600	9600	9600	77
510	20231206	100700	14017010	9620	9620	9620	9620	0
511	20231206	100600	14017010	9620	9620	9620	9620	0
512	20231206	100500	14017010	9620	9620	9620	9620	1
513	20231206	100400	14007390	9610	9610	9610	9610	0
514	20231206	100300	14007390	9610	9610	9610	9610	0
515	20231206	100200	14007390	9610	9610	9610	9610	0
516	20231206	100100	14007390	9610	9610	9610	9610	0
517	20231206	100000	14007390	9610	9600	9610	9600	4
518	20231206	095900	13968970	9630	9630	9630	9630	63
519	20231206	095800	13362280	9620	9620	9620	9620	1
520	20231206	095700	13352660	9620	9620	9620	9620	0
521	20231206	095600	13352660	9620	9620	9620	9620	0
522	20231206	095500	13352660	9620	9620	9620	9620	17
523	20231206	095400	13189120	9620	9620	9620	9620	0
524	20231206	095300	13189120	9620	9620	9620	9620	0
525	20231206	095200	13189120	9620	9620	9620	9620	0
526	20231206	095100	13189120	9620	9620	9650	9620	523
527	20231206	095000	8144470	9610	9610	9640	9610	36
528	20231206	094900	7798130	9610	9610	9610	9610	127
529	20231206	094800	6577660	9610	9600	9610	9600	62
530	20231206	094700	5981880	9600	9590	9600	9590	7
531	20231206	094600	5914700	9590	9590	9590	9590	56
532	20231206	094500	5377660	9590	9590	9590	9590	0
533	20231206	094400	5377660	9590	9590	9590	9590	0
534	20231206	094300	5377660	9590	9590	9590	9590	0
535	20231206	094200	5377660	9590	9590	9590	9590	3
536	20231206	094100	5348890	9590	9590	9590	9590	1
537	20231206	094000	5339300	9590	9600	9600	9590	52
538	20231206	093900	4840120	9590	9590	9590	9590	3
539	20231206	093800	4811350	9590	9590	9590	9590	2
540	20231206	093700	4792170	9590	9590	9590	9590	31
541	20231206	093600	4494880	9580	9580	9580	9580	12
542	20231206	093500	4379920	9580	9580	9580	9580	2
543	20231206	093400	4360760	9570	9570	9570	9570	0
544	20231206	093300	4360760	9570	9570	9570	9570	0
545	20231206	093200	4360760	9570	9570	9570	9570	2
546	20231206	093100	4341620	9580	9570	9580	9570	6
547	20231206	093000	4284180	9570	9590	9590	9570	61
548	20231206	092900	3699370	9590	9590	9590	9590	0
549	20231206	092800	3699370	9590	9590	9590	9590	2
550	20231206	092700	3680190	9580	9580	9580	9580	0
551	20231206	092600	3680190	9580	9580	9580	9580	0
552	20231206	092500	3680190	9580	9580	9580	9580	0
553	20231206	092400	3680190	9580	9580	9580	9580	0
554	20231206	092300	3680190	9580	9580	9580	9580	0
555	20231206	092200	3680190	9580	9580	9580	9580	0
556	20231206	092100	3680190	9580	9580	9580	9580	0
557	20231206	092000	3680190	9580	9580	9580	9580	0
558	20231206	091900	3680190	9580	9580	9580	9580	0
559	20231206	091800	3680190	9580	9580	9580	9580	0
560	20231206	091700	3680190	9580	9580	9580	9580	0
561	20231206	091600	3680190	9580	9580	9580	9580	12
562	20231206	091500	3565230	9580	9580	9580	9580	0
563	20231206	091400	3565230	9580	9580	9580	9580	0
564	20231206	091300	3565230	9580	9580	9580	9580	2
565	20231206	091200	3546070	9580	9580	9580	9580	0
566	20231206	091100	3546070	9580	9590	9590	9580	19
567	20231206	091000	3363980	9590	9590	9590	9590	2
568	20231206	090900	3344800	9590	9590	9590	9590	5
569	20231206	090800	3296850	9590	9590	9590	9590	17
570	20231206	090700	3133820	9590	9590	9590	9590	0
571	20231206	090600	3133820	9590	9590	9590	9590	2
572	20231206	090500	3114640	9590	9590	9590	9590	11
573	20231206	090400	3009150	9590	9590	9590	9590	10
574	20231206	090300	2913250	9590	9590	9590	9590	1
575	20231206	090200	2903660	9590	9590	9590	9590	0
576	20231206	090100	2903660	9590	9650	9670	9590	233
577	20231206	090000	652120	9590	9590	9590	9590	68