KissMeData/001750/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183500	74660480	9680	9680	9680	9680	7
3	20231208	183400	74660480	9680	9680	9680	9680	0
4	20231208	183300	74660480	9680	9680	9680	9680	0
5	20231208	183200	74660480	9680	9680	9680	9680	0
6	20231208	183100	74660480	9680	9680	9680	9680	0
7	20231208	183000	74660480	9680	9680	9680	9680	0
8	20231208	182900	74660480	9680	9680	9680	9680	0
9	20231208	182800	74660480	9680	9680	9680	9680	0
10	20231208	182700	74660480	9680	9680	9680	9680	0
11	20231208	182600	74660480	9680	9680	9680	9680	0
12	20231208	182500	74660480	9680	9680	9680	9680	0
13	20231208	182400	74660480	9680	9680	9680	9680	0
14	20231208	182300	74660480	9680	9680	9680	9680	0
15	20231208	182200	74660480	9680	9680	9680	9680	0
16	20231208	182100	74660480	9680	9680	9680	9680	0
17	20231208	182000	74660480	9680	9680	9680	9680	0
18	20231208	181900	74660480	9680	9680	9680	9680	0
19	20231208	181800	74660480	9680	9680	9680	9680	0
20	20231208	181700	74660480	9680	9680	9680	9680	0
21	20231208	181600	74660480	9680	9680	9680	9680	0
22	20231208	181500	74660480	9680	9680	9680	9680	0
23	20231208	181400	74660480	9680	9680	9680	9680	0
24	20231208	181300	74660480	9680	9680	9680	9680	0
25	20231208	181200	74660480	9680	9680	9680	9680	0
26	20231208	181100	74660480	9680	9680	9680	9680	0
27	20231208	181000	74660480	9680	9680	9680	9680	0
28	20231208	180900	74660480	9680	9680	9680	9680	0
29	20231208	180800	74660480	9680	9680	9680	9680	0
30	20231208	180700	74660480	9680	9680	9680	9680	0
31	20231208	180600	74660480	9680	9680	9680	9680	0
32	20231208	180500	74660480	9680	9680	9680	9680	7
33	20231208	180400	74660480	9680	9680	9680	9680	0
34	20231208	180300	74660480	9680	9680	9680	9680	0
35	20231208	180200	74660480	9680	9680	9680	9680	0
36	20231208	180100	74660480	9680	9680	9680	9680	0
37	20231208	180000	74660480	9680	9680	9680	9680	0
38	20231208	175900	74660480	9680	9680	9680	9680	0
39	20231208	175800	74660480	9680	9680	9680	9680	0
40	20231208	175700	74660480	9680	9680	9680	9680	0
41	20231208	175600	74660480	9680	9680	9680	9680	0
42	20231208	175500	74660480	9680	9680	9680	9680	0
43	20231208	175400	74660480	9680	9680	9680	9680	0
44	20231208	175300	74660480	9680	9680	9680	9680	0
45	20231208	175200	74660480	9680	9680	9680	9680	0
46	20231208	175100	74660480	9680	9680	9680	9680	0
47	20231208	175000	74660480	9680	9680	9680	9680	0
48	20231208	174900	74660480	9680	9680	9680	9680	0
49	20231208	174800	74660480	9680	9680	9680	9680	0
50	20231208	174700	74660480	9680	9680	9680	9680	0
51	20231208	174600	74660480	9680	9680	9680	9680	0
52	20231208	174500	74660480	9680	9680	9680	9680	0
53	20231208	174400	74660480	9680	9680	9680	9680	0
54	20231208	174300	74660480	9680	9680	9680	9680	0
55	20231208	174200	74660480	9680	9680	9680	9680	0
56	20231208	174100	74660480	9680	9680	9680	9680	0
57	20231208	174000	74660480	9680	9680	9680	9680	0
58	20231208	173900	74660480	9680	9680	9680	9680	0
59	20231208	173800	74660480	9680	9680	9680	9680	0
60	20231208	173700	74660480	9680	9680	9680	9680	0
61	20231208	173600	74660480	9680	9680	9680	9680	0
62	20231208	173500	74660480	9680	9680	9680	9680	7
63	20231208	173400	74660480	9680	9680	9680	9680	0
64	20231208	173300	74660480	9680	9680	9680	9680	0
65	20231208	173200	74660480	9680	9680	9680	9680	0
66	20231208	173100	74660480	9680	9680	9680	9680	0
67	20231208	173000	74660480	9680	9680	9680	9680	0
68	20231208	172900	74660480	9680	9680	9680	9680	0
69	20231208	172800	74660480	9680	9680	9680	9680	0
70	20231208	172700	74660480	9680	9680	9680	9680	0
71	20231208	172600	74660480	9680	9680	9680	9680	0
72	20231208	172500	74660480	9680	9680	9680	9680	0
73	20231208	172400	74660480	9680	9680	9680	9680	0
74	20231208	172300	74660480	9680	9680	9680	9680	0
75	20231208	172200	74660480	9680	9680	9680	9680	0
76	20231208	172100	74660480	9680	9680	9680	9680	0
77	20231208	172000	74660480	9680	9680	9680	9680	0
78	20231208	171900	74660480	9680	9680	9680	9680	0
79	20231208	171800	74660480	9680	9680	9680	9680	0
80	20231208	171700	74660480	9680	9680	9680	9680	0
81	20231208	171600	74660480	9680	9680	9680	9680	0
82	20231208	171500	74660480	9680	9680	9680	9680	0
83	20231208	171400	74660480	9680	9680	9680	9680	0
84	20231208	171300	74660480	9680	9680	9680	9680	0
85	20231208	171200	74660480	9680	9680	9680	9680	0
86	20231208	171100	74660480	9680	9680	9680	9680	0
87	20231208	171000	74660480	9680	9680	9680	9680	0
88	20231208	170900	74660480	9680	9680	9680	9680	0
89	20231208	170800	74660480	9680	9680	9680	9680	0
90	20231208	170700	74660480	9680	9680	9680	9680	0
91	20231208	170600	74660480	9680	9680	9680	9680	0
92	20231208	170500	74660480	9680	9680	9680	9680	7
93	20231208	170400	74660480	9680	9680	9680	9680	0
94	20231208	170300	74660480	9680	9680	9680	9680	0
95	20231208	170200	74660480	9680	9680	9680	9680	0
96	20231208	170100	74660480	9680	9680	9680	9680	0
97	20231208	170000	74660480	9680	9680	9680	9680	0
98	20231208	165900	74660480	9680	9680	9680	9680	0
99	20231208	165800	74660480	9680	9680	9680	9680	0
100	20231208	165700	74660480	9680	9680	9680	9680	0
101	20231208	165600	74660480	9680	9680	9680	9680	0
102	20231208	165500	74660480	9680	9680	9680	9680	0
103	20231208	165400	74660480	9680	9680	9680	9680	0
104	20231208	165300	74660480	9680	9680	9680	9680	0
105	20231208	165200	74660480	9680	9680	9680	9680	0
106	20231208	165100	74660480	9680	9680	9680	9680	0
107	20231208	165000	74660480	9680	9680	9680	9680	0
108	20231208	164900	74660480	9680	9680	9680	9680	0
109	20231208	164800	74660480	9680	9680	9680	9680	0
110	20231208	164700	74660480	9680	9680	9680	9680	0
111	20231208	164600	74660480	9680	9680	9680	9680	0
112	20231208	164500	74660480	9680	9680	9680	9680	0
113	20231208	164400	74660480	9680	9680	9680	9680	0
114	20231208	164300	74660480	9680	9680	9680	9680	0
115	20231208	164200	74660480	9680	9680	9680	9680	0
116	20231208	164100	74660480	9680	9680	9680	9680	0
117	20231208	164000	74660480	9680	9680	9680	9680	0
118	20231208	163900	74660480	9680	9680	9680	9680	0
119	20231208	163800	74660480	9680	9680	9680	9680	0
120	20231208	163700	74660480	9680	9680	9680	9680	0
121	20231208	163600	74660480	9680	9680	9680	9680	0
122	20231208	163500	74660480	9680	9680	9680	9680	7
123	20231208	163400	74660480	9680	9680	9680	9680	0
124	20231208	163300	74660480	9680	9680	9680	9680	0
125	20231208	163200	74660480	9680	9680	9680	9680	0
126	20231208	163100	74660480	9680	9680	9680	9680	0
127	20231208	163000	74660480	9680	9680	9680	9680	0
128	20231208	162900	74660480	9680	9680	9680	9680	0
129	20231208	162800	74660480	9680	9680	9680	9680	0
130	20231208	162700	74660480	9680	9680	9680	9680	0
131	20231208	162600	74660480	9680	9680	9680	9680	0
132	20231208	162500	74660480	9680	9680	9680	9680	0
133	20231208	162400	74660480	9680	9680	9680	9680	0
134	20231208	162300	74660480	9680	9680	9680	9680	0
135	20231208	162200	74660480	9680	9680	9680	9680	0
136	20231208	162100	74660480	9680	9680	9680	9680	0
137	20231208	162000	74660480	9680	9680	9680	9680	0
138	20231208	161900	74660480	9680	9680	9680	9680	0
139	20231208	161800	74660480	9680	9680	9680	9680	0
140	20231208	161700	74660480	9680	9680	9680	9680	0
141	20231208	161600	74660480	9680	9680	9680	9680	0
142	20231208	161500	74660480	9680	9680	9680	9680	0
143	20231208	161400	74660480	9680	9680	9680	9680	0
144	20231208	161300	74660480	9680	9680	9680	9680	0
145	20231208	161200	74660480	9680	9680	9680	9680	0
146	20231208	161100	74660480	9680	9680	9680	9680	0
147	20231208	161000	74660480	9680	9680	9680	9680	0
148	20231208	160900	74660480	9680	9680	9680	9680	0
149	20231208	160800	74660480	9680	9680	9680	9680	0
150	20231208	160700	74660480	9680	9680	9680	9680	0
151	20231208	160600	74660480	9680	9680	9680	9680	0
152	20231208	160500	74660480	9680	9680	9680	9680	7
153	20231208	160400	74660480	9680	9680	9680	9680	0
154	20231208	160300	74660480	9680	9680	9680	9680	0
155	20231208	160200	74660480	9680	9680	9680	9680	0
156	20231208	160100	74660480	9680	9680	9680	9680	0
157	20231208	160000	74660480	9680	9680	9680	9680	0
158	20231208	155900	74660480	9680	9680	9680	9680	0
159	20231208	155800	74660480	9680	9680	9680	9680	0
160	20231208	155700	74660480	9680	9680	9680	9680	0
161	20231208	155600	74660480	9680	9680	9680	9680	0
162	20231208	155500	74660480	9680	9680	9680	9680	0
163	20231208	155400	74660480	9680	9680	9680	9680	0
164	20231208	155300	74660480	9680	9680	9680	9680	0
165	20231208	155200	74660480	9680	9680	9680	9680	0
166	20231208	155100	74660480	9680	9680	9680	9680	0
167	20231208	155000	74660480	9680	9680	9680	9680	0
168	20231208	154900	74660480	9680	9680	9680	9680	0
169	20231208	154800	74660480	9680	9680	9680	9680	0
170	20231208	154700	74660480	9680	9680	9680	9680	0
171	20231208	154600	74660480	9680	9680	9680	9680	0
172	20231208	154500	74660480	9680	9680	9680	9680	0
173	20231208	154400	74660480	9680	9680	9680	9680	0
174	20231208	154300	74660480	9680	9680	9680	9680	0
175	20231208	154200	74660480	9680	9680	9680	9680	0
176	20231208	154100	74660480	9680	9680	9680	9680	0
177	20231208	154000	74660480	9680	9680	9680	9680	0
178	20231208	153900	74660480	9680	9680	9680	9680	0
179	20231208	153800	74660480	9680	9680	9680	9680	0
180	20231208	153700	74660480	9680	9680	9680	9680	0
181	20231208	153600	74660480	9680	9680	9680	9680	0
182	20231208	153500	74660480	9680	9680	9680	9680	7
183	20231208	153400	74660480	9680	9680	9680	9680	0
184	20231208	153300	74660480	9680	9680	9680	9680	0
185	20231208	153200	74660480	9680	9680	9680	9680	0
186	20231208	153100	74660480	9680	9680	9680	9680	0
187	20231208	153000	74660480	9680	9680	9680	9680	7
188	20231208	152900	74592720	9680	9680	9680	9680	0
189	20231208	152800	74592720	9680	9680	9680	9680	0
190	20231208	152700	74592720	9680	9680	9680	9680	0
191	20231208	152600	74592720	9680	9680	9680	9680	0
192	20231208	152500	74592720	9680	9680	9680	9680	0
193	20231208	152400	74592720	9680	9680	9680	9680	0
194	20231208	152300	74592720	9680	9680	9680	9680	0
195	20231208	152200	74592720	9680	9680	9680	9680	0
196	20231208	152100	74592720	9680	9680	9680	9680	0
197	20231208	152000	74592720	9680	9680	9680	9680	0
198	20231208	151900	74592720	9680	9680	9680	9650	195
199	20231208	151800	72707890	9680	9680	9680	9680	199
200	20231208	151700	70781570	9680	9690	9690	9680	302
201	20231208	151600	67858190	9690	9690	9690	9690	0
202	20231208	151500	67858190	9690	9690	9690	9690	0
203	20231208	151400	67858190	9690	9690	9690	9690	0
204	20231208	151300	67858190	9690	9690	9690	9690	12
205	20231208	151200	67741910	9690	9690	9690	9690	0
206	20231208	151100	67741910	9690	9690	9690	9690	14
207	20231208	151000	67606250	9690	9690	9690	9690	102
208	20231208	150900	66617870	9700	9700	9700	9700	0
209	20231208	150800	66617870	9700	9700	9700	9700	0
210	20231208	150700	66617870	9700	9700	9700	9700	1
211	20231208	150600	66608170	9700	9700	9700	9700	0
212	20231208	150500	66608170	9700	9700	9700	9700	0
213	20231208	150400	66608170	9700	9700	9700	9700	0
214	20231208	150300	66608170	9700	9700	9700	9700	0
215	20231208	150200	66608170	9700	9700	9700	9700	0
216	20231208	150100	66608170	9700	9700	9700	9700	0
217	20231208	150000	66608170	9700	9700	9700	9700	0
218	20231208	145900	66608170	9700	9700	9700	9700	0
219	20231208	145800	66608170	9700	9700	9700	9700	0
220	20231208	145700	66608170	9700	9700	9700	9700	0
221	20231208	145600	66608170	9700	9700	9700	9700	0
222	20231208	145500	66608170	9700	9700	9700	9700	0
223	20231208	145400	66608170	9700	9700	9700	9700	0
224	20231208	145300	66608170	9700	9700	9700	9700	0
225	20231208	145200	66608170	9700	9700	9700	9700	0
226	20231208	145100	66608170	9700	9700	9700	9700	0
227	20231208	145000	66608170	9700	9700	9700	9700	0
228	20231208	144900	66608170	9700	9700	9700	9700	0
229	20231208	144800	66608170	9700	9700	9700	9700	0
230	20231208	144700	66608170	9700	9700	9700	9700	0
231	20231208	144600	66608170	9700	9700	9700	9700	0
232	20231208	144500	66608170	9700	9700	9700	9700	0
233	20231208	144400	66608170	9700	9700	9700	9700	0
234	20231208	144300	66608170	9700	9700	9700	9700	0
235	20231208	144200	66608170	9700	9700	9700	9700	1
236	20231208	144100	66598470	9700	9680	9700	9680	2
237	20231208	144000	66579090	9700	9700	9700	9700	0
238	20231208	143900	66579090	9700	9700	9700	9700	0
239	20231208	143800	66579090	9700	9700	9700	9700	0
240	20231208	143700	66579090	9700	9700	9700	9700	1
241	20231208	143600	66569390	9700	9700	9700	9700	0
242	20231208	143500	66569390	9700	9700	9700	9700	0
243	20231208	143400	66569390	9700	9680	9700	9680	11
244	20231208	143300	66462890	9700	9700	9700	9700	0
245	20231208	143200	66462890	9700	9700	9700	9700	0
246	20231208	143100	66462890	9700	9700	9700	9700	0
247	20231208	143000	66462890	9700	9700	9700	9700	0
248	20231208	142900	66462890	9700	9700	9700	9700	0
249	20231208	142800	66462890	9700	9700	9700	9700	0
250	20231208	142700	66462890	9700	9700	9700	9700	1
251	20231208	142600	66453190	9700	9700	9700	9700	0
252	20231208	142500	66453190	9700	9700	9700	9700	0
253	20231208	142400	66453190	9700	9700	9700	9700	0
254	20231208	142300	66453190	9700	9700	9700	9700	0
255	20231208	142200	66453190	9700	9700	9700	9700	0
256	20231208	142100	66453190	9700	9700	9700	9700	0
257	20231208	142000	66453190	9700	9700	9700	9700	0
258	20231208	141900	66453190	9700	9700	9700	9700	0
259	20231208	141800	66453190	9700	9680	9700	9640	2101
260	20231208	141700	46114950	9670	9670	9680	9670	72
261	20231208	141600	45418640	9680	9680	9680	9680	10
262	20231208	141500	45321840	9660	9660	9660	9660	0
263	20231208	141400	45321840	9660	9660	9660	9660	0
264	20231208	141300	45321840	9660	9660	9660	9660	0
265	20231208	141200	45321840	9660	9660	9660	9660	0
266	20231208	141100	45321840	9660	9660	9660	9660	0
267	20231208	141000	45321840	9660	9660	9660	9660	0
268	20231208	140900	45321840	9660	9660	9660	9660	0
269	20231208	140800	45321840	9660	9660	9660	9660	0
270	20231208	140700	45321840	9660	9660	9660	9660	0
271	20231208	140600	45321840	9660	9660	9660	9660	0
272	20231208	140500	45321840	9660	9660	9660	9660	0
273	20231208	140400	45321840	9660	9660	9660	9660	0
274	20231208	140300	45321840	9660	9660	9660	9660	0
275	20231208	140200	45321840	9660	9660	9660	9660	0
276	20231208	140100	45321840	9660	9660	9660	9660	0
277	20231208	140000	45321840	9660	9660	9660	9660	0
278	20231208	135900	45321840	9660	9660	9660	9660	0
279	20231208	135800	45321840	9660	9660	9660	9660	0
280	20231208	135700	45321840	9660	9660	9660	9660	0
281	20231208	135600	45321840	9660	9660	9660	9660	0
282	20231208	135500	45321840	9660	9660	9660	9660	0
283	20231208	135400	45321840	9660	9660	9660	9660	0
284	20231208	135300	45321840	9660	9660	9660	9660	0
285	20231208	135200	45321840	9660	9660	9660	9660	0
286	20231208	135100	45321840	9660	9660	9660	9660	0
287	20231208	135000	45321840	9660	9660	9660	9660	0
288	20231208	134900	45321840	9660	9660	9660	9660	0
289	20231208	134800	45321840	9660	9660	9660	9660	0
290	20231208	134700	45321840	9660	9670	9670	9660	57
291	20231208	134600	44770810	9680	9680	9680	9680	0
292	20231208	134500	44770810	9680	9680	9680	9680	0
293	20231208	134400	44770810	9680	9680	9680	9680	0
294	20231208	134300	44770810	9680	9680	9680	9680	0
295	20231208	134200	44770810	9680	9680	9680	9680	0
296	20231208	134100	44770810	9680	9680	9680	9680	0
297	20231208	134000	44770810	9680	9680	9680	9680	0
298	20231208	133900	44770810	9680	9680	9680	9680	0
299	20231208	133800	44770810	9680	9680	9680	9680	0
300	20231208	133700	44770810	9680	9680	9680	9680	0
301	20231208	133600	44770810	9680	9680	9680	9680	0
302	20231208	133500	44770810	9680	9680	9680	9680	0
303	20231208	133400	44770810	9680	9680	9680	9680	0
304	20231208	133300	44770810	9680	9680	9680	9680	0
305	20231208	133200	44770810	9680	9680	9680	9680	0
306	20231208	133100	44770810	9680	9680	9680	9680	0
307	20231208	133000	44770810	9680	9680	9680	9680	5
308	20231208	132900	44722410	9680	9680	9680	9680	0
309	20231208	132800	44722410	9680	9680	9680	9680	0
310	20231208	132700	44722410	9680	9680	9680	9680	0
311	20231208	132600	44722410	9680	9680	9680	9680	0
312	20231208	132500	44722410	9680	9680	9680	9680	0
313	20231208	132400	44722410	9680	9680	9680	9680	0
314	20231208	132300	44722410	9680	9680	9680	9680	30
315	20231208	132200	44432010	9680	9680	9680	9680	0
316	20231208	132100	44432010	9680	9680	9680	9680	1
317	20231208	132000	44422330	9680	9680	9680	9680	0
318	20231208	131900	44422330	9680	9680	9680	9680	0
319	20231208	131800	44422330	9680	9680	9680	9680	0
320	20231208	131700	44422330	9680	9680	9680	9680	0
321	20231208	131600	44422330	9680	9680	9680	9680	0
322	20231208	131500	44422330	9680	9680	9680	9680	0
323	20231208	131400	44422330	9680	9680	9680	9680	0
324	20231208	131300	44422330	9680	9680	9680	9680	0
325	20231208	131200	44422330	9680	9680	9680	9680	0
326	20231208	131100	44422330	9680	9680	9680	9680	0
327	20231208	131000	44422330	9680	9680	9680	9680	0
328	20231208	130900	44422330	9680	9680	9680	9680	0
329	20231208	130800	44422330	9680	9680	9680	9680	0
330	20231208	130700	44422330	9680	9680	9680	9680	0
331	20231208	130600	44422330	9680	9680	9680	9680	0
332	20231208	130500	44422330	9680	9680	9680	9680	0
333	20231208	130400	44422330	9680	9670	9680	9670	26
334	20231208	130300	44170790	9670	9670	9670	9670	0
335	20231208	130200	44170790	9670	9670	9670	9670	0
336	20231208	130100	44170790	9670	9670	9670	9670	0
337	20231208	130000	44170790	9670	9670	9670	9670	27
338	20231208	125900	43909700	9680	9680	9680	9680	0
339	20231208	125800	43909700	9680	9680	9680	9680	0
340	20231208	125700	43909700	9680	9680	9680	9680	0
341	20231208	125600	43909700	9680	9680	9680	9680	0
342	20231208	125500	43909700	9680	9680	9680	9680	0
343	20231208	125400	43909700	9680	9680	9680	9680	0
344	20231208	125300	43909700	9680	9680	9680	9680	0
345	20231208	125200	43909700	9680	9680	9680	9680	0
346	20231208	125100	43909700	9680	9680	9680	9680	0
347	20231208	125000	43909700	9680	9680	9680	9680	0
348	20231208	124900	43909700	9680	9680	9680	9680	0
349	20231208	124800	43909700	9680	9680	9680	9680	0
350	20231208	124700	43909700	9680	9680	9680	9680	0
351	20231208	124600	43909700	9680	9680	9680	9680	0
352	20231208	124500	43909700	9680	9680	9680	9680	0
353	20231208	124400	43909700	9680	9680	9680	9680	0
354	20231208	124300	43909700	9680	9680	9680	9680	0
355	20231208	124200	43909700	9680	9680	9680	9680	0
356	20231208	124100	43909700	9680	9680	9680	9680	0
357	20231208	124000	43909700	9680	9680	9680	9680	0
358	20231208	123900	43909700	9680	9680	9680	9680	0
359	20231208	123800	43909700	9680	9680	9680	9680	0
360	20231208	123700	43909700	9680	9680	9680	9680	0
361	20231208	123600	43909700	9680	9680	9680	9680	0
362	20231208	123500	43909700	9680	9680	9680	9680	0
363	20231208	123400	43909700	9680	9680	9680	9680	0
364	20231208	123300	43909700	9680	9680	9680	9680	0
365	20231208	123200	43909700	9680	9680	9680	9680	0
366	20231208	123100	43909700	9680	9680	9680	9680	0
367	20231208	123000	43909700	9680	9680	9680	9680	0
368	20231208	122900	43909700	9680	9680	9680	9680	0
369	20231208	122800	43909700	9680	9680	9680	9680	0
370	20231208	122700	43909700	9680	9680	9680	9680	0
371	20231208	122600	43909700	9680	9680	9680	9680	0
372	20231208	122500	43909700	9680	9670	9680	9670	55
373	20231208	122400	43377440	9680	9670	9680	9670	156
374	20231208	122300	41867430	9670	9670	9670	9670	0
375	20231208	122200	41867430	9670	9670	9670	9670	0
376	20231208	122100	41867430	9670	9670	9670	9670	0
377	20231208	122000	41867430	9670	9670	9670	9670	0
378	20231208	121900	41867430	9670	9670	9670	9670	0
379	20231208	121800	41867430	9670	9670	9670	9670	2
380	20231208	121700	41848090	9680	9680	9680	9680	0
381	20231208	121600	41848090	9680	9680	9680	9680	0
382	20231208	121500	41848090	9680	9680	9680	9680	0
383	20231208	121400	41848090	9680	9680	9680	9680	0
384	20231208	121300	41848090	9680	9680	9680	9680	0
385	20231208	121200	41848090	9680	9670	9680	9670	50
386	20231208	121100	41364180	9680	9680	9680	9680	0
387	20231208	121000	41364180	9680	9680	9680	9680	2
388	20231208	120900	41344820	9690	9690	9690	9690	0
389	20231208	120800	41344820	9690	9680	9690	9680	110
390	20231208	120700	40279850	9680	9680	9680	9680	0
391	20231208	120600	40279850	9680	9680	9680	9680	0
392	20231208	120500	40279850	9680	9680	9680	9680	0
393	20231208	120400	40279850	9680	9680	9680	9680	0
394	20231208	120300	40279850	9680	9680	9680	9680	0
395	20231208	120200	40279850	9680	9680	9680	9680	0
396	20231208	120100	40279850	9680	9680	9680	9680	0
397	20231208	120000	40279850	9680	9680	9680	9680	0
398	20231208	115900	40279850	9680	9680	9680	9680	0
399	20231208	115800	40279850	9680	9680	9680	9680	9
400	20231208	115700	40192730	9680	9680	9680	9680	1
401	20231208	115600	40183050	9680	9680	9680	9680	1
402	20231208	115500	40173370	9680	9680	9680	9680	0
403	20231208	115400	40173370	9680	9680	9680	9680	0
404	20231208	115300	40173370	9680	9680	9680	9680	0
405	20231208	115200	40173370	9680	9680	9680	9680	0
406	20231208	115100	40173370	9680	9680	9680	9680	0
407	20231208	115000	40173370	9680	9680	9680	9680	0
408	20231208	114900	40173370	9680	9680	9680	9680	0
409	20231208	114800	40173370	9680	9680	9680	9680	0
410	20231208	114700	40173370	9680	9680	9680	9680	0
411	20231208	114600	40173370	9680	9680	9680	9680	0
412	20231208	114500	40173370	9680	9670	9680	9670	365
413	20231208	114400	36640320	9650	9650	9650	9650	0
414	20231208	114300	36640320	9650	9650	9650	9650	0
415	20231208	114200	36640320	9650	9650	9650	9650	0
416	20231208	114100	36640320	9650	9650	9650	9650	0
417	20231208	114000	36640320	9650	9650	9650	9650	0
418	20231208	113900	36640320	9650	9650	9650	9650	0
419	20231208	113800	36640320	9650	9650	9650	9650	0
420	20231208	113700	36640320	9650	9650	9650	9650	0
421	20231208	113600	36640320	9650	9650	9650	9650	0
422	20231208	113500	36640320	9650	9650	9650	9650	0
423	20231208	113400	36640320	9650	9650	9650	9650	0
424	20231208	113300	36640320	9650	9650	9650	9650	0
425	20231208	113200	36640320	9650	9650	9650	9650	0
426	20231208	113100	36640320	9650	9650	9650	9650	0
427	20231208	113000	36640320	9650	9650	9650	9650	0
428	20231208	112900	36640320	9650	9650	9650	9650	1
429	20231208	112800	36630670	9650	9650	9650	9650	0
430	20231208	112700	36630670	9650	9650	9650	9650	0
431	20231208	112600	36630670	9650	9650	9650	9650	0
432	20231208	112500	36630670	9650	9650	9650	9650	30
433	20231208	112400	36341170	9650	9650	9650	9650	0
434	20231208	112300	36341170	9650	9650	9650	9650	50
435	20231208	112200	35858670	9680	9680	9680	9680	0
436	20231208	112100	35858670	9680	9680	9680	9680	0
437	20231208	112000	35858670	9680	9680	9680	9680	0
438	20231208	111900	35858670	9680	9680	9680	9680	100
439	20231208	111800	34890670	9650	9650	9650	9650	0
440	20231208	111700	34890670	9650	9650	9650	9650	0
441	20231208	111600	34890670	9650	9650	9650	9650	0
442	20231208	111500	34890670	9650	9650	9650	9650	50
443	20231208	111400	34408170	9670	9670	9670	9670	0
444	20231208	111300	34408170	9670	9650	9670	9650	1200
445	20231208	111200	22809520	9640	9650	9650	9640	107
446	20231208	111100	21777040	9650	9650	9650	9650	0
447	20231208	111000	21777040	9650	9650	9650	9650	100
448	20231208	110900	20812040	9650	9650	9650	9650	20
449	20231208	110800	20619040	9660	9660	9660	9660	0
450	20231208	110700	20619040	9660	9660	9660	9660	1
451	20231208	110600	20609380	9650	9650	9650	9650	0
452	20231208	110500	20609380	9650	9650	9650	9650	0
453	20231208	110400	20609380	9650	9650	9650	9650	27
454	20231208	110300	20348830	9650	9650	9650	9650	0
455	20231208	110200	20348830	9650	9650	9650	9650	0
456	20231208	110100	20348830	9650	9650	9650	9650	0
457	20231208	110000	20348830	9650	9650	9650	9650	0
458	20231208	105900	20348830	9650	9650	9650	9650	10
459	20231208	105800	20252330	9640	9640	9640	9640	0
460	20231208	105700	20252330	9640	9640	9640	9640	0
461	20231208	105600	20252330	9640	9650	9650	9640	112
462	20231208	105500	19171620	9650	9650	9650	9650	0
463	20231208	105400	19171620	9650	9650	9650	9650	0
464	20231208	105300	19171620	9650	9650	9650	9650	0
465	20231208	105200	19171620	9650	9650	9650	9650	0
466	20231208	105100	19171620	9650	9650	9650	9650	0
467	20231208	105000	19171620	9650	9650	9650	9650	0
468	20231208	104900	19171620	9650	9650	9650	9650	0
469	20231208	104800	19171620	9650	9650	9650	9650	0
470	20231208	104700	19171620	9650	9650	9650	9650	0
471	20231208	104600	19171620	9650	9650	9650	9650	0
472	20231208	104500	19171620	9650	9650	9650	9650	0
473	20231208	104400	19171620	9650	9650	9650	9650	0
474	20231208	104300	19171620	9650	9650	9650	9650	0
475	20231208	104200	19171620	9650	9650	9650	9650	0
476	20231208	104100	19171620	9650	9650	9650	9650	0
477	20231208	104000	19171620	9650	9650	9650	9650	0
478	20231208	103900	19171620	9650	9650	9650	9650	0
479	20231208	103800	19171620	9650	9650	9650	9650	11
480	20231208	103700	19065470	9650	9650	9650	9650	0
481	20231208	103600	19065470	9650	9650	9650	9650	0
482	20231208	103500	19065470	9650	9650	9650	9650	0
483	20231208	103400	19065470	9650	9650	9650	9650	0
484	20231208	103300	19065470	9650	9650	9650	9650	0
485	20231208	103200	19065470	9650	9650	9650	9650	0
486	20231208	103100	19065470	9650	9650	9650	9650	0
487	20231208	103000	19065470	9650	9650	9650	9650	0
488	20231208	102900	19065470	9650	9660	9660	9650	14
489	20231208	102800	18930250	9650	9650	9650	9650	0
490	20231208	102700	18930250	9650	9650	9650	9650	0
491	20231208	102600	18930250	9650	9650	9650	9650	0
492	20231208	102500	18930250	9650	9650	9650	9650	0
493	20231208	102400	18930250	9650	9650	9650	9650	0
494	20231208	102300	18930250	9650	9660	9660	9650	520
495	20231208	102200	13907830	9660	9660	9660	9660	0
496	20231208	102100	13907830	9660	9660	9660	9660	10
497	20231208	102000	13811230	9670	9670	9670	9670	0
498	20231208	101900	13811230	9670	9670	9670	9670	0
499	20231208	101800	13811230	9670	9670	9670	9670	0
500	20231208	101700	13811230	9670	9670	9670	9670	0
501	20231208	101600	13811230	9670	9670	9670	9670	0
502	20231208	101500	13811230	9670	9670	9670	9670	0
503	20231208	101400	13811230	9670	9670	9670	9670	0
504	20231208	101300	13811230	9670	9670	9670	9670	0
505	20231208	101200	13811230	9670	9670	9670	9670	0
506	20231208	101100	13811230	9670	9670	9670	9670	1
507	20231208	101000	13801560	9660	9660	9660	9660	0
508	20231208	100900	13801560	9660	9660	9660	9660	0
509	20231208	100800	13801560	9660	9660	9660	9660	0
510	20231208	100700	13801560	9660	9660	9660	9660	0
511	20231208	100600	13801560	9660	9660	9660	9660	0
512	20231208	100500	13801560	9660	9660	9660	9660	0
513	20231208	100400	13801560	9660	9660	9660	9660	3
514	20231208	100300	13772580	9660	9660	9660	9660	0
515	20231208	100200	13772580	9660	9660	9660	9660	0
516	20231208	100100	13772580	9660	9660	9660	9660	42
517	20231208	100000	13366860	9660	9660	9660	9660	0
518	20231208	095900	13366860	9660	9660	9660	9660	0
519	20231208	095800	13366860	9660	9660	9660	9660	0
520	20231208	095700	13366860	9660	9660	9660	9660	0
521	20231208	095600	13366860	9660	9660	9660	9660	0
522	20231208	095500	13366860	9660	9660	9660	9660	2
523	20231208	095400	13347540	9660	9660	9660	9660	2
524	20231208	095300	13328220	9660	9660	9660	9660	125
525	20231208	095200	12120720	9650	9650	9650	9650	26
526	20231208	095100	11869820	9650	9650	9650	9650	1
527	20231208	095000	11860170	9640	9640	9640	9640	0
528	20231208	094900	11860170	9640	9650	9650	9640	4
529	20231208	094800	11821590	9640	9650	9650	9640	548
530	20231208	094700	6538310	9650	9660	9660	9650	123
531	20231208	094600	5350900	9670	9670	9670	9670	0
532	20231208	094500	5350900	9670	9670	9670	9670	0
533	20231208	094400	5350900	9670	9670	9670	9670	1
534	20231208	094300	5341230	9670	9670	9670	9670	0
535	20231208	094200	5341230	9670	9670	9670	9670	0
536	20231208	094100	5341230	9670	9670	9670	9670	0
537	20231208	094000	5341230	9670	9670	9670	9670	0
538	20231208	093900	5341230	9670	9670	9670	9670	0
539	20231208	093800	5341230	9670	9670	9670	9670	0
540	20231208	093700	5341230	9670	9670	9670	9670	0
541	20231208	093600	5341230	9670	9670	9670	9670	0
542	20231208	093500	5341230	9670	9670	9670	9670	1
543	20231208	093400	5331560	9670	9670	9670	9670	0
544	20231208	093300	5331560	9670	9670	9670	9670	1
545	20231208	093200	5321890	9670	9670	9670	9670	2
546	20231208	093100	5302550	9670	9670	9670	9670	0
547	20231208	093000	5302550	9670	9670	9670	9670	0
548	20231208	092900	5302550	9670	9670	9670	9670	1
549	20231208	092800	5292880	9670	9670	9670	9670	0
550	20231208	092700	5292880	9670	9670	9670	9670	1
551	20231208	092600	5283210	9670	9670	9670	9670	5
552	20231208	092500	5234860	9680	9680	9680	9680	0
553	20231208	092400	5234860	9680	9680	9680	9680	0
554	20231208	092300	5234860	9680	9680	9680	9680	0
555	20231208	092200	5234860	9680	9680	9680	9680	0
556	20231208	092100	5234860	9680	9680	9680	9680	0
557	20231208	092000	5234860	9680	9680	9680	9680	1
558	20231208	091900	5225180	9670	9670	9670	9670	0
559	20231208	091800	5225180	9670	9670	9670	9670	0
560	20231208	091700	5225180	9670	9670	9670	9670	0
561	20231208	091600	5225180	9670	9670	9670	9670	0
562	20231208	091500	5225180	9670	9670	9670	9670	0
563	20231208	091400	5225180	9670	9670	9670	9670	16
564	20231208	091300	5070460	9670	9670	9670	9670	0
565	20231208	091200	5070460	9670	9670	9670	9670	118
566	20231208	091100	3929400	9630	9630	9630	9630	0
567	20231208	091000	3929400	9630	9630	9630	9630	0
568	20231208	090900	3929400	9630	9630	9630	9630	0
569	20231208	090800	3929400	9630	9630	9630	9630	0
570	20231208	090700	3929400	9630	9630	9630	9630	0
571	20231208	090600	3929400	9630	9630	9630	9630	0
572	20231208	090500	3929400	9630	9630	9630	9630	0
573	20231208	090400	3929400	9630	9630	9630	9630	0
574	20231208	090300	3929400	9630	9650	9670	9630	12
575	20231208	090200	3813480	9630	9630	9630	9630	0
576	20231208	090100	3813480	9630	9630	9630	9630	0
577	20231208	090000	3813480	9630	9630	9630	9630	396