KissMeData/004650/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	184300	65839990	9810	9810	9810	9810	30
3	20231211	184200	65839990	9810	9810	9810	9810	0
4	20231211	184100	65839990	9810	9810	9810	9810	0
5	20231211	184000	65839990	9810	9810	9810	9810	0
6	20231211	183900	65839990	9810	9810	9810	9810	0
7	20231211	183800	65839990	9810	9810	9810	9810	0
8	20231211	183700	65839990	9810	9810	9810	9810	0
9	20231211	183600	65839990	9810	9810	9810	9810	0
10	20231211	183500	65839990	9810	9810	9810	9810	0
11	20231211	183400	65839990	9810	9810	9810	9810	0
12	20231211	183300	65839990	9810	9810	9810	9810	0
13	20231211	183200	65839990	9810	9810	9810	9810	0
14	20231211	183100	65839990	9810	9810	9810	9810	0
15	20231211	183000	65839990	9810	9810	9810	9810	0
16	20231211	182900	65839990	9810	9810	9810	9810	0
17	20231211	182800	65839990	9810	9810	9810	9810	0
18	20231211	182700	65839990	9810	9810	9810	9810	0
19	20231211	182600	65839990	9810	9810	9810	9810	0
20	20231211	182500	65839990	9810	9810	9810	9810	0
21	20231211	182400	65839990	9810	9810	9810	9810	0
22	20231211	182300	65839990	9810	9810	9810	9810	0
23	20231211	182200	65839990	9810	9810	9810	9810	0
24	20231211	182100	65839990	9810	9810	9810	9810	0
25	20231211	182000	65839990	9810	9810	9810	9810	0
26	20231211	181900	65839990	9810	9810	9810	9810	0
27	20231211	181800	65839990	9810	9810	9810	9810	0
28	20231211	181700	65839990	9810	9810	9810	9810	0
29	20231211	181600	65839990	9810	9810	9810	9810	0
30	20231211	181500	65839990	9810	9810	9810	9810	0
31	20231211	181400	65839990	9810	9810	9810	9810	0
32	20231211	181300	65839990	9810	9810	9810	9810	30
33	20231211	181200	65839990	9810	9810	9810	9810	0
34	20231211	181100	65839990	9810	9810	9810	9810	0
35	20231211	181000	65839990	9810	9810	9810	9810	0
36	20231211	180900	65839990	9810	9810	9810	9810	0
37	20231211	180800	65839990	9810	9810	9810	9810	0
38	20231211	180700	65839990	9810	9810	9810	9810	0
39	20231211	180600	65839990	9810	9810	9810	9810	0
40	20231211	180500	65839990	9810	9810	9810	9810	0
41	20231211	180400	65839990	9810	9810	9810	9810	0
42	20231211	180300	65839990	9810	9810	9810	9810	0
43	20231211	180200	65839990	9810	9810	9810	9810	0
44	20231211	180100	65839990	9810	9810	9810	9810	0
45	20231211	180000	65839990	9810	9810	9810	9810	0
46	20231211	175900	65839990	9810	9810	9810	9810	0
47	20231211	175800	65839990	9810	9810	9810	9810	0
48	20231211	175700	65839990	9810	9810	9810	9810	0
49	20231211	175600	65839990	9810	9810	9810	9810	0
50	20231211	175500	65839990	9810	9810	9810	9810	0
51	20231211	175400	65839990	9810	9810	9810	9810	0
52	20231211	175300	65839990	9810	9810	9810	9810	0
53	20231211	175200	65839990	9810	9810	9810	9810	0
54	20231211	175100	65839990	9810	9810	9810	9810	0
55	20231211	175000	65839990	9810	9810	9810	9810	0
56	20231211	174900	65839990	9810	9810	9810	9810	0
57	20231211	174800	65839990	9810	9810	9810	9810	0
58	20231211	174700	65839990	9810	9810	9810	9810	0
59	20231211	174600	65839990	9810	9810	9810	9810	0
60	20231211	174500	65839990	9810	9810	9810	9810	0
61	20231211	174400	65839990	9810	9810	9810	9810	0
62	20231211	174300	65839990	9810	9810	9810	9810	30
63	20231211	174200	65839990	9810	9810	9810	9810	0
64	20231211	174100	65839990	9810	9810	9810	9810	0
65	20231211	174000	65839990	9810	9810	9810	9810	0
66	20231211	173900	65839990	9810	9810	9810	9810	0
67	20231211	173800	65839990	9810	9810	9810	9810	0
68	20231211	173700	65839990	9810	9810	9810	9810	0
69	20231211	173600	65839990	9810	9810	9810	9810	0
70	20231211	173500	65839990	9810	9810	9810	9810	0
71	20231211	173400	65839990	9810	9810	9810	9810	0
72	20231211	173300	65839990	9810	9810	9810	9810	0
73	20231211	173200	65839990	9810	9810	9810	9810	0
74	20231211	173100	65839990	9810	9810	9810	9810	0
75	20231211	173000	65839990	9810	9810	9810	9810	0
76	20231211	172900	65839990	9810	9810	9810	9810	0
77	20231211	172800	65839990	9810	9810	9810	9810	0
78	20231211	172700	65839990	9810	9810	9810	9810	0
79	20231211	172600	65839990	9810	9810	9810	9810	0
80	20231211	172500	65839990	9810	9810	9810	9810	0
81	20231211	172400	65839990	9810	9810	9810	9810	0
82	20231211	172300	65839990	9810	9810	9810	9810	0
83	20231211	172200	65839990	9810	9810	9810	9810	0
84	20231211	172100	65839990	9810	9810	9810	9810	0
85	20231211	172000	65839990	9810	9810	9810	9810	0
86	20231211	171900	65839990	9810	9810	9810	9810	0
87	20231211	171800	65839990	9810	9810	9810	9810	0
88	20231211	171700	65839990	9810	9810	9810	9810	0
89	20231211	171600	65839990	9810	9810	9810	9810	0
90	20231211	171500	65839990	9810	9810	9810	9810	0
91	20231211	171400	65839990	9810	9810	9810	9810	0
92	20231211	171300	65839990	9810	9810	9810	9810	30
93	20231211	171200	65839990	9810	9810	9810	9810	0
94	20231211	171100	65839990	9810	9810	9810	9810	0
95	20231211	171000	65839990	9810	9810	9810	9810	0
96	20231211	170900	65839990	9810	9810	9810	9810	0
97	20231211	170800	65839990	9810	9810	9810	9810	0
98	20231211	170700	65839990	9810	9810	9810	9810	0
99	20231211	170600	65839990	9810	9810	9810	9810	0
100	20231211	170500	65839990	9810	9810	9810	9810	0
101	20231211	170400	65839990	9810	9810	9810	9810	0
102	20231211	170300	65839990	9810	9810	9810	9810	0
103	20231211	170200	65839990	9810	9810	9810	9810	0
104	20231211	170100	65839990	9810	9810	9810	9810	0
105	20231211	170000	65839990	9810	9810	9810	9810	0
106	20231211	165900	65839990	9810	9810	9810	9810	0
107	20231211	165800	65839990	9810	9810	9810	9810	0
108	20231211	165700	65839990	9810	9810	9810	9810	0
109	20231211	165600	65839990	9810	9810	9810	9810	0
110	20231211	165500	65839990	9810	9810	9810	9810	0
111	20231211	165400	65839990	9810	9810	9810	9810	0
112	20231211	165300	65839990	9810	9810	9810	9810	0
113	20231211	165200	65839990	9810	9810	9810	9810	0
114	20231211	165100	65839990	9810	9810	9810	9810	0
115	20231211	165000	65839990	9810	9810	9810	9810	0
116	20231211	164900	65839990	9810	9810	9810	9810	0
117	20231211	164800	65839990	9810	9810	9810	9810	0
118	20231211	164700	65839990	9810	9810	9810	9810	0
119	20231211	164600	65839990	9810	9810	9810	9810	0
120	20231211	164500	65839990	9810	9810	9810	9810	0
121	20231211	164400	65839990	9810	9810	9810	9810	0
122	20231211	164300	65839990	9810	9810	9810	9810	30
123	20231211	164200	65839990	9810	9810	9810	9810	0
124	20231211	164100	65839990	9810	9810	9810	9810	0
125	20231211	164000	65839990	9810	9810	9810	9810	0
126	20231211	163900	65839990	9810	9810	9810	9810	0
127	20231211	163800	65839990	9810	9810	9810	9810	0
128	20231211	163700	65839990	9810	9810	9810	9810	0
129	20231211	163600	65839990	9810	9810	9810	9810	0
130	20231211	163500	65839990	9810	9810	9810	9810	0
131	20231211	163400	65839990	9810	9810	9810	9810	0
132	20231211	163300	65839990	9810	9810	9810	9810	0
133	20231211	163200	65839990	9810	9810	9810	9810	0
134	20231211	163100	65839990	9810	9810	9810	9810	0
135	20231211	163000	65839990	9810	9810	9810	9810	0
136	20231211	162900	65839990	9810	9810	9810	9810	0
137	20231211	162800	65839990	9810	9810	9810	9810	0
138	20231211	162700	65839990	9810	9810	9810	9810	0
139	20231211	162600	65839990	9810	9810	9810	9810	0
140	20231211	162500	65839990	9810	9810	9810	9810	0
141	20231211	162400	65839990	9810	9810	9810	9810	0
142	20231211	162300	65839990	9810	9810	9810	9810	0
143	20231211	162200	65839990	9810	9810	9810	9810	0
144	20231211	162100	65839990	9810	9810	9810	9810	0
145	20231211	162000	65839990	9810	9810	9810	9810	0
146	20231211	161900	65839990	9810	9810	9810	9810	0
147	20231211	161800	65839990	9810	9810	9810	9810	0
148	20231211	161700	65839990	9810	9810	9810	9810	0
149	20231211	161600	65839990	9810	9810	9810	9810	0
150	20231211	161500	65839990	9810	9810	9810	9810	0
151	20231211	161400	65839990	9810	9810	9810	9810	0
152	20231211	161300	65839990	9810	9810	9810	9810	30
153	20231211	161200	65839990	9810	9810	9810	9810	0
154	20231211	161100	65839990	9810	9810	9810	9810	0
155	20231211	161000	65839990	9810	9810	9810	9810	0
156	20231211	160900	65839990	9810	9810	9810	9810	0
157	20231211	160800	65839990	9810	9810	9810	9810	0
158	20231211	160700	65839990	9810	9810	9810	9810	0
159	20231211	160600	65839990	9810	9810	9810	9810	0
160	20231211	160500	65839990	9810	9810	9810	9810	0
161	20231211	160400	65839990	9810	9810	9810	9810	0
162	20231211	160300	65839990	9810	9810	9810	9810	0
163	20231211	160200	65839990	9810	9810	9810	9810	0
164	20231211	160100	65839990	9810	9810	9810	9810	0
165	20231211	160000	65839990	9810	9810	9810	9810	0
166	20231211	155900	65839990	9810	9810	9810	9810	0
167	20231211	155800	65839990	9810	9810	9810	9810	0
168	20231211	155700	65839990	9810	9810	9810	9810	0
169	20231211	155600	65839990	9810	9810	9810	9810	0
170	20231211	155500	65839990	9810	9810	9810	9810	0
171	20231211	155400	65839990	9810	9810	9810	9810	0
172	20231211	155300	65839990	9810	9810	9810	9810	0
173	20231211	155200	65839990	9810	9810	9810	9810	0
174	20231211	155100	65839990	9810	9810	9810	9810	0
175	20231211	155000	65839990	9810	9810	9810	9810	0
176	20231211	154900	65839990	9810	9810	9810	9810	0
177	20231211	154800	65839990	9810	9810	9810	9810	0
178	20231211	154700	65839990	9810	9810	9810	9810	0
179	20231211	154600	65839990	9810	9810	9810	9810	0
180	20231211	154500	65839990	9810	9810	9810	9810	0
181	20231211	154400	65839990	9810	9810	9810	9810	0
182	20231211	154300	65839990	9810	9810	9810	9810	30
183	20231211	154200	65839990	9810	9810	9810	9810	0
184	20231211	154100	65839990	9810	9810	9810	9810	0
185	20231211	154000	65839990	9810	9810	9810	9810	0
186	20231211	153900	65839990	9810	9810	9810	9810	0
187	20231211	153800	65839990	9810	9810	9810	9810	0
188	20231211	153700	65839990	9810	9810	9810	9810	0
189	20231211	153600	65839990	9810	9810	9810	9810	0
190	20231211	153500	65839990	9810	9810	9810	9810	0
191	20231211	153400	65839990	9810	9810	9810	9810	0
192	20231211	153300	65839990	9810	9810	9810	9810	0
193	20231211	153200	65839990	9810	9810	9810	9810	0
194	20231211	153100	65839990	9810	9810	9810	9810	0
195	20231211	153000	65839990	9810	9810	9810	9810	30
196	20231211	152900	65545690	9820	9820	9820	9820	0
197	20231211	152800	65545690	9820	9820	9820	9820	0
198	20231211	152700	65545690	9820	9820	9820	9820	0
199	20231211	152600	65545690	9820	9820	9820	9820	0
200	20231211	152500	65545690	9820	9820	9820	9820	0
201	20231211	152400	65545690	9820	9820	9820	9820	0
202	20231211	152300	65545690	9820	9820	9820	9820	0
203	20231211	152200	65545690	9820	9820	9820	9820	0
204	20231211	152100	65545690	9820	9820	9820	9820	0
205	20231211	152000	65545690	9820	9820	9820	9820	0
206	20231211	151900	65545690	9820	9820	9820	9820	27
207	20231211	151800	65280550	9820	9820	9820	9820	5
208	20231211	151700	65231450	9820	9820	9820	9820	1
209	20231211	151600	65221630	9820	9810	9820	9810	17
210	20231211	151500	65054700	9810	9810	9810	9810	119
211	20231211	151400	63887310	9810	9810	9810	9810	0
212	20231211	151300	63887310	9810	9810	9810	9810	15
213	20231211	151200	63740160	9810	9810	9810	9810	5
214	20231211	151100	63691110	9810	9810	9810	9810	17
215	20231211	151000	63524340	9810	9810	9810	9810	0
216	20231211	150900	63524340	9810	9810	9810	9810	0
217	20231211	150800	63524340	9810	9810	9810	9810	10
218	20231211	150700	63426240	9800	9800	9800	9800	0
219	20231211	150600	63426240	9800	9800	9800	9800	0
220	20231211	150500	63426240	9800	9800	9800	9800	428
221	20231211	150400	59231840	9800	9800	9800	9800	16
222	20231211	150300	59075040	9800	9800	9800	9800	0
223	20231211	150200	59075040	9800	9800	9800	9800	0
224	20231211	150100	59075040	9800	9800	9800	9800	0
225	20231211	150000	59075040	9800	9800	9800	9800	0
226	20231211	145900	59075040	9800	9800	9800	9800	0
227	20231211	145800	59075040	9800	9800	9800	9800	0
228	20231211	145700	59075040	9800	9800	9800	9800	0
229	20231211	145600	59075040	9800	9800	9800	9800	0
230	20231211	145500	59075040	9800	9800	9800	9800	0
231	20231211	145400	59075040	9800	9800	9800	9800	0
232	20231211	145300	59075040	9800	9800	9800	9800	0
233	20231211	145200	59075040	9800	9800	9800	9800	0
234	20231211	145100	59075040	9800	9800	9800	9800	0
235	20231211	145000	59075040	9800	9800	9800	9800	0
236	20231211	144900	59075040	9800	9800	9800	9800	0
237	20231211	144800	59075040	9800	9800	9800	9800	0
238	20231211	144700	59075040	9800	9800	9800	9800	10
239	20231211	144600	58977040	9800	9800	9800	9800	0
240	20231211	144500	58977040	9800	9800	9800	9800	0
241	20231211	144400	58977040	9800	9800	9800	9800	10
242	20231211	144300	58879040	9800	9800	9800	9800	0
243	20231211	144200	58879040	9800	9800	9800	9800	0
244	20231211	144100	58879040	9800	9800	9800	9800	0
245	20231211	144000	58879040	9800	9800	9800	9800	17
246	20231211	143900	58712440	9780	9790	9790	9780	117
247	20231211	143800	57567920	9790	9790	9790	9790	0
248	20231211	143700	57567920	9790	9790	9790	9790	0
249	20231211	143600	57567920	9790	9790	9790	9790	0
250	20231211	143500	57567920	9790	9790	9790	9790	0
251	20231211	143400	57567920	9790	9790	9790	9790	0
252	20231211	143300	57567920	9790	9790	9790	9790	0
253	20231211	143200	57567920	9790	9790	9790	9790	0
254	20231211	143100	57567920	9790	9790	9790	9790	0
255	20231211	143000	57567920	9790	9790	9790	9790	0
256	20231211	142900	57567920	9790	9790	9790	9790	0
257	20231211	142800	57567920	9790	9790	9790	9790	0
258	20231211	142700	57567920	9790	9790	9790	9790	0
259	20231211	142600	57567920	9790	9790	9790	9790	0
260	20231211	142500	57567920	9790	9790	9790	9790	0
261	20231211	142400	57567920	9790	9790	9790	9790	0
262	20231211	142300	57567920	9790	9790	9790	9790	0
263	20231211	142200	57567920	9790	9790	9790	9790	0
264	20231211	142100	57567920	9790	9790	9790	9790	5
265	20231211	142000	57518970	9790	9790	9790	9790	0
266	20231211	141900	57518970	9790	9790	9790	9790	5
267	20231211	141800	57470020	9810	9810	9810	9810	0
268	20231211	141700	57470020	9810	9810	9810	9810	0
269	20231211	141600	57470020	9810	9810	9810	9810	0
270	20231211	141500	57470020	9810	9810	9810	9810	0
271	20231211	141400	57470020	9810	9810	9810	9810	0
272	20231211	141300	57470020	9810	9800	9810	9800	500
273	20231211	141200	52565520	9790	9790	9790	9790	0
274	20231211	141100	52565520	9790	9790	9790	9790	0
275	20231211	141000	52565520	9790	9790	9790	9790	0
276	20231211	140900	52565520	9790	9790	9790	9790	0
277	20231211	140800	52565520	9790	9790	9790	9790	0
278	20231211	140700	52565520	9790	9790	9790	9790	0
279	20231211	140600	52565520	9790	9790	9790	9790	0
280	20231211	140500	52565520	9790	9790	9790	9790	0
281	20231211	140400	52565520	9790	9790	9790	9790	0
282	20231211	140300	52565520	9790	9790	9790	9790	0
283	20231211	140200	52565520	9790	9790	9790	9790	0
284	20231211	140100	52565520	9790	9790	9790	9790	0
285	20231211	140000	52565520	9790	9790	9790	9790	0
286	20231211	135900	52565520	9790	9790	9790	9790	0
287	20231211	135800	52565520	9790	9790	9790	9790	0
288	20231211	135700	52565520	9790	9780	9790	9780	66
289	20231211	135600	51920030	9780	9760	9780	9760	41
290	20231211	135500	51519480	9760	9750	9760	9750	20
291	20231211	135400	51324290	9750	9750	9750	9750	0
292	20231211	135300	51324290	9750	9750	9750	9750	0
293	20231211	135200	51324290	9750	9750	9750	9750	0
294	20231211	135100	51324290	9750	9750	9750	9750	0
295	20231211	135000	51324290	9750	9750	9750	9750	0
296	20231211	134900	51324290	9750	9750	9750	9750	0
297	20231211	134800	51324290	9750	9750	9750	9750	0
298	20231211	134700	51324290	9750	9750	9750	9750	0
299	20231211	134600	51324290	9750	9750	9750	9750	0
300	20231211	134500	51324290	9750	9750	9750	9750	6
301	20231211	134400	51265790	9750	9750	9750	9750	0
302	20231211	134300	51265790	9750	9750	9750	9750	0
303	20231211	134200	51265790	9750	9750	9750	9750	1
304	20231211	134100	51256040	9740	9740	9740	9740	2
305	20231211	134000	51236560	9750	9750	9750	9750	0
306	20231211	133900	51236560	9750	9750	9750	9750	6
307	20231211	133800	51178060	9750	9750	9750	9750	15
308	20231211	133700	51031810	9750	9750	9750	9750	0
309	20231211	133600	51031810	9750	9750	9750	9750	5
310	20231211	133500	50983060	9750	9750	9750	9750	0
311	20231211	133400	50983060	9750	9750	9750	9750	0
312	20231211	133300	50983060	9750	9750	9750	9750	0
313	20231211	133200	50983060	9750	9750	9750	9750	0
314	20231211	133100	50983060	9750	9800	9800	9750	10
315	20231211	133000	50885410	9750	9750	9750	9750	0
316	20231211	132900	50885410	9750	9750	9750	9750	0
317	20231211	132800	50885410	9750	9750	9750	9750	0
318	20231211	132700	50885410	9750	9750	9750	9750	0
319	20231211	132600	50885410	9750	9750	9750	9750	0
320	20231211	132500	50885410	9750	9750	9750	9750	0
321	20231211	132400	50885410	9750	9750	9750	9750	0
322	20231211	132300	50885410	9750	9750	9750	9750	0
323	20231211	132200	50885410	9750	9750	9750	9750	0
324	20231211	132100	50885410	9750	9750	9750	9750	0
325	20231211	132000	50885410	9750	9750	9750	9750	0
326	20231211	131900	50885410	9750	9750	9750	9750	0
327	20231211	131800	50885410	9750	9750	9750	9750	0
328	20231211	131700	50885410	9750	9750	9750	9750	0
329	20231211	131600	50885410	9750	9750	9750	9750	0
330	20231211	131500	50885410	9750	9750	9750	9750	1
331	20231211	131400	50875660	9810	9810	9810	9810	3
332	20231211	131300	50846230	9750	9750	9750	9750	0
333	20231211	131200	50846230	9750	9750	9750	9750	0
334	20231211	131100	50846230	9750	9750	9750	9750	0
335	20231211	131000	50846230	9750	9750	9750	9750	0
336	20231211	130900	50846230	9750	9750	9750	9750	0
337	20231211	130800	50846230	9750	9750	9750	9750	0
338	20231211	130700	50846230	9750	9750	9750	9750	0
339	20231211	130600	50846230	9750	9750	9750	9750	0
340	20231211	130500	50846230	9750	9750	9750	9750	0
341	20231211	130400	50846230	9750	9750	9750	9750	0
342	20231211	130300	50846230	9750	9750	9750	9750	0
343	20231211	130200	50846230	9750	9750	9750	9750	0
344	20231211	130100	50846230	9750	9750	9750	9750	0
345	20231211	130000	50846230	9750	9750	9750	9750	0
346	20231211	125900	50846230	9750	9750	9750	9750	0
347	20231211	125800	50846230	9750	9750	9750	9750	0
348	20231211	125700	50846230	9750	9750	9750	9750	0
349	20231211	125600	50846230	9750	9750	9750	9750	0
350	20231211	125500	50846230	9750	9780	9780	9750	350
351	20231211	125400	47426890	9780	9780	9780	9780	0
352	20231211	125300	47426890	9780	9780	9780	9780	0
353	20231211	125200	47426890	9780	9780	9780	9780	0
354	20231211	125100	47426890	9780	9780	9780	9780	0
355	20231211	125000	47426890	9780	9780	9780	9780	0
356	20231211	124900	47426890	9780	9780	9780	9780	0
357	20231211	124800	47426890	9780	9780	9780	9780	0
358	20231211	124700	47426890	9780	9780	9780	9780	0
359	20231211	124600	47426890	9780	9780	9780	9780	0
360	20231211	124500	47426890	9780	9780	9780	9780	0
361	20231211	124400	47426890	9780	9780	9780	9780	0
362	20231211	124300	47426890	9780	9780	9780	9780	0
363	20231211	124200	47426890	9780	9780	9780	9780	0
364	20231211	124100	47426890	9780	9780	9780	9780	0
365	20231211	124000	47426890	9780	9780	9780	9780	0
366	20231211	123900	47426890	9780	9780	9780	9780	0
367	20231211	123800	47426890	9780	9780	9780	9780	20
368	20231211	123700	47231290	9780	9780	9780	9780	0
369	20231211	123600	47231290	9780	9780	9780	9780	0
370	20231211	123500	47231290	9780	9780	9780	9780	0
371	20231211	123400	47231290	9780	9780	9780	9780	0
372	20231211	123300	47231290	9780	9780	9780	9780	0
373	20231211	123200	47231290	9780	9780	9780	9780	0
374	20231211	123100	47231290	9780	9780	9780	9780	0
375	20231211	123000	47231290	9780	9780	9780	9780	0
376	20231211	122900	47231290	9780	9780	9780	9780	0
377	20231211	122800	47231290	9780	9780	9780	9780	0
378	20231211	122700	47231290	9780	9780	9780	9780	0
379	20231211	122600	47231290	9780	9780	9780	9780	0
380	20231211	122500	47231290	9780	9780	9780	9780	0
381	20231211	122400	47231290	9780	9780	9780	9780	0
382	20231211	122300	47231290	9780	9780	9780	9780	0
383	20231211	122200	47231290	9780	9780	9780	9780	0
384	20231211	122100	47231290	9780	9780	9780	9780	0
385	20231211	122000	47231290	9780	9780	9780	9780	10
386	20231211	121900	47133490	9770	9770	9770	9770	0
387	20231211	121800	47133490	9770	9770	9770	9770	0
388	20231211	121700	47133490	9770	9770	9770	9770	0
389	20231211	121600	47133490	9770	9770	9770	9770	0
390	20231211	121500	47133490	9770	9770	9770	9770	0
391	20231211	121400	47133490	9770	9770	9770	9770	0
392	20231211	121300	47133490	9770	9770	9770	9770	0
393	20231211	121200	47133490	9770	9770	9770	9770	0
394	20231211	121100	47133490	9770	9770	9770	9770	0
395	20231211	121000	47133490	9770	9770	9770	9770	0
396	20231211	120900	47133490	9770	9770	9770	9770	0
397	20231211	120800	47133490	9770	9770	9770	9770	0
398	20231211	120700	47133490	9770	9770	9770	9770	0
399	20231211	120600	47133490	9770	9770	9770	9770	0
400	20231211	120500	47133490	9770	9770	9770	9770	0
401	20231211	120400	47133490	9770	9770	9770	9770	0
402	20231211	120300	47133490	9770	9770	9770	9770	0
403	20231211	120200	47133490	9770	9770	9770	9770	0
404	20231211	120100	47133490	9770	9790	9790	9770	1001
405	20231211	120000	37347590	9790	9790	9790	9790	0
406	20231211	115900	37347590	9790	9790	9790	9790	0
407	20231211	115800	37347590	9790	9790	9790	9790	0
408	20231211	115700	37347590	9790	9790	9790	9790	0
409	20231211	115600	37347590	9790	9790	9790	9790	0
410	20231211	115500	37347590	9790	9790	9790	9790	1
411	20231211	115400	37337800	9800	9800	9800	9800	0
412	20231211	115300	37337800	9800	9800	9800	9800	0
413	20231211	115200	37337800	9800	9800	9800	9800	0
414	20231211	115100	37337800	9800	9800	9800	9800	0
415	20231211	115000	37337800	9800	9800	9800	9800	0
416	20231211	114900	37337800	9800	9800	9800	9800	0
417	20231211	114800	37337800	9800	9800	9800	9800	0
418	20231211	114700	37337800	9800	9800	9800	9800	9
419	20231211	114600	37249600	9800	9800	9800	9800	0
420	20231211	114500	37249600	9800	9800	9800	9800	0
421	20231211	114400	37249600	9800	9800	9800	9800	1
422	20231211	114300	37239800	9800	9800	9800	9800	0
423	20231211	114200	37239800	9800	9800	9800	9800	0
424	20231211	114100	37239800	9800	9800	9800	9800	0
425	20231211	114000	37239800	9800	9800	9800	9800	0
426	20231211	113900	37239800	9800	9800	9800	9800	0
427	20231211	113800	37239800	9800	9800	9800	9800	6
428	20231211	113700	37181000	9800	9800	9800	9800	7
429	20231211	113600	37112400	9830	9830	9830	9830	2
430	20231211	113500	37092740	9800	9800	9800	9800	0
431	20231211	113400	37092740	9800	9800	9800	9800	0
432	20231211	113300	37092740	9800	9800	9800	9800	0
433	20231211	113200	37092740	9800	9800	9800	9800	0
434	20231211	113100	37092740	9800	9800	9800	9800	0
435	20231211	113000	37092740	9800	9800	9800	9800	0
436	20231211	112900	37092740	9800	9800	9800	9800	50
437	20231211	112800	36602740	9800	9800	9800	9800	0
438	20231211	112700	36602740	9800	9800	9800	9800	0
439	20231211	112600	36602740	9800	9800	9800	9800	0
440	20231211	112500	36602740	9800	9800	9800	9800	2
441	20231211	112400	36583140	9830	9830	9830	9830	10
442	20231211	112300	36484840	9830	9830	9830	9830	0
443	20231211	112200	36484840	9830	9830	9830	9830	0
444	20231211	112100	36484840	9830	9830	9830	9830	0
445	20231211	112000	36484840	9830	9830	9830	9830	0
446	20231211	111900	36484840	9830	9830	9830	9830	0
447	20231211	111800	36484840	9830	9830	9830	9830	0
448	20231211	111700	36484840	9830	9830	9830	9830	0
449	20231211	111600	36484840	9830	9830	9830	9830	1
450	20231211	111500	36475010	9810	9810	9810	9810	0
451	20231211	111400	36475010	9810	9810	9810	9810	0
452	20231211	111300	36475010	9810	9810	9810	9810	0
453	20231211	111200	36475010	9810	9810	9810	9810	0
454	20231211	111100	36475010	9810	9810	9810	9810	0
455	20231211	111000	36475010	9810	9810	9810	9810	0
456	20231211	110900	36475010	9810	9810	9810	9810	0
457	20231211	110800	36475010	9810	9810	9810	9810	0
458	20231211	110700	36475010	9810	9810	9810	9810	0
459	20231211	110600	36475010	9810	9810	9810	9810	0
460	20231211	110500	36475010	9810	9810	9810	9810	0
461	20231211	110400	36475010	9810	9810	9810	9810	0
462	20231211	110300	36475010	9810	9810	9810	9810	0
463	20231211	110200	36475010	9810	9820	9820	9810	280
464	20231211	110100	33727570	9820	9820	9820	9820	0
465	20231211	110000	33727570	9820	9820	9820	9820	0
466	20231211	105900	33727570	9820	9820	9820	9820	0
467	20231211	105800	33727570	9820	9820	9820	9820	0
468	20231211	105700	33727570	9820	9830	9830	9820	641
469	20231211	105600	27427020	9830	9830	9830	9830	0
470	20231211	105500	27427020	9830	9830	9830	9830	0
471	20231211	105400	27427020	9830	9830	9830	9830	0
472	20231211	105300	27427020	9830	9830	9830	9830	0
473	20231211	105200	27427020	9830	9830	9830	9830	0
474	20231211	105100	27427020	9830	9830	9830	9830	15
475	20231211	105000	27279570	9830	9830	9830	9830	0
476	20231211	104900	27279570	9830	9830	9830	9830	10
477	20231211	104800	27181270	9840	9840	9840	9840	0
478	20231211	104700	27181270	9840	9840	9840	9840	0
479	20231211	104600	27181270	9840	9840	9840	9840	0
480	20231211	104500	27181270	9840	9840	9840	9840	0
481	20231211	104400	27181270	9840	9840	9840	9840	0
482	20231211	104300	27181270	9840	9840	9840	9840	0
483	20231211	104200	27181270	9840	9840	9840	9840	44
484	20231211	104100	26748310	9840	9840	9840	9840	0
485	20231211	104000	26748310	9840	9840	9840	9840	0
486	20231211	103900	26748310	9840	9840	9840	9840	0
487	20231211	103800	26748310	9840	9840	9840	9840	0
488	20231211	103700	26748310	9840	9840	9840	9840	0
489	20231211	103600	26748310	9840	9840	9840	9840	7
490	20231211	103500	26679430	9840	9850	9850	9840	35
491	20231211	103400	26334770	9850	9850	9850	9850	0
492	20231211	103300	26334770	9850	9850	9850	9850	1
493	20231211	103200	26324920	9850	9850	9850	9850	33
494	20231211	103100	25999870	9840	9840	9840	9840	0
495	20231211	103000	25999870	9840	9840	9840	9840	0
496	20231211	102900	25999870	9840	9840	9840	9840	0
497	20231211	102800	25999870	9840	9840	9840	9840	0
498	20231211	102700	25999870	9840	9840	9840	9840	0
499	20231211	102600	25999870	9840	9840	9840	9840	0
500	20231211	102500	25999870	9840	9840	9840	9840	0
501	20231211	102400	25999870	9840	9840	9840	9840	20
502	20231211	102300	25803070	9830	9830	9830	9830	1
503	20231211	102200	25793240	9830	9830	9830	9830	0
504	20231211	102100	25793240	9830	9830	9830	9830	0
505	20231211	102000	25793240	9830	9830	9830	9830	0
506	20231211	101900	25793240	9830	9830	9830	9830	0
507	20231211	101800	25793240	9830	9830	9830	9830	0
508	20231211	101700	25793240	9830	9830	9830	9830	0
509	20231211	101600	25793240	9830	9830	9830	9830	0
510	20231211	101500	25793240	9830	9830	9830	9830	0
511	20231211	101400	25793240	9830	9830	9830	9830	0
512	20231211	101300	25793240	9830	9830	9830	9830	0
513	20231211	101200	25793240	9830	9830	9830	9830	5
514	20231211	101100	25744090	9830	9830	9830	9830	0
515	20231211	101000	25744090	9830	9830	9830	9830	0
516	20231211	100900	25744090	9830	9830	9830	9830	0
517	20231211	100800	25744090	9830	9830	9830	9830	0
518	20231211	100700	25744090	9830	9830	9830	9830	4
519	20231211	100600	25704770	9830	9830	9830	9830	0
520	20231211	100500	25704770	9830	9830	9830	9830	0
521	20231211	100400	25704770	9830	9830	9830	9830	0
522	20231211	100300	25704770	9830	9830	9830	9830	0
523	20231211	100200	25704770	9830	9830	9830	9830	0
524	20231211	100100	25704770	9830	9830	9830	9830	10
525	20231211	100000	25606470	9830	9830	9830	9830	0
526	20231211	095900	25606470	9830	9830	9830	9830	0
527	20231211	095800	25606470	9830	9830	9830	9830	0
528	20231211	095700	25606470	9830	9830	9830	9830	0
529	20231211	095600	25606470	9830	9830	9840	9830	62
530	20231211	095500	24996960	9830	9830	9830	9830	0
531	20231211	095400	24996960	9830	9830	9830	9830	13
532	20231211	095300	24869170	9830	9830	9830	9830	95
533	20231211	095200	23935320	9820	9820	9820	9820	21
534	20231211	095100	23729100	9810	9810	9810	9810	402
535	20231211	095000	19785480	9800	9800	9800	9800	7
536	20231211	094900	19716880	9790	9790	9790	9790	0
537	20231211	094800	19716880	9790	9790	9790	9790	0
538	20231211	094700	19716880	9790	9790	9790	9790	67
539	20231211	094600	19060950	9800	9800	9800	9800	0
540	20231211	094500	19060950	9800	9800	9800	9800	0
541	20231211	094400	19060950	9800	9800	9800	9800	0
542	20231211	094300	19060950	9800	9800	9800	9800	0
543	20231211	094200	19060950	9800	9790	9800	9790	396
544	20231211	094100	15180270	9790	9790	9790	9790	2
545	20231211	094000	15160690	9780	9780	9780	9780	0
546	20231211	093900	15160690	9780	9780	9780	9780	0
547	20231211	093800	15160690	9780	9780	9780	9780	0
548	20231211	093700	15160690	9780	9780	9780	9780	0
549	20231211	093600	15160690	9780	9780	9780	9780	0
550	20231211	093500	15160690	9780	9780	9780	9780	0
551	20231211	093400	15160690	9780	9780	9780	9780	0
552	20231211	093300	15160690	9780	9780	9780	9780	424
553	20231211	093200	11013970	9770	9770	9770	9770	6
554	20231211	093100	10955350	9780	9780	9780	9780	0
555	20231211	093000	10955350	9780	9780	9780	9780	1
556	20231211	092900	10945570	9760	9760	9760	9760	0
557	20231211	092800	10945570	9760	9760	9760	9760	0
558	20231211	092700	10945570	9760	9760	9760	9760	0
559	20231211	092600	10945570	9760	9760	9760	9760	0
560	20231211	092500	10945570	9760	9760	9760	9760	0
561	20231211	092400	10945570	9760	9760	9760	9760	0
562	20231211	092300	10945570	9760	9760	9760	9760	0
563	20231211	092200	10945570	9760	9750	9790	9750	631
564	20231211	092100	4779810	9710	9710	9710	9710	0
565	20231211	092000	4779810	9710	9710	9710	9710	0
566	20231211	091900	4779810	9710	9710	9710	9710	0
567	20231211	091800	4779810	9710	9710	9710	9710	0
568	20231211	091700	4779810	9710	9710	9710	9710	0
569	20231211	091600	4779810	9710	9710	9710	9710	0
570	20231211	091500	4779810	9710	9710	9710	9710	0
571	20231211	091400	4779810	9710	9710	9710	9710	0
572	20231211	091300	4779810	9710	9720	9720	9710	84
573	20231211	091200	3963910	9710	9740	9740	9710	200
574	20231211	091100	2021760	9740	9740	9740	9740	1
575	20231211	091000	2012020	9700	9700	9700	9700	1
576	20231211	090900	2002320	9730	9730	9730	9730	0
577	20231211	090800	2002320	9730	9730	9730	9730	0
578	20231211	090700	2002320	9730	9730	9730	9730	96
579	20231211	090600	1068240	9700	9700	9700	9700	0
580	20231211	090500	1068240	9700	9700	9700	9700	17
581	20231211	090400	903340	9690	9690	9690	9690	0
582	20231211	090300	903340	9690	9690	9690	9690	0
583	20231211	090200	903340	9690	9690	9690	9690	0
584	20231211	090100	903340	9690	9690	9690	9690	0
585	20231211	090000	903340	9690	9740	9740	9690	93