KissMeData/001750/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183500	59273370	9670	9670	9670	9670	202
3	20231207	183400	59273370	9670	9670	9670	9670	0
4	20231207	183300	59273370	9670	9670	9670	9670	0
5	20231207	183200	59273370	9670	9670	9670	9670	0
6	20231207	183100	59273370	9670	9670	9670	9670	0
7	20231207	183000	59273370	9670	9670	9670	9670	0
8	20231207	182900	59273370	9670	9670	9670	9670	0
9	20231207	182800	59273370	9670	9670	9670	9670	0
10	20231207	182700	59273370	9670	9670	9670	9670	0
11	20231207	182600	59273370	9670	9670	9670	9670	0
12	20231207	182500	59273370	9670	9670	9670	9670	0
13	20231207	182400	59273370	9670	9670	9670	9670	0
14	20231207	182300	59273370	9670	9670	9670	9670	0
15	20231207	182200	59273370	9670	9670	9670	9670	0
16	20231207	182100	59273370	9670	9670	9670	9670	0
17	20231207	182000	59273370	9670	9670	9670	9670	0
18	20231207	181900	59273370	9670	9670	9670	9670	0
19	20231207	181800	59273370	9670	9670	9670	9670	0
20	20231207	181700	59273370	9670	9670	9670	9670	0
21	20231207	181600	59273370	9670	9670	9670	9670	0
22	20231207	181500	59273370	9670	9670	9670	9670	0
23	20231207	181400	59273370	9670	9670	9670	9670	0
24	20231207	181300	59273370	9670	9670	9670	9670	0
25	20231207	181200	59273370	9670	9670	9670	9670	0
26	20231207	181100	59273370	9670	9670	9670	9670	0
27	20231207	181000	59273370	9670	9670	9670	9670	0
28	20231207	180900	59273370	9670	9670	9670	9670	0
29	20231207	180800	59273370	9670	9670	9670	9670	0
30	20231207	180700	59273370	9670	9670	9670	9670	0
31	20231207	180600	59273370	9670	9670	9670	9670	0
32	20231207	180500	59273370	9670	9670	9670	9670	202
33	20231207	180400	59273370	9670	9670	9670	9670	0
34	20231207	180300	59273370	9670	9670	9670	9670	0
35	20231207	180200	59273370	9670	9670	9670	9670	0
36	20231207	180100	59273370	9670	9670	9670	9670	0
37	20231207	180000	59273370	9670	9670	9670	9670	0
38	20231207	175900	59273370	9670	9670	9670	9670	0
39	20231207	175800	59273370	9670	9670	9670	9670	0
40	20231207	175700	59273370	9670	9670	9670	9670	0
41	20231207	175600	59273370	9670	9670	9670	9670	0
42	20231207	175500	59273370	9670	9670	9670	9670	0
43	20231207	175400	59273370	9670	9670	9670	9670	0
44	20231207	175300	59273370	9670	9670	9670	9670	0
45	20231207	175200	59273370	9670	9670	9670	9670	0
46	20231207	175100	59273370	9670	9670	9670	9670	0
47	20231207	175000	59273370	9670	9670	9670	9670	0
48	20231207	174900	59273370	9670	9670	9670	9670	0
49	20231207	174800	59273370	9670	9670	9670	9670	0
50	20231207	174700	59273370	9670	9670	9670	9670	0
51	20231207	174600	59273370	9670	9670	9670	9670	0
52	20231207	174500	59273370	9670	9670	9670	9670	0
53	20231207	174400	59273370	9670	9670	9670	9670	0
54	20231207	174300	59273370	9670	9670	9670	9670	0
55	20231207	174200	59273370	9670	9670	9670	9670	0
56	20231207	174100	59273370	9670	9670	9670	9670	0
57	20231207	174000	59273370	9670	9670	9670	9670	0
58	20231207	173900	59273370	9670	9670	9670	9670	0
59	20231207	173800	59273370	9670	9670	9670	9670	0
60	20231207	173700	59273370	9670	9670	9670	9670	0
61	20231207	173600	59273370	9670	9670	9670	9670	0
62	20231207	173500	59273370	9670	9670	9670	9670	202
63	20231207	173400	59273370	9670	9670	9670	9670	0
64	20231207	173300	59273370	9670	9670	9670	9670	0
65	20231207	173200	59273370	9670	9670	9670	9670	0
66	20231207	173100	59273370	9670	9670	9670	9670	0
67	20231207	173000	59273370	9670	9670	9670	9670	0
68	20231207	172900	59273370	9670	9670	9670	9670	0
69	20231207	172800	59273370	9670	9670	9670	9670	0
70	20231207	172700	59273370	9670	9670	9670	9670	0
71	20231207	172600	59273370	9670	9670	9670	9670	0
72	20231207	172500	59273370	9670	9670	9670	9670	0
73	20231207	172400	59273370	9670	9670	9670	9670	0
74	20231207	172300	59273370	9670	9670	9670	9670	0
75	20231207	172200	59273370	9670	9670	9670	9670	0
76	20231207	172100	59273370	9670	9670	9670	9670	0
77	20231207	172000	59273370	9670	9670	9670	9670	0
78	20231207	171900	59273370	9670	9670	9670	9670	0
79	20231207	171800	59273370	9670	9670	9670	9670	0
80	20231207	171700	59273370	9670	9670	9670	9670	0
81	20231207	171600	59273370	9670	9670	9670	9670	0
82	20231207	171500	59273370	9670	9670	9670	9670	0
83	20231207	171400	59273370	9670	9670	9670	9670	0
84	20231207	171300	59273370	9670	9670	9670	9670	0
85	20231207	171200	59273370	9670	9670	9670	9670	0
86	20231207	171100	59273370	9670	9670	9670	9670	0
87	20231207	171000	59273370	9670	9670	9670	9670	0
88	20231207	170900	59273370	9670	9670	9670	9670	0
89	20231207	170800	59273370	9670	9670	9670	9670	0
90	20231207	170700	59273370	9670	9670	9670	9670	0
91	20231207	170600	59273370	9670	9670	9670	9670	0
92	20231207	170500	59273370	9670	9670	9670	9670	202
93	20231207	170400	59273370	9670	9670	9670	9670	0
94	20231207	170300	59273370	9670	9670	9670	9670	0
95	20231207	170200	59273370	9670	9670	9670	9670	0
96	20231207	170100	59273370	9670	9670	9670	9670	0
97	20231207	170000	59273370	9670	9670	9670	9670	0
98	20231207	165900	59273370	9670	9670	9670	9670	0
99	20231207	165800	59273370	9670	9670	9670	9670	0
100	20231207	165700	59273370	9670	9670	9670	9670	0
101	20231207	165600	59273370	9670	9670	9670	9670	0
102	20231207	165500	59273370	9670	9670	9670	9670	0
103	20231207	165400	59273370	9670	9670	9670	9670	0
104	20231207	165300	59273370	9670	9670	9670	9670	0
105	20231207	165200	59273370	9670	9670	9670	9670	0
106	20231207	165100	59273370	9670	9670	9670	9670	0
107	20231207	165000	59273370	9670	9670	9670	9670	0
108	20231207	164900	59273370	9670	9670	9670	9670	0
109	20231207	164800	59273370	9670	9670	9670	9670	0
110	20231207	164700	59273370	9670	9670	9670	9670	0
111	20231207	164600	59273370	9670	9670	9670	9670	0
112	20231207	164500	59273370	9670	9670	9670	9670	0
113	20231207	164400	59273370	9670	9670	9670	9670	0
114	20231207	164300	59273370	9670	9670	9670	9670	0
115	20231207	164200	59273370	9670	9670	9670	9670	0
116	20231207	164100	59273370	9670	9670	9670	9670	0
117	20231207	164000	59273370	9670	9670	9670	9670	0
118	20231207	163900	59273370	9670	9670	9670	9670	0
119	20231207	163800	59273370	9670	9670	9670	9670	0
120	20231207	163700	59273370	9670	9670	9670	9670	0
121	20231207	163600	59273370	9670	9670	9670	9670	0
122	20231207	163500	59273370	9670	9670	9670	9670	202
123	20231207	163400	59273370	9670	9670	9670	9670	0
124	20231207	163300	59273370	9670	9670	9670	9670	0
125	20231207	163200	59273370	9670	9670	9670	9670	0
126	20231207	163100	59273370	9670	9670	9670	9670	0
127	20231207	163000	59273370	9670	9670	9670	9670	0
128	20231207	162900	59273370	9670	9670	9670	9670	0
129	20231207	162800	59273370	9670	9670	9670	9670	0
130	20231207	162700	59273370	9670	9670	9670	9670	0
131	20231207	162600	59273370	9670	9670	9670	9670	0
132	20231207	162500	59273370	9670	9670	9670	9670	0
133	20231207	162400	59273370	9670	9670	9670	9670	0
134	20231207	162300	59273370	9670	9670	9670	9670	0
135	20231207	162200	59273370	9670	9670	9670	9670	0
136	20231207	162100	59273370	9670	9670	9670	9670	0
137	20231207	162000	59273370	9670	9670	9670	9670	0
138	20231207	161900	59273370	9670	9670	9670	9670	0
139	20231207	161800	59273370	9670	9670	9670	9670	0
140	20231207	161700	59273370	9670	9670	9670	9670	0
141	20231207	161600	59273370	9670	9670	9670	9670	0
142	20231207	161500	59273370	9670	9670	9670	9670	0
143	20231207	161400	59273370	9670	9670	9670	9670	0
144	20231207	161300	59273370	9670	9670	9670	9670	0
145	20231207	161200	59273370	9670	9670	9670	9670	0
146	20231207	161100	59273370	9670	9670	9670	9670	0
147	20231207	161000	59273370	9670	9670	9670	9670	0
148	20231207	160900	59273370	9670	9670	9670	9670	0
149	20231207	160800	59273370	9670	9670	9670	9670	0
150	20231207	160700	59273370	9670	9670	9670	9670	0
151	20231207	160600	59273370	9670	9670	9670	9670	0
152	20231207	160500	59273370	9670	9670	9670	9670	202
153	20231207	160400	59273370	9670	9670	9670	9670	0
154	20231207	160300	59273370	9670	9670	9670	9670	0
155	20231207	160200	59273370	9670	9670	9670	9670	0
156	20231207	160100	59273370	9670	9670	9670	9670	0
157	20231207	160000	59273370	9670	9670	9670	9670	0
158	20231207	155900	59273370	9670	9670	9670	9670	0
159	20231207	155800	59273370	9670	9670	9670	9670	0
160	20231207	155700	59273370	9670	9670	9670	9670	0
161	20231207	155600	59273370	9670	9670	9670	9670	0
162	20231207	155500	59273370	9670	9670	9670	9670	0
163	20231207	155400	59273370	9670	9670	9670	9670	0
164	20231207	155300	59273370	9670	9670	9670	9670	0
165	20231207	155200	59273370	9670	9670	9670	9670	0
166	20231207	155100	59273370	9670	9670	9670	9670	0
167	20231207	155000	59273370	9670	9670	9670	9670	0
168	20231207	154900	59273370	9670	9670	9670	9670	0
169	20231207	154800	59273370	9670	9670	9670	9670	0
170	20231207	154700	59273370	9670	9670	9670	9670	0
171	20231207	154600	59273370	9670	9670	9670	9670	0
172	20231207	154500	59273370	9670	9670	9670	9670	0
173	20231207	154400	59273370	9670	9670	9670	9670	0
174	20231207	154300	59273370	9670	9670	9670	9670	0
175	20231207	154200	59273370	9670	9670	9670	9670	0
176	20231207	154100	59273370	9670	9670	9670	9670	0
177	20231207	154000	59273370	9670	9670	9670	9670	0
178	20231207	153900	59273370	9670	9670	9670	9670	0
179	20231207	153800	59273370	9670	9670	9670	9670	0
180	20231207	153700	59273370	9670	9670	9670	9670	0
181	20231207	153600	59273370	9670	9670	9670	9670	0
182	20231207	153500	59273370	9670	9670	9670	9670	202
183	20231207	153400	59273370	9670	9670	9670	9670	0
184	20231207	153300	59273370	9670	9670	9670	9670	0
185	20231207	153200	59273370	9670	9670	9670	9670	0
186	20231207	153100	59273370	9670	9670	9670	9670	0
187	20231207	153000	59273370	9670	9670	9670	9670	202
188	20231207	152900	57320030	9660	9660	9660	9660	0
189	20231207	152800	57320030	9660	9660	9660	9660	0
190	20231207	152700	57320030	9660	9660	9660	9660	0
191	20231207	152600	57320030	9660	9660	9660	9660	0
192	20231207	152500	57320030	9660	9660	9660	9660	0
193	20231207	152400	57320030	9660	9660	9660	9660	0
194	20231207	152300	57320030	9660	9660	9660	9660	0
195	20231207	152200	57320030	9660	9660	9660	9660	0
196	20231207	152100	57320030	9660	9660	9660	9660	0
197	20231207	152000	57320030	9660	9660	9660	9660	0
198	20231207	151900	57320030	9660	9660	9660	9660	0
199	20231207	151800	57320030	9660	9660	9660	9660	3
200	20231207	151700	57291050	9660	9660	9660	9660	0
201	20231207	151600	57291050	9660	9660	9660	9660	0
202	20231207	151500	57291050	9660	9660	9660	9660	1
203	20231207	151400	57281390	9650	9650	9650	9650	0
204	20231207	151300	57281390	9650	9650	9650	9650	0
205	20231207	151200	57281390	9650	9660	9660	9650	2
206	20231207	151100	57262080	9650	9650	9650	9650	0
207	20231207	151000	57262080	9650	9650	9650	9650	0
208	20231207	150900	57262080	9650	9650	9650	9650	0
209	20231207	150800	57262080	9650	9650	9650	9650	0
210	20231207	150700	57262080	9650	9650	9650	9650	0
211	20231207	150600	57262080	9650	9650	9650	9650	0
212	20231207	150500	57262080	9650	9650	9650	9650	0
213	20231207	150400	57262080	9650	9650	9650	9650	0
214	20231207	150300	57262080	9650	9650	9650	9650	0
215	20231207	150200	57262080	9650	9650	9650	9650	0
216	20231207	150100	57262080	9650	9650	9650	9650	0
217	20231207	150000	57262080	9650	9650	9650	9650	0
218	20231207	145900	57262080	9650	9650	9650	9650	3
219	20231207	145800	57233130	9650	9650	9650	9650	0
220	20231207	145700	57233130	9650	9650	9650	9650	0
221	20231207	145600	57233130	9650	9650	9650	9650	5
222	20231207	145500	57184880	9650	9650	9650	9650	0
223	20231207	145400	57184880	9650	9650	9650	9650	5
224	20231207	145300	57136630	9650	9650	9650	9650	0
225	20231207	145200	57136630	9650	9650	9650	9650	7
226	20231207	145100	57069080	9650	9650	9650	9650	0
227	20231207	145000	57069080	9650	9650	9650	9650	3
228	20231207	144900	57040130	9650	9650	9650	9650	0
229	20231207	144800	57040130	9650	9660	9660	9650	164
230	20231207	144700	55456180	9670	9670	9670	9670	0
231	20231207	144600	55456180	9670	9670	9670	9670	0
232	20231207	144500	55456180	9670	9670	9670	9670	4
233	20231207	144400	55417500	9660	9660	9660	9660	4
234	20231207	144300	55378860	9660	9670	9670	9660	64
235	20231207	144200	54760050	9670	9670	9670	9670	7
236	20231207	144100	54692360	9680	9680	9680	9680	2
237	20231207	144000	54673000	9670	9670	9670	9670	3
238	20231207	143900	54643990	9670	9670	9670	9670	0
239	20231207	143800	54643990	9670	9670	9670	9670	3
240	20231207	143700	54614980	9670	9670	9670	9670	20
241	20231207	143600	54421580	9680	9680	9680	9680	0
242	20231207	143500	54421580	9680	9680	9680	9680	2
243	20231207	143400	54402220	9670	9670	9670	9670	4
244	20231207	143300	54363540	9670	9670	9670	9670	0
245	20231207	143200	54363540	9670	9670	9670	9670	4
246	20231207	143100	54324860	9670	9670	9670	9670	1
247	20231207	143000	54315190	9670	9670	9670	9670	2
248	20231207	142900	54295850	9670	9670	9670	9670	1
249	20231207	142800	54286180	9670	9670	9670	9670	12
250	20231207	142700	54170140	9670	9660	9670	9660	3
251	20231207	142600	54141150	9660	9660	9660	9660	5
252	20231207	142500	54092850	9660	9660	9660	9660	1
253	20231207	142400	54083190	9670	9660	9670	9660	7
254	20231207	142300	54015560	9660	9660	9660	9660	2
255	20231207	142200	53996240	9660	9660	9660	9660	2
256	20231207	142100	53976920	9670	9670	9670	9670	0
257	20231207	142000	53976920	9670	9670	9670	9670	0
258	20231207	141900	53976920	9670	9670	9670	9670	0
259	20231207	141800	53976920	9670	9670	9670	9670	0
260	20231207	141700	53976920	9670	9670	9670	9670	0
261	20231207	141600	53976920	9670	9670	9670	9670	0
262	20231207	141500	53976920	9670	9670	9670	9670	1
263	20231207	141400	53967250	9660	9660	9660	9660	2
264	20231207	141300	53947930	9660	9660	9660	9660	1
265	20231207	141200	53938270	9660	9660	9660	9660	3
266	20231207	141100	53909290	9660	9660	9660	9660	1
267	20231207	141000	53899630	9660	9660	9660	9660	2
268	20231207	140900	53880310	9660	9660	9660	9660	1
269	20231207	140800	53870650	9660	9660	9660	9660	5
270	20231207	140700	53822350	9660	9660	9660	9660	0
271	20231207	140600	53822350	9660	9660	9660	9660	7
272	20231207	140500	53754730	9660	9660	9660	9660	0
273	20231207	140400	53754730	9660	9660	9660	9660	7
274	20231207	140300	53687110	9660	9660	9660	9660	0
275	20231207	140200	53687110	9660	9660	9660	9660	5
276	20231207	140100	53638810	9680	9680	9680	9680	0
277	20231207	140000	53638810	9680	9680	9680	9680	0
278	20231207	135900	53638810	9680	9680	9680	9680	0
279	20231207	135800	53638810	9680	9680	9680	9680	0
280	20231207	135700	53638810	9680	9680	9680	9680	0
281	20231207	135600	53638810	9680	9680	9680	9680	0
282	20231207	135500	53638810	9680	9680	9680	9680	0
283	20231207	135400	53638810	9680	9660	9680	9660	23
284	20231207	135300	53416230	9660	9660	9660	9660	0
285	20231207	135200	53416230	9660	9660	9660	9660	5
286	20231207	135100	53367930	9660	9660	9660	9660	0
287	20231207	135000	53367930	9660	9660	9660	9660	5
288	20231207	134900	53319630	9650	9650	9650	9650	0
289	20231207	134800	53319630	9650	9650	9650	9650	6
290	20231207	134700	53261730	9650	9650	9650	9650	0
291	20231207	134600	53261730	9650	9650	9650	9650	4
292	20231207	134500	53223130	9650	9650	9650	9650	0
293	20231207	134400	53223130	9650	9650	9650	9650	4
294	20231207	134300	53184530	9650	9650	9650	9650	0
295	20231207	134200	53184530	9650	9650	9650	9650	5
296	20231207	134100	53136280	9650	9650	9650	9650	0
297	20231207	134000	53136280	9650	9650	9650	9650	2
298	20231207	133900	53116980	9650	9650	9650	9650	1
299	20231207	133800	53107330	9650	9650	9650	9650	6
300	20231207	133700	53049430	9650	9650	9650	9650	1
301	20231207	133600	53039780	9650	9650	9650	9650	12
302	20231207	133500	52923980	9650	9650	9650	9650	1
303	20231207	133400	52914330	9650	9650	9650	9650	3
304	20231207	133300	52885380	9650	9650	9650	9650	1
305	20231207	133200	52875730	9650	9650	9650	9650	2
306	20231207	133100	52856430	9650	9650	9650	9650	2
307	20231207	133000	52837130	9650	9650	9650	9650	6
308	20231207	132900	52779230	9650	9650	9650	9650	1
309	20231207	132800	52769580	9650	9650	9650	9650	2
310	20231207	132700	52750280	9650	9650	9650	9650	1
311	20231207	132600	52740630	9650	9650	9650	9650	0
312	20231207	132500	52740630	9650	9650	9650	9650	4
313	20231207	132400	52702030	9650	9650	9650	9650	0
314	20231207	132300	52702030	9650	9650	9650	9650	3
315	20231207	132200	52673080	9650	9650	9650	9650	0
316	20231207	132100	52673080	9650	9650	9650	9650	5
317	20231207	132000	52624830	9650	9650	9650	9650	0
318	20231207	131900	52624830	9650	9650	9650	9650	29
319	20231207	131800	52344980	9650	9650	9650	9650	111
320	20231207	131700	51273830	9650	9650	9650	9650	15
321	20231207	131600	51129080	9650	9650	9650	9650	0
322	20231207	131500	51129080	9650	9650	9650	9650	6
323	20231207	131400	51071180	9650	9650	9650	9650	0
324	20231207	131300	51071180	9650	9680	9680	9650	21
325	20231207	131200	50868410	9690	9690	9690	9690	0
326	20231207	131100	50868410	9690	9690	9690	9690	0
327	20231207	131000	50868410	9690	9690	9690	9690	0
328	20231207	130900	50868410	9690	9690	9690	9690	0
329	20231207	130800	50868410	9690	9690	9690	9690	2
330	20231207	130700	50849030	9690	9690	9690	9690	2
331	20231207	130600	50829650	9690	9690	9690	9690	1
332	20231207	130500	50819960	9690	9690	9690	9690	3
333	20231207	130400	50790890	9690	9690	9690	9690	2
334	20231207	130300	50771510	9690	9690	9690	9690	2
335	20231207	130200	50752130	9690	9690	9690	9690	2
336	20231207	130100	50732750	9690	9690	9690	9690	5
337	20231207	130000	50684300	9690	9690	9690	9690	5
338	20231207	125900	50635850	9690	9690	9690	9690	5
339	20231207	125800	50587400	9690	9690	9690	9690	2
340	20231207	125700	50568020	9690	9690	9690	9690	5
341	20231207	125600	50519570	9690	9700	9700	9690	108
342	20231207	125500	49472020	9700	9700	9700	9700	0
343	20231207	125400	49472020	9700	9700	9700	9700	0
344	20231207	125300	49472020	9700	9700	9700	9700	4
345	20231207	125200	49433220	9700	9700	9700	9700	0
346	20231207	125100	49433220	9700	9700	9700	9700	0
347	20231207	125000	49433220	9700	9690	9700	9690	2
348	20231207	124900	49413830	9690	9690	9690	9690	3
349	20231207	124800	49384760	9690	9690	9690	9690	1
350	20231207	124700	49375070	9690	9690	9690	9690	2
351	20231207	124600	49355690	9690	9690	9690	9690	1
352	20231207	124500	49346000	9690	9690	9690	9690	5
353	20231207	124400	49297550	9690	9690	9690	9690	2
354	20231207	124300	49278170	9690	9690	9690	9690	5
355	20231207	124200	49229720	9690	9690	9690	9690	2
356	20231207	124100	49210340	9690	9690	9690	9690	5
357	20231207	124000	49161890	9690	9690	9690	9690	2
358	20231207	123900	49142510	9690	9690	9690	9690	3
359	20231207	123800	49113440	9700	9700	9700	9700	0
360	20231207	123700	49113440	9700	9700	9700	9700	0
361	20231207	123600	49113440	9700	9700	9700	9700	0
362	20231207	123500	49113440	9700	9700	9700	9700	0
363	20231207	123400	49113440	9700	9700	9700	9700	0
364	20231207	123300	49113440	9700	9700	9700	9700	1
365	20231207	123200	49103740	9690	9690	9690	9690	0
366	20231207	123100	49103740	9690	9690	9690	9690	3
367	20231207	123000	49074670	9690	9690	9690	9690	0
368	20231207	122900	49074670	9690	9690	9690	9690	4
369	20231207	122800	49035910	9690	9670	9690	9670	574
370	20231207	122700	43477040	9670	9670	9670	9670	0
371	20231207	122600	43477040	9670	9670	9670	9670	0
372	20231207	122500	43477040	9670	9670	9670	9670	0
373	20231207	122400	43477040	9670	9670	9670	9670	0
374	20231207	122300	43477040	9670	9670	9670	9670	9
375	20231207	122200	43390010	9660	9660	9660	9660	5
376	20231207	122100	43341710	9660	9660	9660	9660	0
377	20231207	122000	43341710	9660	9660	9660	9660	2
378	20231207	121900	43322390	9650	9650	9650	9650	3
379	20231207	121800	43293440	9650	9650	9650	9650	0
380	20231207	121700	43293440	9650	9650	9650	9650	4
381	20231207	121600	43254840	9650	9650	9650	9650	0
382	20231207	121500	43254840	9650	9650	9650	9650	3
383	20231207	121400	43225890	9650	9650	9650	9650	0
384	20231207	121300	43225890	9650	9650	9650	9650	4
385	20231207	121200	43187290	9650	9650	9650	9650	0
386	20231207	121100	43187290	9650	9650	9650	9650	73
387	20231207	121000	42482840	9650	9650	9650	9650	0
388	20231207	120900	42482840	9650	9650	9650	9650	4
389	20231207	120800	42444240	9650	9650	9650	9650	0
390	20231207	120700	42444240	9650	9650	9650	9650	2
391	20231207	120600	42424940	9650	9650	9650	9650	1
392	20231207	120500	42415290	9650	9650	9650	9650	3
393	20231207	120400	42386340	9650	9650	9650	9650	1
394	20231207	120300	42376690	9650	9650	9650	9650	2
395	20231207	120200	42357390	9650	9650	9650	9650	1
396	20231207	120100	42347740	9650	9640	9650	9640	98
397	20231207	120000	41402690	9640	9640	9640	9640	1
398	20231207	115900	41393050	9640	9630	9640	9630	54
399	20231207	115800	40872510	9630	9620	9630	9620	454
400	20231207	115700	36505020	9620	9630	9630	9620	33
401	20231207	115600	36187480	9630	9630	9630	9630	52
402	20231207	115500	35686720	9630	9640	9640	9630	21
403	20231207	115400	35484460	9640	9640	9640	9640	91
404	20231207	115300	34607220	9640	9640	9640	9640	5
405	20231207	115200	34559020	9640	9640	9640	9640	1
406	20231207	115100	34549380	9640	9650	9650	9640	2
407	20231207	115000	34530090	9640	9640	9640	9640	1
408	20231207	114900	34520450	9640	9640	9640	9640	3
409	20231207	114800	34491530	9640	9640	9640	9640	1
410	20231207	114700	34481890	9640	9640	9640	9640	12
411	20231207	114600	34366210	9640	9640	9640	9640	1
412	20231207	114500	34356570	9640	9640	9640	9640	3
413	20231207	114400	34327650	9640	9640	9640	9640	1
414	20231207	114300	34318010	9640	9640	9640	9640	2
415	20231207	114200	34298730	9640	9640	9640	9640	1
416	20231207	114100	34289090	9640	9640	9640	9640	3
417	20231207	114000	34260170	9640	9640	9640	9640	1
418	20231207	113900	34250530	9640	9640	9640	9640	2
419	20231207	113800	34231250	9640	9640	9640	9640	1
420	20231207	113700	34221610	9650	9650	9650	9650	0
421	20231207	113600	34221610	9650	9650	9650	9650	0
422	20231207	113500	34221610	9650	9650	9650	9650	0
423	20231207	113400	34221610	9650	9650	9650	9650	0
424	20231207	113300	34221610	9650	9650	9650	9650	0
425	20231207	113200	34221610	9650	9650	9650	9650	0
426	20231207	113100	34221610	9650	9650	9650	9650	0
427	20231207	113000	34221610	9650	9650	9650	9650	0
428	20231207	112900	34221610	9650	9650	9650	9650	0
429	20231207	112800	34221610	9650	9650	9650	9650	0
430	20231207	112700	34221610	9650	9650	9650	9650	0
431	20231207	112600	34221610	9650	9650	9650	9650	0
432	20231207	112500	34221610	9650	9650	9650	9650	0
433	20231207	112400	34221610	9650	9650	9650	9650	0
434	20231207	112300	34221610	9650	9650	9650	9650	0
435	20231207	112200	34221610	9650	9650	9650	9650	0
436	20231207	112100	34221610	9650	9650	9650	9650	0
437	20231207	112000	34221610	9650	9650	9650	9650	0
438	20231207	111900	34221610	9650	9650	9650	9650	0
439	20231207	111800	34221610	9650	9650	9650	9650	8
440	20231207	111700	34144410	9650	9640	9650	9640	131
441	20231207	111600	32880270	9640	9650	9650	9640	9
442	20231207	111500	32793430	9640	9650	9650	9640	121
443	20231207	111400	31625950	9650	9650	9650	9650	0
444	20231207	111300	31625950	9650	9650	9650	9650	0
445	20231207	111200	31625950	9650	9650	9650	9650	0
446	20231207	111100	31625950	9650	9650	9650	9650	0
447	20231207	111000	31625950	9650	9650	9650	9650	0
448	20231207	110900	31625950	9650	9670	9670	9650	60
449	20231207	110800	31045910	9670	9670	9670	9670	0
450	20231207	110700	31045910	9670	9670	9670	9670	0
451	20231207	110600	31045910	9670	9670	9670	9670	0
452	20231207	110500	31045910	9670	9670	9670	9670	0
453	20231207	110400	31045910	9670	9670	9670	9670	0
454	20231207	110300	31045910	9670	9670	9670	9670	23
455	20231207	110200	30823500	9680	9680	9680	9680	0
456	20231207	110100	30823500	9680	9680	9680	9680	0
457	20231207	110000	30823500	9680	9680	9680	9680	2
458	20231207	105900	30804140	9670	9670	9670	9670	0
459	20231207	105800	30804140	9670	9670	9670	9670	0
460	20231207	105700	30804140	9670	9670	9670	9670	0
461	20231207	105600	30804140	9670	9670	9670	9670	0
462	20231207	105500	30804140	9670	9670	9670	9670	0
463	20231207	105400	30804140	9670	9670	9670	9670	0
464	20231207	105300	30804140	9670	9670	9670	9670	0
465	20231207	105200	30804140	9670	9670	9670	9670	0
466	20231207	105100	30804140	9670	9670	9670	9670	0
467	20231207	105000	30804140	9670	9660	9670	9660	96
468	20231207	104900	29876240	9660	9660	9660	9660	14
469	20231207	104800	29741000	9630	9630	9630	9630	0
470	20231207	104700	29741000	9630	9630	9630	9630	0
471	20231207	104600	29741000	9630	9630	9630	9630	0
472	20231207	104500	29741000	9630	9630	9630	9630	0
473	20231207	104400	29741000	9630	9630	9630	9630	0
474	20231207	104300	29741000	9630	9630	9630	9630	0
475	20231207	104200	29741000	9630	9630	9630	9630	0
476	20231207	104100	29741000	9630	9630	9630	9630	0
477	20231207	104000	29741000	9630	9630	9630	9630	8
478	20231207	103900	29663960	9660	9660	9660	9660	0
479	20231207	103800	29663960	9660	9650	9660	9650	8
480	20231207	103700	29586740	9660	9660	9660	9660	0
481	20231207	103600	29586740	9660	9660	9660	9660	0
482	20231207	103500	29586740	9660	9660	9660	9660	0
483	20231207	103400	29586740	9660	9660	9660	9660	0
484	20231207	103300	29586740	9660	9660	9660	9660	31
485	20231207	103200	29287280	9670	9670	9670	9670	0
486	20231207	103100	29287280	9670	9670	9670	9670	0
487	20231207	103000	29287280	9670	9630	9670	9630	93
488	20231207	102900	28391290	9670	9670	9670	9670	0
489	20231207	102800	28391290	9670	9670	9670	9670	0
490	20231207	102700	28391290	9670	9670	9670	9670	1
491	20231207	102600	28381620	9670	9670	9670	9670	1
492	20231207	102500	28371950	9630	9680	9680	9630	574
493	20231207	102400	22831570	9680	9680	9680	9680	0
494	20231207	102300	22831570	9680	9680	9680	9680	0
495	20231207	102200	22831570	9680	9680	9680	9680	0
496	20231207	102100	22831570	9680	9680	9680	9680	0
497	20231207	102000	22831570	9680	9680	9680	9680	0
498	20231207	101900	22831570	9680	9680	9680	9680	0
499	20231207	101800	22831570	9680	9680	9680	9680	0
500	20231207	101700	22831570	9680	9680	9680	9680	0
501	20231207	101600	22831570	9680	9680	9680	9680	31
502	20231207	101500	22531490	9660	9660	9660	9660	0
503	20231207	101400	22531490	9660	9670	9670	9660	50
504	20231207	101300	22048450	9680	9680	9680	9680	0
505	20231207	101200	22048450	9680	9680	9680	9680	0
506	20231207	101100	22048450	9680	9680	9680	9680	49
507	20231207	101000	21574130	9680	9680	9680	9680	0
508	20231207	100900	21574130	9680	9680	9680	9680	1
509	20231207	100800	21564450	9690	9690	9690	9690	0
510	20231207	100700	21564450	9690	9690	9690	9690	0
511	20231207	100600	21564450	9690	9690	9690	9690	0
512	20231207	100500	21564450	9690	9690	9690	9690	0
513	20231207	100400	21564450	9690	9690	9690	9690	0
514	20231207	100300	21564450	9690	9690	9690	9690	0
515	20231207	100200	21564450	9690	9670	9690	9670	66
516	20231207	100100	20925930	9660	9660	9660	9660	0
517	20231207	100000	20925930	9660	9660	9660	9660	929
518	20231207	095900	11951790	9670	9670	9670	9670	0
519	20231207	095800	11951790	9670	9670	9670	9670	10
520	20231207	095700	11855090	9670	9670	9670	9670	0
521	20231207	095600	11855090	9670	9670	9670	9670	0
522	20231207	095500	11855090	9670	9670	9670	9670	0
523	20231207	095400	11855090	9670	9670	9670	9670	0
524	20231207	095300	11855090	9670	9670	9670	9670	0
525	20231207	095200	11855090	9670	9670	9670	9670	0
526	20231207	095100	11855090	9670	9670	9670	9670	10
527	20231207	095000	11758390	9680	9680	9680	9680	4
528	20231207	094900	11719670	9710	9710	9710	9710	0
529	20231207	094800	11719670	9710	9710	9710	9710	0
530	20231207	094700	11719670	9710	9710	9710	9710	0
531	20231207	094600	11719670	9710	9710	9710	9710	0
532	20231207	094500	11719670	9710	9710	9710	9710	0
533	20231207	094400	11719670	9710	9710	9710	9710	0
534	20231207	094300	11719670	9710	9710	9710	9710	0
535	20231207	094200	11719670	9710	9710	9710	9710	0
536	20231207	094100	11719670	9710	9710	9710	9710	0
537	20231207	094000	11719670	9710	9710	9710	9710	0
538	20231207	093900	11719670	9710	9710	9710	9710	0
539	20231207	093800	11719670	9710	9710	9710	9710	0
540	20231207	093700	11719670	9710	9710	9710	9710	0
541	20231207	093600	11719670	9710	9710	9710	9710	1
542	20231207	093500	11709960	9710	9710	9710	9710	0
543	20231207	093400	11709960	9710	9710	9710	9710	0
544	20231207	093300	11709960	9710	9710	9710	9710	1
545	20231207	093200	11700250	9670	9670	9670	9670	0
546	20231207	093100	11700250	9670	9710	9710	9670	59
547	20231207	093000	11127560	9710	9670	9710	9670	346
548	20231207	092900	7768260	9670	9670	9670	9670	0
549	20231207	092800	7768260	9670	9670	9670	9670	0
550	20231207	092700	7768260	9670	9670	9670	9670	0
551	20231207	092600	7768260	9670	9670	9670	9670	2
552	20231207	092500	7748920	9660	9660	9660	9660	0
553	20231207	092400	7748920	9660	9660	9660	9660	0
554	20231207	092300	7748920	9660	9660	9660	9660	5
555	20231207	092200	7700620	9660	9670	9670	9660	18
556	20231207	092100	7526640	9670	9670	9670	9670	10
557	20231207	092000	7429940	9670	9670	9670	9670	0
558	20231207	091900	7429940	9670	9670	9670	9670	5
559	20231207	091800	7381590	9660	9660	9660	9660	0
560	20231207	091700	7381590	9660	9660	9660	9660	0
561	20231207	091600	7381590	9660	9660	9660	9660	0
562	20231207	091500	7381590	9660	9660	9660	9660	4
563	20231207	091400	7342950	9660	9660	9660	9660	3
564	20231207	091300	7313970	9650	9650	9650	9650	0
565	20231207	091200	7313970	9650	9650	9650	9650	0
566	20231207	091100	7313970	9650	9670	9670	9650	15
567	20231207	091000	7168990	9660	9660	9660	9660	0
568	20231207	090900	7168990	9660	9660	9660	9660	0
569	20231207	090800	7168990	9660	9670	9670	9660	67
570	20231207	090700	6521190	9670	9670	9670	9670	1
571	20231207	090600	6511520	9660	9660	9660	9660	0
572	20231207	090500	6511520	9660	9660	9660	9660	0
573	20231207	090400	6511520	9660	9660	9660	9660	0
574	20231207	090300	6511520	9660	9660	9660	9660	0
575	20231207	090200	6511520	9660	9660	9660	9660	0
576	20231207	090100	6511520	9660	9660	9660	9660	17
577	20231207	090000	6347300	9760	9750	9760	9740	651