KissMeData/001750/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183500	45889540	9650	9650	9650	9650	802
3	20231211	183400	45889540	9650	9650	9650	9650	0
4	20231211	183300	45889540	9650	9650	9650	9650	0
5	20231211	183200	45889540	9650	9650	9650	9650	0
6	20231211	183100	45889540	9650	9650	9650	9650	0
7	20231211	183000	45889540	9650	9650	9650	9650	0
8	20231211	182900	45889540	9650	9650	9650	9650	0
9	20231211	182800	45889540	9650	9650	9650	9650	0
10	20231211	182700	45889540	9650	9650	9650	9650	0
11	20231211	182600	45889540	9650	9650	9650	9650	0
12	20231211	182500	45889540	9650	9650	9650	9650	0
13	20231211	182400	45889540	9650	9650	9650	9650	0
14	20231211	182300	45889540	9650	9650	9650	9650	0
15	20231211	182200	45889540	9650	9650	9650	9650	0
16	20231211	182100	45889540	9650	9650	9650	9650	0
17	20231211	182000	45889540	9650	9650	9650	9650	0
18	20231211	181900	45889540	9650	9650	9650	9650	0
19	20231211	181800	45889540	9650	9650	9650	9650	0
20	20231211	181700	45889540	9650	9650	9650	9650	0
21	20231211	181600	45889540	9650	9650	9650	9650	0
22	20231211	181500	45889540	9650	9650	9650	9650	0
23	20231211	181400	45889540	9650	9650	9650	9650	0
24	20231211	181300	45889540	9650	9650	9650	9650	0
25	20231211	181200	45889540	9650	9650	9650	9650	0
26	20231211	181100	45889540	9650	9650	9650	9650	0
27	20231211	181000	45889540	9650	9650	9650	9650	0
28	20231211	180900	45889540	9650	9650	9650	9650	0
29	20231211	180800	45889540	9650	9650	9650	9650	0
30	20231211	180700	45889540	9650	9650	9650	9650	0
31	20231211	180600	45889540	9650	9650	9650	9650	0
32	20231211	180500	45889540	9650	9650	9650	9650	802
33	20231211	180400	45889540	9650	9650	9650	9650	0
34	20231211	180300	45889540	9650	9650	9650	9650	0
35	20231211	180200	45889540	9650	9650	9650	9650	0
36	20231211	180100	45889540	9650	9650	9650	9650	0
37	20231211	180000	45889540	9650	9650	9650	9650	0
38	20231211	175900	45889540	9650	9650	9650	9650	0
39	20231211	175800	45889540	9650	9650	9650	9650	0
40	20231211	175700	45889540	9650	9650	9650	9650	0
41	20231211	175600	45889540	9650	9650	9650	9650	0
42	20231211	175500	45889540	9650	9650	9650	9650	0
43	20231211	175400	45889540	9650	9650	9650	9650	0
44	20231211	175300	45889540	9650	9650	9650	9650	0
45	20231211	175200	45889540	9650	9650	9650	9650	0
46	20231211	175100	45889540	9650	9650	9650	9650	0
47	20231211	175000	45889540	9650	9650	9650	9650	0
48	20231211	174900	45889540	9650	9650	9650	9650	0
49	20231211	174800	45889540	9650	9650	9650	9650	0
50	20231211	174700	45889540	9650	9650	9650	9650	0
51	20231211	174600	45889540	9650	9650	9650	9650	0
52	20231211	174500	45889540	9650	9650	9650	9650	0
53	20231211	174400	45889540	9650	9650	9650	9650	0
54	20231211	174300	45889540	9650	9650	9650	9650	0
55	20231211	174200	45889540	9650	9650	9650	9650	0
56	20231211	174100	45889540	9650	9650	9650	9650	0
57	20231211	174000	45889540	9650	9650	9650	9650	0
58	20231211	173900	45889540	9650	9650	9650	9650	0
59	20231211	173800	45889540	9650	9650	9650	9650	0
60	20231211	173700	45889540	9650	9650	9650	9650	0
61	20231211	173600	45889540	9650	9650	9650	9650	0
62	20231211	173500	45889540	9650	9650	9650	9650	802
63	20231211	173400	45889540	9650	9650	9650	9650	0
64	20231211	173300	45889540	9650	9650	9650	9650	0
65	20231211	173200	45889540	9650	9650	9650	9650	0
66	20231211	173100	45889540	9650	9650	9650	9650	0
67	20231211	173000	45889540	9650	9650	9650	9650	0
68	20231211	172900	45889540	9650	9650	9650	9650	0
69	20231211	172800	45889540	9650	9650	9650	9650	0
70	20231211	172700	45889540	9650	9650	9650	9650	0
71	20231211	172600	45889540	9650	9650	9650	9650	0
72	20231211	172500	45889540	9650	9650	9650	9650	0
73	20231211	172400	45889540	9650	9650	9650	9650	0
74	20231211	172300	45889540	9650	9650	9650	9650	0
75	20231211	172200	45889540	9650	9650	9650	9650	0
76	20231211	172100	45889540	9650	9650	9650	9650	0
77	20231211	172000	45889540	9650	9650	9650	9650	0
78	20231211	171900	45889540	9650	9650	9650	9650	0
79	20231211	171800	45889540	9650	9650	9650	9650	0
80	20231211	171700	45889540	9650	9650	9650	9650	0
81	20231211	171600	45889540	9650	9650	9650	9650	0
82	20231211	171500	45889540	9650	9650	9650	9650	0
83	20231211	171400	45889540	9650	9650	9650	9650	0
84	20231211	171300	45889540	9650	9650	9650	9650	0
85	20231211	171200	45889540	9650	9650	9650	9650	0
86	20231211	171100	45889540	9650	9650	9650	9650	0
87	20231211	171000	45889540	9650	9650	9650	9650	0
88	20231211	170900	45889540	9650	9650	9650	9650	0
89	20231211	170800	45889540	9650	9650	9650	9650	0
90	20231211	170700	45889540	9650	9650	9650	9650	0
91	20231211	170600	45889540	9650	9650	9650	9650	0
92	20231211	170500	45889540	9650	9650	9650	9650	802
93	20231211	170400	45889540	9650	9650	9650	9650	0
94	20231211	170300	45889540	9650	9650	9650	9650	0
95	20231211	170200	45889540	9650	9650	9650	9650	0
96	20231211	170100	45889540	9650	9650	9650	9650	0
97	20231211	170000	45889540	9650	9650	9650	9650	0
98	20231211	165900	45889540	9650	9650	9650	9650	0
99	20231211	165800	45889540	9650	9650	9650	9650	0
100	20231211	165700	45889540	9650	9650	9650	9650	0
101	20231211	165600	45889540	9650	9650	9650	9650	0
102	20231211	165500	45889540	9650	9650	9650	9650	0
103	20231211	165400	45889540	9650	9650	9650	9650	0
104	20231211	165300	45889540	9650	9650	9650	9650	0
105	20231211	165200	45889540	9650	9650	9650	9650	0
106	20231211	165100	45889540	9650	9650	9650	9650	0
107	20231211	165000	45889540	9650	9650	9650	9650	0
108	20231211	164900	45889540	9650	9650	9650	9650	0
109	20231211	164800	45889540	9650	9650	9650	9650	0
110	20231211	164700	45889540	9650	9650	9650	9650	0
111	20231211	164600	45889540	9650	9650	9650	9650	0
112	20231211	164500	45889540	9650	9650	9650	9650	0
113	20231211	164400	45889540	9650	9650	9650	9650	0
114	20231211	164300	45889540	9650	9650	9650	9650	0
115	20231211	164200	45889540	9650	9650	9650	9650	0
116	20231211	164100	45889540	9650	9650	9650	9650	0
117	20231211	164000	45889540	9650	9650	9650	9650	0
118	20231211	163900	45889540	9650	9650	9650	9650	0
119	20231211	163800	45889540	9650	9650	9650	9650	0
120	20231211	163700	45889540	9650	9650	9650	9650	0
121	20231211	163600	45889540	9650	9650	9650	9650	0
122	20231211	163500	45889540	9650	9650	9650	9650	802
123	20231211	163400	45889540	9650	9650	9650	9650	0
124	20231211	163300	45889540	9650	9650	9650	9650	0
125	20231211	163200	45889540	9650	9650	9650	9650	0
126	20231211	163100	45889540	9650	9650	9650	9650	0
127	20231211	163000	45889540	9650	9650	9650	9650	0
128	20231211	162900	45889540	9650	9650	9650	9650	0
129	20231211	162800	45889540	9650	9650	9650	9650	0
130	20231211	162700	45889540	9650	9650	9650	9650	0
131	20231211	162600	45889540	9650	9650	9650	9650	0
132	20231211	162500	45889540	9650	9650	9650	9650	0
133	20231211	162400	45889540	9650	9650	9650	9650	0
134	20231211	162300	45889540	9650	9650	9650	9650	0
135	20231211	162200	45889540	9650	9650	9650	9650	0
136	20231211	162100	45889540	9650	9650	9650	9650	0
137	20231211	162000	45889540	9650	9650	9650	9650	0
138	20231211	161900	45889540	9650	9650	9650	9650	0
139	20231211	161800	45889540	9650	9650	9650	9650	0
140	20231211	161700	45889540	9650	9650	9650	9650	0
141	20231211	161600	45889540	9650	9650	9650	9650	0
142	20231211	161500	45889540	9650	9650	9650	9650	0
143	20231211	161400	45889540	9650	9650	9650	9650	0
144	20231211	161300	45889540	9650	9650	9650	9650	0
145	20231211	161200	45889540	9650	9650	9650	9650	0
146	20231211	161100	45889540	9650	9650	9650	9650	0
147	20231211	161000	45889540	9650	9650	9650	9650	0
148	20231211	160900	45889540	9650	9650	9650	9650	0
149	20231211	160800	45889540	9650	9650	9650	9650	0
150	20231211	160700	45889540	9650	9650	9650	9650	0
151	20231211	160600	45889540	9650	9650	9650	9650	0
152	20231211	160500	45889540	9650	9650	9650	9650	802
153	20231211	160400	45889540	9650	9650	9650	9650	0
154	20231211	160300	45889540	9650	9650	9650	9650	0
155	20231211	160200	45889540	9650	9650	9650	9650	0
156	20231211	160100	45889540	9650	9650	9650	9650	0
157	20231211	160000	45889540	9650	9650	9650	9650	0
158	20231211	155900	45889540	9650	9650	9650	9650	0
159	20231211	155800	45889540	9650	9650	9650	9650	0
160	20231211	155700	45889540	9650	9650	9650	9650	0
161	20231211	155600	45889540	9650	9650	9650	9650	0
162	20231211	155500	45889540	9650	9650	9650	9650	0
163	20231211	155400	45889540	9650	9650	9650	9650	0
164	20231211	155300	45889540	9650	9650	9650	9650	0
165	20231211	155200	45889540	9650	9650	9650	9650	0
166	20231211	155100	45889540	9650	9650	9650	9650	0
167	20231211	155000	45889540	9650	9650	9650	9650	0
168	20231211	154900	45889540	9650	9650	9650	9650	0
169	20231211	154800	45889540	9650	9650	9650	9650	0
170	20231211	154700	45889540	9650	9650	9650	9650	0
171	20231211	154600	45889540	9650	9650	9650	9650	0
172	20231211	154500	45889540	9650	9650	9650	9650	0
173	20231211	154400	45889540	9650	9650	9650	9650	0
174	20231211	154300	45889540	9650	9650	9650	9650	0
175	20231211	154200	45889540	9650	9650	9650	9650	0
176	20231211	154100	45889540	9650	9650	9650	9650	0
177	20231211	154000	45889540	9650	9650	9650	9650	0
178	20231211	153900	45889540	9650	9650	9650	9650	0
179	20231211	153800	45889540	9650	9650	9650	9650	0
180	20231211	153700	45889540	9650	9650	9650	9650	0
181	20231211	153600	45889540	9650	9650	9650	9650	0
182	20231211	153500	45889540	9650	9650	9650	9650	802
183	20231211	153400	45889540	9650	9650	9650	9650	0
184	20231211	153300	45889540	9650	9650	9650	9650	0
185	20231211	153200	45889540	9650	9650	9650	9650	0
186	20231211	153100	45889540	9650	9650	9650	9650	0
187	20231211	153000	45889540	9650	9650	9650	9650	802
188	20231211	152900	38150240	9680	9680	9680	9680	0
189	20231211	152800	38150240	9680	9680	9680	9680	0
190	20231211	152700	38150240	9680	9680	9680	9680	0
191	20231211	152600	38150240	9680	9680	9680	9680	0
192	20231211	152500	38150240	9680	9680	9680	9680	0
193	20231211	152400	38150240	9680	9680	9680	9680	0
194	20231211	152300	38150240	9680	9680	9680	9680	0
195	20231211	152200	38150240	9680	9680	9680	9680	0
196	20231211	152100	38150240	9680	9680	9680	9680	0
197	20231211	152000	38150240	9680	9680	9680	9680	0
198	20231211	151900	38150240	9680	9680	9680	9680	15
199	20231211	151800	38005040	9660	9660	9660	9660	0
200	20231211	151700	38005040	9660	9660	9660	9660	0
201	20231211	151600	38005040	9660	9660	9660	9660	0
202	20231211	151500	38005040	9660	9660	9660	9660	0
203	20231211	151400	38005040	9660	9660	9660	9660	0
204	20231211	151300	38005040	9660	9660	9660	9660	70
205	20231211	151200	37328840	9650	9650	9650	9650	1
206	20231211	151100	37319190	9660	9660	9660	9660	0
207	20231211	151000	37319190	9660	9660	9660	9660	0
208	20231211	150900	37319190	9660	9660	9660	9660	12
209	20231211	150800	37203270	9640	9640	9640	9640	0
210	20231211	150700	37203270	9640	9640	9640	9640	0
211	20231211	150600	37203270	9640	9640	9640	9640	0
212	20231211	150500	37203270	9640	9640	9640	9640	0
213	20231211	150400	37203270	9640	9640	9640	9640	0
214	20231211	150300	37203270	9640	9640	9640	9640	0
215	20231211	150200	37203270	9640	9640	9640	9640	53
216	20231211	150100	36692350	9640	9640	9640	9640	0
217	20231211	150000	36692350	9640	9640	9640	9640	0
218	20231211	145900	36692350	9640	9640	9640	9640	6
219	20231211	145800	36634510	9640	9640	9640	9640	0
220	20231211	145700	36634510	9640	9640	9640	9640	6
221	20231211	145600	36576670	9640	9640	9640	9640	6
222	20231211	145500	36518830	9640	9640	9640	9640	0
223	20231211	145400	36518830	9640	9660	9660	9640	4
224	20231211	145300	36480250	9660	9660	9660	9660	0
225	20231211	145200	36480250	9660	9660	9660	9660	0
226	20231211	145100	36480250	9660	9660	9660	9660	0
227	20231211	145000	36480250	9660	9650	9660	9650	131
228	20231211	144900	35215910	9650	9650	9650	9650	0
229	20231211	144800	35215910	9650	9650	9650	9650	100
230	20231211	144700	34250910	9640	9640	9640	9640	3
231	20231211	144600	34221990	9640	9640	9640	9640	3
232	20231211	144500	34193070	9640	9640	9640	9640	0
233	20231211	144400	34193070	9640	9640	9640	9640	3
234	20231211	144300	34164150	9640	9640	9640	9640	3
235	20231211	144200	34135230	9640	9640	9640	9640	3
236	20231211	144100	34106310	9640	9640	9640	9640	0
237	20231211	144000	34106310	9640	9640	9640	9640	3
238	20231211	143900	34077390	9640	9640	9640	9640	3
239	20231211	143800	34048470	9640	9640	9640	9640	0
240	20231211	143700	34048470	9640	9640	9640	9640	3
241	20231211	143600	34019550	9640	9640	9640	9640	3
242	20231211	143500	33990630	9640	9640	9640	9640	0
243	20231211	143400	33990630	9640	9640	9640	9640	3
244	20231211	143300	33961710	9640	9640	9640	9640	3
245	20231211	143200	33932790	9640	9640	9640	9640	3
246	20231211	143100	33903870	9640	9640	9640	9640	17
247	20231211	143000	33739990	9640	9640	9640	9640	0
248	20231211	142900	33739990	9640	9640	9640	9640	0
249	20231211	142800	33739990	9640	9640	9640	9640	0
250	20231211	142700	33739990	9640	9640	9640	9640	0
251	20231211	142600	33739990	9640	9640	9640	9640	353
252	20231211	142500	30337070	9640	9640	9640	9640	6
253	20231211	142400	30279230	9640	9640	9640	9640	0
254	20231211	142300	30279230	9640	9640	9640	9640	6
255	20231211	142200	30221390	9640	9640	9640	9640	3
256	20231211	142100	30192470	9650	9650	9650	9650	0
257	20231211	142000	30192470	9650	9650	9650	9650	60
258	20231211	141900	29613470	9650	9650	9650	9650	90
259	20231211	141800	28744970	9650	9650	9650	9650	2
260	20231211	141700	28725670	9650	9650	9650	9650	500
261	20231211	141600	23900670	9640	9640	9640	9640	3
262	20231211	141500	23871750	9640	9640	9640	9640	3
263	20231211	141400	23842830	9640	9640	9640	9640	0
264	20231211	141300	23842830	9640	9640	9640	9640	3
265	20231211	141200	23813910	9640	9640	9640	9640	14
266	20231211	141100	23678950	9640	9640	9640	9640	0
267	20231211	141000	23678950	9640	9640	9640	9640	3
268	20231211	140900	23650030	9640	9640	9640	9640	3
269	20231211	140800	23621110	9640	9640	9640	9640	3
270	20231211	140700	23592190	9640	9640	9640	9640	0
271	20231211	140600	23592190	9640	9640	9640	9640	3
272	20231211	140500	23563270	9640	9640	9640	9640	3
273	20231211	140400	23534350	9640	9640	9640	9640	0
274	20231211	140300	23534350	9640	9640	9640	9640	3
275	20231211	140200	23505430	9640	9640	9640	9640	3
276	20231211	140100	23476510	9640	9640	9640	9640	0
277	20231211	140000	23476510	9640	9640	9640	9640	3
278	20231211	135900	23447590	9640	9640	9640	9640	3
279	20231211	135800	23418670	9640	9640	9640	9640	3
280	20231211	135700	23389750	9640	9640	9640	9640	0
281	20231211	135600	23389750	9640	9640	9640	9640	3
282	20231211	135500	23360830	9640	9640	9640	9640	7
283	20231211	135400	23293350	9640	9640	9640	9640	0
284	20231211	135300	23293350	9640	9640	9640	9640	6
285	20231211	135200	23235510	9640	9640	9640	9640	6
286	20231211	135100	23177670	9640	9640	9640	9640	3
287	20231211	135000	23148750	9650	9650	9650	9650	0
288	20231211	134900	23148750	9650	9650	9650	9650	0
289	20231211	134800	23148750	9650	9650	9650	9650	5
290	20231211	134700	23100500	9650	9650	9650	9650	0
291	20231211	134600	23100500	9650	9650	9650	9650	34
292	20231211	134500	22772400	9650	9650	9650	9650	3
293	20231211	134400	22743450	9650	9650	9650	9650	3
294	20231211	134300	22714500	9650	9650	9650	9650	0
295	20231211	134200	22714500	9650	9650	9650	9650	3
296	20231211	134100	22685550	9650	9650	9650	9650	3
297	20231211	134000	22656600	9650	9650	9650	9650	0
298	20231211	133900	22656600	9650	9650	9650	9650	3
299	20231211	133800	22627650	9650	9650	9650	9650	3
300	20231211	133700	22598700	9650	9650	9650	9650	3
301	20231211	133600	22569750	9650	9650	9650	9650	0
302	20231211	133500	22569750	9650	9650	9650	9650	3
303	20231211	133400	22540800	9650	9650	9650	9650	3
304	20231211	133300	22511850	9650	9650	9650	9650	0
305	20231211	133200	22511850	9650	9650	9650	9650	3
306	20231211	133100	22482900	9650	9650	9650	9650	3
307	20231211	133000	22453950	9650	9650	9650	9650	3
308	20231211	132900	22425000	9650	9650	9650	9650	0
309	20231211	132800	22425000	9650	9650	9650	9650	3
310	20231211	132700	22396050	9650	9650	9650	9650	3
311	20231211	132600	22367100	9650	9650	9650	9650	0
312	20231211	132500	22367100	9650	9650	9650	9650	3
313	20231211	132400	22338150	9650	9650	9650	9650	3
314	20231211	132300	22309200	9650	9650	9650	9650	3
315	20231211	132200	22280250	9650	9650	9650	9650	0
316	20231211	132100	22280250	9650	9650	9650	9650	3
317	20231211	132000	22251300	9650	9650	9650	9650	3
318	20231211	131900	22222350	9650	9650	9650	9650	0
319	20231211	131800	22222350	9650	9650	9650	9650	3
320	20231211	131700	22193400	9650	9650	9650	9650	3
321	20231211	131600	22164450	9650	9650	9650	9650	3
322	20231211	131500	22135500	9650	9650	9650	9650	0
323	20231211	131400	22135500	9650	9650	9650	9650	4
324	20231211	131300	22096900	9650	9650	9650	9650	3
325	20231211	131200	22067950	9650	9650	9650	9650	0
326	20231211	131100	22067950	9650	9650	9650	9650	3
327	20231211	131000	22039000	9650	9650	9650	9650	3
328	20231211	130900	22010050	9650	9650	9650	9650	3
329	20231211	130800	21981100	9650	9650	9650	9650	0
330	20231211	130700	21981100	9650	9650	9650	9650	3
331	20231211	130600	21952150	9650	9650	9650	9650	3
332	20231211	130500	21923200	9640	9640	9640	9640	0
333	20231211	130400	21923200	9640	9640	9640	9640	3
334	20231211	130300	21894280	9640	9640	9640	9640	3
335	20231211	130200	21865360	9640	9640	9640	9640	3
336	20231211	130100	21836440	9640	9640	9640	9640	0
337	20231211	130000	21836440	9640	9650	9650	9640	3
338	20231211	125900	21807510	9640	9640	9640	9640	3
339	20231211	125800	21778590	9640	9640	9640	9640	0
340	20231211	125700	21778590	9640	9640	9640	9640	3
341	20231211	125600	21749670	9640	9640	9640	9640	6
342	20231211	125500	21691830	9640	9640	9640	9640	3
343	20231211	125400	21662910	9640	9640	9640	9640	0
344	20231211	125300	21662910	9640	9640	9640	9640	6
345	20231211	125200	21605070	9640	9640	9640	9640	3
346	20231211	125100	21576150	9660	9660	9660	9660	500
347	20231211	125000	16746150	9640	9660	9660	9640	505
348	20231211	124900	11876010	9660	9660	9660	9660	0
349	20231211	124800	11876010	9660	9660	9660	9660	0
350	20231211	124700	11876010	9660	9660	9660	9660	0
351	20231211	124600	11876010	9660	9650	9660	9650	4
352	20231211	124500	11837400	9650	9650	9650	9650	3
353	20231211	124400	11808450	9650	9650	9650	9650	0
354	20231211	124300	11808450	9650	9650	9650	9650	3
355	20231211	124200	11779500	9650	9650	9650	9650	3
356	20231211	124100	11750550	9650	9650	9650	9650	3
357	20231211	124000	11721600	9650	9650	9650	9650	0
358	20231211	123900	11721600	9650	9650	9650	9650	3
359	20231211	123800	11692650	9660	9660	9660	9660	0
360	20231211	123700	11692650	9660	9660	9660	9660	0
361	20231211	123600	11692650	9660	9660	9660	9660	0
362	20231211	123500	11692650	9660	9660	9660	9660	0
363	20231211	123400	11692650	9660	9660	9660	9660	0
364	20231211	123300	11692650	9660	9660	9660	9660	0
365	20231211	123200	11692650	9660	9660	9660	9660	0
366	20231211	123100	11692650	9660	9660	9660	9660	0
367	20231211	123000	11692650	9660	9660	9660	9660	2
368	20231211	122900	11673330	9660	9660	9660	9660	0
369	20231211	122800	11673330	9660	9660	9660	9660	0
370	20231211	122700	11673330	9660	9660	9660	9660	0
371	20231211	122600	11673330	9660	9660	9660	9660	0
372	20231211	122500	11673330	9660	9660	9660	9660	0
373	20231211	122400	11673330	9660	9660	9660	9660	0
374	20231211	122300	11673330	9660	9660	9660	9660	0
375	20231211	122200	11673330	9660	9660	9660	9660	0
376	20231211	122100	11673330	9660	9660	9660	9660	0
377	20231211	122000	11673330	9660	9660	9660	9660	0
378	20231211	121900	11673330	9660	9660	9660	9660	0
379	20231211	121800	11673330	9660	9660	9660	9660	0
380	20231211	121700	11673330	9660	9660	9660	9660	0
381	20231211	121600	11673330	9660	9660	9660	9660	0
382	20231211	121500	11673330	9660	9660	9660	9660	0
383	20231211	121400	11673330	9660	9660	9660	9660	130
384	20231211	121300	10417530	9660	9660	9660	9660	0
385	20231211	121200	10417530	9660	9660	9660	9660	0
386	20231211	121100	10417530	9660	9660	9660	9660	0
387	20231211	121000	10417530	9660	9660	9660	9660	0
388	20231211	120900	10417530	9660	9660	9660	9660	0
389	20231211	120800	10417530	9660	9660	9660	9660	0
390	20231211	120700	10417530	9660	9660	9660	9660	0
391	20231211	120600	10417530	9660	9660	9660	9660	1
392	20231211	120500	10407870	9660	9660	9660	9660	0
393	20231211	120400	10407870	9660	9660	9660	9660	0
394	20231211	120300	10407870	9660	9660	9660	9660	0
395	20231211	120200	10407870	9660	9660	9660	9660	0
396	20231211	120100	10407870	9660	9660	9660	9660	0
397	20231211	120000	10407870	9660	9660	9660	9660	0
398	20231211	115900	10407870	9660	9660	9660	9660	0
399	20231211	115800	10407870	9660	9660	9660	9660	0
400	20231211	115700	10407870	9660	9660	9660	9660	0
401	20231211	115600	10407870	9660	9660	9660	9660	0
402	20231211	115500	10407870	9660	9660	9660	9660	0
403	20231211	115400	10407870	9660	9660	9660	9660	0
404	20231211	115300	10407870	9660	9660	9660	9660	0
405	20231211	115200	10407870	9660	9660	9660	9660	0
406	20231211	115100	10407870	9660	9660	9660	9660	0
407	20231211	115000	10407870	9660	9660	9660	9660	0
408	20231211	114900	10407870	9660	9660	9660	9660	0
409	20231211	114800	10407870	9660	9660	9660	9660	0
410	20231211	114700	10407870	9660	9660	9660	9660	0
411	20231211	114600	10407870	9660	9660	9660	9660	0
412	20231211	114500	10407870	9660	9660	9660	9660	0
413	20231211	114400	10407870	9660	9660	9660	9660	0
414	20231211	114300	10407870	9660	9660	9660	9660	1
415	20231211	114200	10398210	9660	9660	9660	9660	0
416	20231211	114100	10398210	9660	9660	9660	9660	1
417	20231211	114000	10388550	9650	9650	9650	9650	0
418	20231211	113900	10388550	9650	9650	9650	9650	0
419	20231211	113800	10388550	9650	9650	9650	9650	0
420	20231211	113700	10388550	9650	9650	9650	9650	0
421	20231211	113600	10388550	9650	9650	9650	9650	0
422	20231211	113500	10388550	9650	9650	9650	9650	0
423	20231211	113400	10388550	9650	9650	9650	9650	0
424	20231211	113300	10388550	9650	9650	9650	9650	0
425	20231211	113200	10388550	9650	9650	9650	9650	0
426	20231211	113100	10388550	9650	9650	9650	9650	0
427	20231211	113000	10388550	9650	9650	9650	9650	0
428	20231211	112900	10388550	9650	9650	9650	9650	0
429	20231211	112800	10388550	9650	9650	9650	9650	0
430	20231211	112700	10388550	9650	9650	9650	9650	0
431	20231211	112600	10388550	9650	9650	9650	9650	0
432	20231211	112500	10388550	9650	9650	9650	9650	0
433	20231211	112400	10388550	9650	9650	9650	9650	0
434	20231211	112300	10388550	9650	9650	9650	9650	0
435	20231211	112200	10388550	9650	9650	9650	9650	0
436	20231211	112100	10388550	9650	9650	9650	9650	0
437	20231211	112000	10388550	9650	9650	9650	9650	0
438	20231211	111900	10388550	9650	9650	9650	9650	0
439	20231211	111800	10388550	9650	9650	9650	9650	0
440	20231211	111700	10388550	9650	9650	9650	9650	0
441	20231211	111600	10388550	9650	9650	9650	9650	0
442	20231211	111500	10388550	9650	9650	9650	9650	0
443	20231211	111400	10388550	9650	9650	9650	9650	0
444	20231211	111300	10388550	9650	9650	9650	9650	0
445	20231211	111200	10388550	9650	9650	9650	9650	0
446	20231211	111100	10388550	9650	9650	9650	9650	0
447	20231211	111000	10388550	9650	9650	9650	9650	0
448	20231211	110900	10388550	9650	9650	9650	9650	0
449	20231211	110800	10388550	9650	9650	9650	9650	0
450	20231211	110700	10388550	9650	9650	9650	9650	0
451	20231211	110600	10388550	9650	9650	9650	9650	0
452	20231211	110500	10388550	9650	9650	9650	9650	0
453	20231211	110400	10388550	9650	9650	9650	9650	0
454	20231211	110300	10388550	9650	9650	9650	9650	0
455	20231211	110200	10388550	9650	9650	9650	9650	2
456	20231211	110100	10369250	9650	9650	9650	9650	20
457	20231211	110000	10176250	9650	9650	9650	9650	0
458	20231211	105900	10176250	9650	9660	9660	9650	54
459	20231211	105800	9654870	9660	9660	9660	9660	0
460	20231211	105700	9654870	9660	9660	9660	9660	0
461	20231211	105600	9654870	9660	9670	9670	9660	306
462	20231211	105500	6698030	9680	9680	9680	9680	0
463	20231211	105400	6698030	9680	9680	9680	9680	0
464	20231211	105300	6698030	9680	9680	9680	9680	0
465	20231211	105200	6698030	9680	9680	9680	9680	0
466	20231211	105100	6698030	9680	9680	9680	9680	0
467	20231211	105000	6698030	9680	9680	9680	9680	0
468	20231211	104900	6698030	9680	9680	9680	9680	0
469	20231211	104800	6698030	9680	9680	9680	9680	1
470	20231211	104700	6688350	9670	9670	9670	9670	0
471	20231211	104600	6688350	9670	9670	9670	9670	0
472	20231211	104500	6688350	9670	9670	9670	9670	0
473	20231211	104400	6688350	9670	9670	9670	9670	0
474	20231211	104300	6688350	9670	9670	9670	9670	0
475	20231211	104200	6688350	9670	9670	9670	9670	0
476	20231211	104100	6688350	9670	9670	9670	9670	0
477	20231211	104000	6688350	9670	9670	9670	9670	112
478	20231211	103900	5605310	9670	9670	9670	9670	0
479	20231211	103800	5605310	9670	9670	9670	9670	5
480	20231211	103700	5556960	9670	9670	9670	9670	10
481	20231211	103600	5460260	9670	9670	9670	9670	0
482	20231211	103500	5460260	9670	9670	9670	9670	0
483	20231211	103400	5460260	9670	9670	9670	9670	0
484	20231211	103300	5460260	9670	9670	9670	9670	0
485	20231211	103200	5460260	9670	9670	9670	9670	0
486	20231211	103100	5460260	9670	9670	9670	9670	0
487	20231211	103000	5460260	9670	9670	9670	9670	0
488	20231211	102900	5460260	9670	9670	9670	9670	2
489	20231211	102800	5440920	9660	9660	9660	9660	0
490	20231211	102700	5440920	9660	9660	9660	9660	0
491	20231211	102600	5440920	9660	9660	9660	9660	0
492	20231211	102500	5440920	9660	9660	9660	9660	0
493	20231211	102400	5440920	9660	9660	9660	9660	0
494	20231211	102300	5440920	9660	9660	9660	9660	0
495	20231211	102200	5440920	9660	9660	9660	9660	0
496	20231211	102100	5440920	9660	9660	9660	9660	0
497	20231211	102000	5440920	9660	9660	9660	9660	0
498	20231211	101900	5440920	9660	9660	9660	9660	0
499	20231211	101800	5440920	9660	9660	9660	9660	5
500	20231211	101700	5392620	9660	9670	9670	9660	2
501	20231211	101600	5373290	9670	9670	9670	9670	0
502	20231211	101500	5373290	9670	9670	9670	9670	0
503	20231211	101400	5373290	9670	9670	9670	9670	1
504	20231211	101300	5363620	9650	9650	9650	9650	0
505	20231211	101200	5363620	9650	9660	9660	9650	14
506	20231211	101100	5228410	9650	9650	9650	9650	0
507	20231211	101000	5228410	9650	9650	9650	9650	0
508	20231211	100900	5228410	9650	9650	9650	9650	0
509	20231211	100800	5228410	9650	9650	9650	9650	0
510	20231211	100700	5228410	9650	9650	9650	9650	0
511	20231211	100600	5228410	9650	9650	9650	9650	0
512	20231211	100500	5228410	9650	9650	9650	9650	0
513	20231211	100400	5228410	9650	9650	9650	9650	0
514	20231211	100300	5228410	9650	9650	9650	9650	0
515	20231211	100200	5228410	9650	9650	9650	9650	0
516	20231211	100100	5228410	9650	9650	9650	9650	0
517	20231211	100000	5228410	9650	9650	9650	9650	0
518	20231211	095900	5228410	9650	9650	9650	9650	0
519	20231211	095800	5228410	9650	9650	9650	9650	0
520	20231211	095700	5228410	9650	9650	9650	9650	0
521	20231211	095600	5228410	9650	9650	9650	9650	0
522	20231211	095500	5228410	9650	9650	9650	9650	17
523	20231211	095400	5064360	9650	9650	9650	9650	0
524	20231211	095300	5064360	9650	9650	9650	9650	0
525	20231211	095200	5064360	9650	9650	9650	9650	0
526	20231211	095100	5064360	9650	9650	9650	9650	0
527	20231211	095000	5064360	9650	9650	9650	9650	0
528	20231211	094900	5064360	9650	9650	9650	9650	2
529	20231211	094800	5045060	9650	9650	9650	9650	1
530	20231211	094700	5035410	9650	9650	9650	9650	0
531	20231211	094600	5035410	9650	9650	9650	9650	0
532	20231211	094500	5035410	9650	9650	9650	9650	0
533	20231211	094400	5035410	9650	9650	9650	9650	0
534	20231211	094300	5035410	9650	9650	9650	9650	0
535	20231211	094200	5035410	9650	9650	9650	9650	0
536	20231211	094100	5035410	9650	9650	9650	9650	1
537	20231211	094000	5025760	9650	9650	9650	9650	0
538	20231211	093900	5025760	9650	9650	9650	9650	0
539	20231211	093800	5025760	9650	9650	9650	9650	0
540	20231211	093700	5025760	9650	9650	9650	9650	0
541	20231211	093600	5025760	9650	9650	9650	9650	1
542	20231211	093500	5016110	9650	9650	9650	9650	0
543	20231211	093400	5016110	9650	9650	9650	9650	1
544	20231211	093300	5006460	9650	9650	9650	9650	1
545	20231211	093200	4996810	9650	9650	9650	9650	36
546	20231211	093100	4649410	9640	9640	9640	9640	0
547	20231211	093000	4649410	9640	9640	9640	9640	180
548	20231211	092900	2914210	9650	9650	9650	9650	0
549	20231211	092800	2914210	9650	9650	9650	9650	0
550	20231211	092700	2914210	9650	9650	9650	9650	0
551	20231211	092600	2914210	9650	9650	9650	9650	2
552	20231211	092500	2894910	9650	9650	9650	9650	0
553	20231211	092400	2894910	9650	9650	9650	9650	2
554	20231211	092300	2875610	9650	9650	9650	9650	202
555	20231211	092200	926310	9650	9650	9650	9650	0
556	20231211	092100	926310	9650	9650	9650	9650	63
557	20231211	092000	318360	9640	9640	9640	9640	22
558	20231211	091900	106280	9640	9640	9640	9640	0
559	20231211	091800	106280	9640	9640	9640	9640	0
560	20231211	091700	106280	9640	9640	9640	9640	0
561	20231211	091600	106280	9640	9640	9640	9640	5
562	20231211	091500	58080	9640	9640	9640	9640	0
563	20231211	091400	58080	9640	9640	9640	9640	0
564	20231211	091300	58080	9640	9640	9640	9640	1
565	20231211	091200	48440	9680	9680	9680	9680	0
566	20231211	091100	48440	9680	9680	9680	9680	0
567	20231211	091000	48440	9680	9680	9680	9680	0
568	20231211	090900	48440	9680	9680	9680	9680	0
569	20231211	090800	48440	9680	9680	9680	9680	0
570	20231211	090700	48440	9680	9680	9680	9680	0
571	20231211	090600	48440	9680	9680	9680	9680	3
572	20231211	090500	19400	9700	9700	9700	9700	0
573	20231211	090400	19400	9700	9700	9700	9700	0
574	20231211	090300	19400	9700	9700	9700	9700	0
575	20231211	090200	19400	9700	9700	9700	9700	0
576	20231211	090100	19400	9700	9700	9700	9700	0
577	20231211	090000	19400	9700	9700	9700	9700	2