KissMeData/001750/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183500	45663390	9650	9650	9650	9650	4
3	20231213	183400	45663390	9650	9650	9650	9650	0
4	20231213	183300	45663390	9650	9650	9650	9650	0
5	20231213	183200	45663390	9650	9650	9650	9650	0
6	20231213	183100	45663390	9650	9650	9650	9650	0
7	20231213	183000	45663390	9650	9650	9650	9650	0
8	20231213	182900	45663390	9650	9650	9650	9650	0
9	20231213	182800	45663390	9650	9650	9650	9650	0
10	20231213	182700	45663390	9650	9650	9650	9650	0
11	20231213	182600	45663390	9650	9650	9650	9650	0
12	20231213	182500	45663390	9650	9650	9650	9650	0
13	20231213	182400	45663390	9650	9650	9650	9650	0
14	20231213	182300	45663390	9650	9650	9650	9650	0
15	20231213	182200	45663390	9650	9650	9650	9650	0
16	20231213	182100	45663390	9650	9650	9650	9650	0
17	20231213	182000	45663390	9650	9650	9650	9650	0
18	20231213	181900	45663390	9650	9650	9650	9650	0
19	20231213	181800	45663390	9650	9650	9650	9650	0
20	20231213	181700	45663390	9650	9650	9650	9650	0
21	20231213	181600	45663390	9650	9650	9650	9650	0
22	20231213	181500	45663390	9650	9650	9650	9650	0
23	20231213	181400	45663390	9650	9650	9650	9650	0
24	20231213	181300	45663390	9650	9650	9650	9650	0
25	20231213	181200	45663390	9650	9650	9650	9650	0
26	20231213	181100	45663390	9650	9650	9650	9650	0
27	20231213	181000	45663390	9650	9650	9650	9650	0
28	20231213	180900	45663390	9650	9650	9650	9650	0
29	20231213	180800	45663390	9650	9650	9650	9650	0
30	20231213	180700	45663390	9650	9650	9650	9650	0
31	20231213	180600	45663390	9650	9650	9650	9650	0
32	20231213	180500	45663390	9650	9650	9650	9650	4
33	20231213	180400	45663390	9650	9650	9650	9650	0
34	20231213	180300	45663390	9650	9650	9650	9650	0
35	20231213	180200	45663390	9650	9650	9650	9650	0
36	20231213	180100	45663390	9650	9650	9650	9650	0
37	20231213	180000	45663390	9650	9650	9650	9650	0
38	20231213	175900	45663390	9650	9650	9650	9650	0
39	20231213	175800	45663390	9650	9650	9650	9650	0
40	20231213	175700	45663390	9650	9650	9650	9650	0
41	20231213	175600	45663390	9650	9650	9650	9650	0
42	20231213	175500	45663390	9650	9650	9650	9650	0
43	20231213	175400	45663390	9650	9650	9650	9650	0
44	20231213	175300	45663390	9650	9650	9650	9650	0
45	20231213	175200	45663390	9650	9650	9650	9650	0
46	20231213	175100	45663390	9650	9650	9650	9650	0
47	20231213	175000	45663390	9650	9650	9650	9650	0
48	20231213	174900	45663390	9650	9650	9650	9650	0
49	20231213	174800	45663390	9650	9650	9650	9650	0
50	20231213	174700	45663390	9650	9650	9650	9650	0
51	20231213	174600	45663390	9650	9650	9650	9650	0
52	20231213	174500	45663390	9650	9650	9650	9650	0
53	20231213	174400	45663390	9650	9650	9650	9650	0
54	20231213	174300	45663390	9650	9650	9650	9650	0
55	20231213	174200	45663390	9650	9650	9650	9650	0
56	20231213	174100	45663390	9650	9650	9650	9650	0
57	20231213	174000	45663390	9650	9650	9650	9650	0
58	20231213	173900	45663390	9650	9650	9650	9650	0
59	20231213	173800	45663390	9650	9650	9650	9650	0
60	20231213	173700	45663390	9650	9650	9650	9650	0
61	20231213	173600	45663390	9650	9650	9650	9650	0
62	20231213	173500	45663390	9650	9650	9650	9650	4
63	20231213	173400	45663390	9650	9650	9650	9650	0
64	20231213	173300	45663390	9650	9650	9650	9650	0
65	20231213	173200	45663390	9650	9650	9650	9650	0
66	20231213	173100	45663390	9650	9650	9650	9650	0
67	20231213	173000	45663390	9650	9650	9650	9650	0
68	20231213	172900	45663390	9650	9650	9650	9650	0
69	20231213	172800	45663390	9650	9650	9650	9650	0
70	20231213	172700	45663390	9650	9650	9650	9650	0
71	20231213	172600	45663390	9650	9650	9650	9650	0
72	20231213	172500	45663390	9650	9650	9650	9650	0
73	20231213	172400	45663390	9650	9650	9650	9650	0
74	20231213	172300	45663390	9650	9650	9650	9650	0
75	20231213	172200	45663390	9650	9650	9650	9650	0
76	20231213	172100	45663390	9650	9650	9650	9650	0
77	20231213	172000	45663390	9650	9650	9650	9650	0
78	20231213	171900	45663390	9650	9650	9650	9650	0
79	20231213	171800	45663390	9650	9650	9650	9650	0
80	20231213	171700	45663390	9650	9650	9650	9650	0
81	20231213	171600	45663390	9650	9650	9650	9650	0
82	20231213	171500	45663390	9650	9650	9650	9650	0
83	20231213	171400	45663390	9650	9650	9650	9650	0
84	20231213	171300	45663390	9650	9650	9650	9650	0
85	20231213	171200	45663390	9650	9650	9650	9650	0
86	20231213	171100	45663390	9650	9650	9650	9650	0
87	20231213	171000	45663390	9650	9650	9650	9650	0
88	20231213	170900	45663390	9650	9650	9650	9650	0
89	20231213	170800	45663390	9650	9650	9650	9650	0
90	20231213	170700	45663390	9650	9650	9650	9650	0
91	20231213	170600	45663390	9650	9650	9650	9650	0
92	20231213	170500	45663390	9650	9650	9650	9650	4
93	20231213	170400	45663390	9650	9650	9650	9650	0
94	20231213	170300	45663390	9650	9650	9650	9650	0
95	20231213	170200	45663390	9650	9650	9650	9650	0
96	20231213	170100	45663390	9650	9650	9650	9650	0
97	20231213	170000	45663390	9650	9650	9650	9650	0
98	20231213	165900	45663390	9650	9650	9650	9650	0
99	20231213	165800	45663390	9650	9650	9650	9650	0
100	20231213	165700	45663390	9650	9650	9650	9650	0
101	20231213	165600	45663390	9650	9650	9650	9650	0
102	20231213	165500	45663390	9650	9650	9650	9650	0
103	20231213	165400	45663390	9650	9650	9650	9650	0
104	20231213	165300	45663390	9650	9650	9650	9650	0
105	20231213	165200	45663390	9650	9650	9650	9650	0
106	20231213	165100	45663390	9650	9650	9650	9650	0
107	20231213	165000	45663390	9650	9650	9650	9650	0
108	20231213	164900	45663390	9650	9650	9650	9650	0
109	20231213	164800	45663390	9650	9650	9650	9650	0
110	20231213	164700	45663390	9650	9650	9650	9650	0
111	20231213	164600	45663390	9650	9650	9650	9650	0
112	20231213	164500	45663390	9650	9650	9650	9650	0
113	20231213	164400	45663390	9650	9650	9650	9650	0
114	20231213	164300	45663390	9650	9650	9650	9650	0
115	20231213	164200	45663390	9650	9650	9650	9650	0
116	20231213	164100	45663390	9650	9650	9650	9650	0
117	20231213	164000	45663390	9650	9650	9650	9650	0
118	20231213	163900	45663390	9650	9650	9650	9650	0
119	20231213	163800	45663390	9650	9650	9650	9650	0
120	20231213	163700	45663390	9650	9650	9650	9650	0
121	20231213	163600	45663390	9650	9650	9650	9650	0
122	20231213	163500	45663390	9650	9650	9650	9650	4
123	20231213	163400	45663390	9650	9650	9650	9650	0
124	20231213	163300	45663390	9650	9650	9650	9650	0
125	20231213	163200	45663390	9650	9650	9650	9650	0
126	20231213	163100	45663390	9650	9650	9650	9650	0
127	20231213	163000	45663390	9650	9650	9650	9650	0
128	20231213	162900	45663390	9650	9650	9650	9650	0
129	20231213	162800	45663390	9650	9650	9650	9650	0
130	20231213	162700	45663390	9650	9650	9650	9650	0
131	20231213	162600	45663390	9650	9650	9650	9650	0
132	20231213	162500	45663390	9650	9650	9650	9650	0
133	20231213	162400	45663390	9650	9650	9650	9650	0
134	20231213	162300	45663390	9650	9650	9650	9650	0
135	20231213	162200	45663390	9650	9650	9650	9650	0
136	20231213	162100	45663390	9650	9650	9650	9650	0
137	20231213	162000	45663390	9650	9650	9650	9650	0
138	20231213	161900	45663390	9650	9650	9650	9650	0
139	20231213	161800	45663390	9650	9650	9650	9650	0
140	20231213	161700	45663390	9650	9650	9650	9650	0
141	20231213	161600	45663390	9650	9650	9650	9650	0
142	20231213	161500	45663390	9650	9650	9650	9650	0
143	20231213	161400	45663390	9650	9650	9650	9650	0
144	20231213	161300	45663390	9650	9650	9650	9650	0
145	20231213	161200	45663390	9650	9650	9650	9650	0
146	20231213	161100	45663390	9650	9650	9650	9650	0
147	20231213	161000	45663390	9650	9650	9650	9650	0
148	20231213	160900	45663390	9650	9650	9650	9650	0
149	20231213	160800	45663390	9650	9650	9650	9650	0
150	20231213	160700	45663390	9650	9650	9650	9650	0
151	20231213	160600	45663390	9650	9650	9650	9650	0
152	20231213	160500	45663390	9650	9650	9650	9650	4
153	20231213	160400	45663390	9650	9650	9650	9650	0
154	20231213	160300	45663390	9650	9650	9650	9650	0
155	20231213	160200	45663390	9650	9650	9650	9650	0
156	20231213	160100	45663390	9650	9650	9650	9650	0
157	20231213	160000	45663390	9650	9650	9650	9650	0
158	20231213	155900	45663390	9650	9650	9650	9650	0
159	20231213	155800	45663390	9650	9650	9650	9650	0
160	20231213	155700	45663390	9650	9650	9650	9650	0
161	20231213	155600	45663390	9650	9650	9650	9650	0
162	20231213	155500	45663390	9650	9650	9650	9650	0
163	20231213	155400	45663390	9650	9650	9650	9650	0
164	20231213	155300	45663390	9650	9650	9650	9650	0
165	20231213	155200	45663390	9650	9650	9650	9650	0
166	20231213	155100	45663390	9650	9650	9650	9650	0
167	20231213	155000	45663390	9650	9650	9650	9650	0
168	20231213	154900	45663390	9650	9650	9650	9650	0
169	20231213	154800	45663390	9650	9650	9650	9650	0
170	20231213	154700	45663390	9650	9650	9650	9650	0
171	20231213	154600	45663390	9650	9650	9650	9650	0
172	20231213	154500	45663390	9650	9650	9650	9650	0
173	20231213	154400	45663390	9650	9650	9650	9650	0
174	20231213	154300	45663390	9650	9650	9650	9650	0
175	20231213	154200	45663390	9650	9650	9650	9650	0
176	20231213	154100	45663390	9650	9650	9650	9650	0
177	20231213	154000	45663390	9650	9650	9650	9650	0
178	20231213	153900	45663390	9650	9650	9650	9650	0
179	20231213	153800	45663390	9650	9650	9650	9650	0
180	20231213	153700	45663390	9650	9650	9650	9650	0
181	20231213	153600	45663390	9650	9650	9650	9650	0
182	20231213	153500	45663390	9650	9650	9650	9650	4
183	20231213	153400	45663390	9650	9650	9650	9650	0
184	20231213	153300	45663390	9650	9650	9650	9650	0
185	20231213	153200	45663390	9650	9650	9650	9650	0
186	20231213	153100	45663390	9650	9650	9650	9650	0
187	20231213	153000	45663390	9650	9650	9650	9650	4
188	20231213	152900	45624790	9640	9640	9640	9640	0
189	20231213	152800	45624790	9640	9640	9640	9640	0
190	20231213	152700	45624790	9640	9640	9640	9640	0
191	20231213	152600	45624790	9640	9640	9640	9640	0
192	20231213	152500	45624790	9640	9640	9640	9640	0
193	20231213	152400	45624790	9640	9640	9640	9640	0
194	20231213	152300	45624790	9640	9640	9640	9640	0
195	20231213	152200	45624790	9640	9640	9640	9640	0
196	20231213	152100	45624790	9640	9640	9640	9640	0
197	20231213	152000	45624790	9640	9640	9640	9640	0
198	20231213	151900	45624790	9640	9640	9640	9640	32
199	20231213	151800	45316310	9630	9630	9630	9630	0
200	20231213	151700	45316310	9630	9630	9630	9630	106
201	20231213	151600	44295530	9640	9640	9640	9640	0
202	20231213	151500	44295530	9640	9640	9640	9640	0
203	20231213	151400	44295530	9640	9640	9640	9640	0
204	20231213	151300	44295530	9640	9640	9640	9640	10
205	20231213	151200	44199130	9640	9640	9640	9640	0
206	20231213	151100	44199130	9640	9640	9640	9640	0
207	20231213	151000	44199130	9640	9640	9640	9640	0
208	20231213	150900	44199130	9640	9640	9640	9640	0
209	20231213	150800	44199130	9640	9640	9640	9640	0
210	20231213	150700	44199130	9640	9640	9640	9640	0
211	20231213	150600	44199130	9640	9640	9640	9640	0
212	20231213	150500	44199130	9640	9640	9640	9640	0
213	20231213	150400	44199130	9640	9640	9640	9640	14
214	20231213	150300	44064170	9640	9640	9640	9640	0
215	20231213	150200	44064170	9640	9640	9640	9640	0
216	20231213	150100	44064170	9640	9640	9640	9640	0
217	20231213	150000	44064170	9640	9640	9640	9640	13
218	20231213	145900	43938850	9640	9640	9640	9640	6
219	20231213	145800	43881010	9640	9640	9640	9640	6
220	20231213	145700	43823170	9640	9640	9640	9640	12
221	20231213	145600	43707490	9640	9640	9640	9640	6
222	20231213	145500	43649650	9640	9640	9640	9640	7
223	20231213	145400	43582170	9640	9650	9650	9640	23
224	20231213	145300	43360290	9640	9640	9640	9640	12
225	20231213	145200	43244610	9640	9640	9640	9640	18
226	20231213	145100	43071090	9650	9650	9650	9650	0
227	20231213	145000	43071090	9650	9650	9650	9650	0
228	20231213	144900	43071090	9650	9650	9650	9650	0
229	20231213	144800	43071090	9650	9640	9650	9640	18
230	20231213	144700	42897460	9640	9640	9640	9640	6
231	20231213	144600	42839620	9640	9640	9640	9640	6
232	20231213	144500	42781780	9640	9640	9640	9640	6
233	20231213	144400	42723940	9640	9640	9640	9640	13
234	20231213	144300	42598620	9640	9640	9640	9640	6
235	20231213	144200	42540780	9640	9640	9640	9640	6
236	20231213	144100	42482940	9640	9640	9640	9640	7
237	20231213	144000	42415460	9640	9640	9640	9640	6
238	20231213	143900	42357620	9640	9640	9640	9640	6
239	20231213	143800	42299780	9640	9640	9640	9640	6
240	20231213	143700	42241940	9640	9640	9640	9640	7
241	20231213	143600	42174460	9640	9640	9640	9640	12
242	20231213	143500	42058780	9640	9640	9640	9640	6
243	20231213	143400	42000940	9640	9640	9640	9640	6
244	20231213	143300	41943100	9640	9640	9640	9640	0
245	20231213	143200	41943100	9640	9640	9640	9640	0
246	20231213	143100	41943100	9640	9640	9640	9640	0
247	20231213	143000	41943100	9640	9640	9640	9640	0
248	20231213	142900	41943100	9640	9640	9640	9640	0
249	20231213	142800	41943100	9640	9640	9640	9640	0
250	20231213	142700	41943100	9640	9640	9640	9640	0
251	20231213	142600	41943100	9640	9640	9640	9640	0
252	20231213	142500	41943100	9640	9640	9640	9640	0
253	20231213	142400	41943100	9640	9640	9640	9640	0
254	20231213	142300	41943100	9640	9640	9640	9640	0
255	20231213	142200	41943100	9640	9640	9640	9640	0
256	20231213	142100	41943100	9640	9640	9640	9640	0
257	20231213	142000	41943100	9640	9640	9640	9640	0
258	20231213	141900	41943100	9640	9640	9640	9640	0
259	20231213	141800	41943100	9640	9640	9640	9640	0
260	20231213	141700	41943100	9640	9640	9640	9640	0
261	20231213	141600	41943100	9640	9640	9640	9640	0
262	20231213	141500	41943100	9640	9640	9640	9640	0
263	20231213	141400	41943100	9640	9640	9640	9640	0
264	20231213	141300	41943100	9640	9640	9640	9640	1
265	20231213	141200	41933460	9650	9650	9650	9650	0
266	20231213	141100	41933460	9650	9650	9650	9650	0
267	20231213	141000	41933460	9650	9650	9650	9650	0
268	20231213	140900	41933460	9650	9650	9650	9650	0
269	20231213	140800	41933460	9650	9650	9650	9650	0
270	20231213	140700	41933460	9650	9650	9650	9650	0
271	20231213	140600	41933460	9650	9650	9650	9650	2
272	20231213	140500	41914160	9640	9640	9640	9640	0
273	20231213	140400	41914160	9640	9640	9640	9640	0
274	20231213	140300	41914160	9640	9640	9640	9640	0
275	20231213	140200	41914160	9640	9640	9640	9640	0
276	20231213	140100	41914160	9640	9640	9640	9640	0
277	20231213	140000	41914160	9640	9640	9640	9640	0
278	20231213	135900	41914160	9640	9640	9640	9640	0
279	20231213	135800	41914160	9640	9640	9640	9640	0
280	20231213	135700	41914160	9640	9640	9640	9640	0
281	20231213	135600	41914160	9640	9640	9640	9640	0
282	20231213	135500	41914160	9640	9640	9640	9640	0
283	20231213	135400	41914160	9640	9640	9640	9640	0
284	20231213	135300	41914160	9640	9640	9640	9640	0
285	20231213	135200	41914160	9640	9640	9640	9640	0
286	20231213	135100	41914160	9640	9640	9640	9640	0
287	20231213	135000	41914160	9640	9640	9640	9640	0
288	20231213	134900	41914160	9640	9640	9640	9640	0
289	20231213	134800	41914160	9640	9640	9640	9640	0
290	20231213	134700	41914160	9640	9640	9640	9640	0
291	20231213	134600	41914160	9640	9640	9640	9640	0
292	20231213	134500	41914160	9640	9640	9640	9640	0
293	20231213	134400	41914160	9640	9640	9640	9640	0
294	20231213	134300	41914160	9640	9640	9640	9640	0
295	20231213	134200	41914160	9640	9640	9640	9640	0
296	20231213	134100	41914160	9640	9640	9640	9640	0
297	20231213	134000	41914160	9640	9640	9640	9640	0
298	20231213	133900	41914160	9640	9640	9640	9640	0
299	20231213	133800	41914160	9640	9640	9640	9640	0
300	20231213	133700	41914160	9640	9640	9640	9640	0
301	20231213	133600	41914160	9640	9640	9640	9640	0
302	20231213	133500	41914160	9640	9640	9640	9640	0
303	20231213	133400	41914160	9640	9640	9640	9640	0
304	20231213	133300	41914160	9640	9640	9640	9640	0
305	20231213	133200	41914160	9640	9640	9640	9640	0
306	20231213	133100	41914160	9640	9640	9640	9640	0
307	20231213	133000	41914160	9640	9640	9640	9640	0
308	20231213	132900	41914160	9640	9640	9640	9640	0
309	20231213	132800	41914160	9640	9640	9640	9640	0
310	20231213	132700	41914160	9640	9640	9640	9640	0
311	20231213	132600	41914160	9640	9640	9640	9640	0
312	20231213	132500	41914160	9640	9640	9640	9640	0
313	20231213	132400	41914160	9640	9640	9640	9640	0
314	20231213	132300	41914160	9640	9640	9640	9640	0
315	20231213	132200	41914160	9640	9640	9640	9640	0
316	20231213	132100	41914160	9640	9640	9640	9640	0
317	20231213	132000	41914160	9640	9640	9640	9640	0
318	20231213	131900	41914160	9640	9640	9640	9640	0
319	20231213	131800	41914160	9640	9640	9640	9640	0
320	20231213	131700	41914160	9640	9640	9640	9640	0
321	20231213	131600	41914160	9640	9640	9640	9640	0
322	20231213	131500	41914160	9640	9640	9640	9640	0
323	20231213	131400	41914160	9640	9640	9640	9640	0
324	20231213	131300	41914160	9640	9640	9640	9640	0
325	20231213	131200	41914160	9640	9640	9640	9640	0
326	20231213	131100	41914160	9640	9640	9640	9640	0
327	20231213	131000	41914160	9640	9640	9640	9640	0
328	20231213	130900	41914160	9640	9640	9640	9640	0
329	20231213	130800	41914160	9640	9640	9640	9640	0
330	20231213	130700	41914160	9640	9640	9640	9640	0
331	20231213	130600	41914160	9640	9640	9640	9640	0
332	20231213	130500	41914160	9640	9640	9640	9640	0
333	20231213	130400	41914160	9640	9640	9640	9640	0
334	20231213	130300	41914160	9640	9640	9640	9640	0
335	20231213	130200	41914160	9640	9640	9640	9640	0
336	20231213	130100	41914160	9640	9640	9640	9640	0
337	20231213	130000	41914160	9640	9640	9640	9640	0
338	20231213	125900	41914160	9640	9640	9640	9640	0
339	20231213	125800	41914160	9640	9640	9640	9640	0
340	20231213	125700	41914160	9640	9640	9640	9640	0
341	20231213	125600	41914160	9640	9640	9640	9640	0
342	20231213	125500	41914160	9640	9640	9640	9640	0
343	20231213	125400	41914160	9640	9640	9640	9640	0
344	20231213	125300	41914160	9640	9640	9640	9640	0
345	20231213	125200	41914160	9640	9640	9640	9640	0
346	20231213	125100	41914160	9640	9640	9640	9640	0
347	20231213	125000	41914160	9640	9640	9640	9640	0
348	20231213	124900	41914160	9640	9640	9640	9640	0
349	20231213	124800	41914160	9640	9640	9640	9640	0
350	20231213	124700	41914160	9640	9640	9640	9640	0
351	20231213	124600	41914160	9640	9640	9640	9640	0
352	20231213	124500	41914160	9640	9640	9640	9640	0
353	20231213	124400	41914160	9640	9640	9640	9640	1
354	20231213	124300	41904520	9680	9680	9680	9680	0
355	20231213	124200	41904520	9680	9680	9680	9680	0
356	20231213	124100	41904520	9680	9680	9680	9680	0
357	20231213	124000	41904520	9680	9680	9680	9680	0
358	20231213	123900	41904520	9680	9680	9680	9680	0
359	20231213	123800	41904520	9680	9680	9680	9680	0
360	20231213	123700	41904520	9680	9680	9680	9680	0
361	20231213	123600	41904520	9680	9680	9680	9680	0
362	20231213	123500	41904520	9680	9680	9680	9680	0
363	20231213	123400	41904520	9680	9680	9680	9680	0
364	20231213	123300	41904520	9680	9680	9680	9680	0
365	20231213	123200	41904520	9680	9680	9680	9680	0
366	20231213	123100	41904520	9680	9680	9680	9680	0
367	20231213	123000	41904520	9680	9680	9680	9680	0
368	20231213	122900	41904520	9680	9680	9680	9680	0
369	20231213	122800	41904520	9680	9680	9680	9680	0
370	20231213	122700	41904520	9680	9680	9680	9680	0
371	20231213	122600	41904520	9680	9680	9680	9680	0
372	20231213	122500	41904520	9680	9680	9680	9680	0
373	20231213	122400	41904520	9680	9680	9680	9680	8
374	20231213	122300	41827080	9680	9680	9680	9680	0
375	20231213	122200	41827080	9680	9680	9680	9680	0
376	20231213	122100	41827080	9680	9680	9680	9680	0
377	20231213	122000	41827080	9680	9680	9680	9680	0
378	20231213	121900	41827080	9680	9680	9680	9680	0
379	20231213	121800	41827080	9680	9680	9680	9680	0
380	20231213	121700	41827080	9680	9680	9680	9680	0
381	20231213	121600	41827080	9680	9680	9680	9680	0
382	20231213	121500	41827080	9680	9680	9680	9680	0
383	20231213	121400	41827080	9680	9680	9680	9680	0
384	20231213	121300	41827080	9680	9680	9680	9680	0
385	20231213	121200	41827080	9680	9680	9680	9680	0
386	20231213	121100	41827080	9680	9680	9680	9680	0
387	20231213	121000	41827080	9680	9680	9680	9680	0
388	20231213	120900	41827080	9680	9680	9680	9680	0
389	20231213	120800	41827080	9680	9680	9680	9680	0
390	20231213	120700	41827080	9680	9680	9680	9680	0
391	20231213	120600	41827080	9680	9680	9680	9680	0
392	20231213	120500	41827080	9680	9680	9680	9680	0
393	20231213	120400	41827080	9680	9680	9680	9680	0
394	20231213	120300	41827080	9680	9680	9680	9680	0
395	20231213	120200	41827080	9680	9680	9680	9680	0
396	20231213	120100	41827080	9680	9680	9680	9680	0
397	20231213	120000	41827080	9680	9680	9680	9680	0
398	20231213	115900	41827080	9680	9680	9680	9680	0
399	20231213	115800	41827080	9680	9680	9680	9680	0
400	20231213	115700	41827080	9680	9680	9680	9680	0
401	20231213	115600	41827080	9680	9680	9680	9680	0
402	20231213	115500	41827080	9680	9680	9680	9680	0
403	20231213	115400	41827080	9680	9680	9680	9680	0
404	20231213	115300	41827080	9680	9680	9680	9680	0
405	20231213	115200	41827080	9680	9680	9680	9680	0
406	20231213	115100	41827080	9680	9680	9680	9680	0
407	20231213	115000	41827080	9680	9680	9680	9680	0
408	20231213	114900	41827080	9680	9680	9680	9680	0
409	20231213	114800	41827080	9680	9680	9680	9680	0
410	20231213	114700	41827080	9680	9680	9680	9680	0
411	20231213	114600	41827080	9680	9680	9680	9680	0
412	20231213	114500	41827080	9680	9680	9680	9680	0
413	20231213	114400	41827080	9680	9680	9680	9680	0
414	20231213	114300	41827080	9680	9680	9680	9680	0
415	20231213	114200	41827080	9680	9680	9680	9680	0
416	20231213	114100	41827080	9680	9680	9680	9680	0
417	20231213	114000	41827080	9680	9680	9680	9680	0
418	20231213	113900	41827080	9680	9680	9680	9680	0
419	20231213	113800	41827080	9680	9680	9680	9680	0
420	20231213	113700	41827080	9680	9640	9680	9640	62
421	20231213	113600	41228130	9650	9650	9650	9650	0
422	20231213	113500	41228130	9650	9650	9650	9650	0
423	20231213	113400	41228130	9650	9650	9650	9650	0
424	20231213	113300	41228130	9650	9650	9650	9650	0
425	20231213	113200	41228130	9650	9650	9650	9650	0
426	20231213	113100	41228130	9650	9650	9650	9650	0
427	20231213	113000	41228130	9650	9650	9650	9650	0
428	20231213	112900	41228130	9650	9650	9650	9650	0
429	20231213	112800	41228130	9650	9650	9650	9650	0
430	20231213	112700	41228130	9650	9650	9650	9650	0
431	20231213	112600	41228130	9650	9650	9650	9650	0
432	20231213	112500	41228130	9650	9650	9650	9650	0
433	20231213	112400	41228130	9650	9650	9650	9650	0
434	20231213	112300	41228130	9650	9650	9650	9650	16
435	20231213	112200	41073730	9650	9650	9650	9650	0
436	20231213	112100	41073730	9650	9650	9650	9650	0
437	20231213	112000	41073730	9650	9650	9650	9650	0
438	20231213	111900	41073730	9650	9650	9650	9650	13
439	20231213	111800	40948280	9650	9650	9650	9650	150
440	20231213	111700	39500780	9650	9650	9650	9650	106
441	20231213	111600	38477880	9650	9650	9650	9650	2
442	20231213	111500	38458580	9650	9650	9650	9650	0
443	20231213	111400	38458580	9650	9650	9650	9650	0
444	20231213	111300	38458580	9650	9650	9650	9650	0
445	20231213	111200	38458580	9650	9650	9650	9650	0
446	20231213	111100	38458580	9650	9650	9650	9650	0
447	20231213	111000	38458580	9650	9650	9650	9650	1184
448	20231213	110900	27032980	9660	9660	9660	9660	0
449	20231213	110800	27032980	9660	9660	9660	9660	0
450	20231213	110700	27032980	9660	9660	9660	9660	0
451	20231213	110600	27032980	9660	9660	9660	9660	0
452	20231213	110500	27032980	9660	9660	9660	9660	0
453	20231213	110400	27032980	9660	9660	9660	9660	0
454	20231213	110300	27032980	9660	9660	9660	9660	0
455	20231213	110200	27032980	9660	9660	9660	9660	0
456	20231213	110100	27032980	9660	9660	9660	9660	0
457	20231213	110000	27032980	9660	9660	9660	9660	0
458	20231213	105900	27032980	9660	9660	9660	9660	20
459	20231213	105800	26839780	9650	9650	9650	9650	20
460	20231213	105700	26646780	9650	9650	9650	9650	0
461	20231213	105600	26646780	9650	9650	9650	9650	0
462	20231213	105500	26646780	9650	9650	9650	9650	0
463	20231213	105400	26646780	9650	9650	9650	9650	0
464	20231213	105300	26646780	9650	9650	9650	9650	0
465	20231213	105200	26646780	9650	9650	9650	9650	0
466	20231213	105100	26646780	9650	9650	9650	9650	0
467	20231213	105000	26646780	9650	9650	9650	9650	0
468	20231213	104900	26646780	9650	9650	9650	9650	0
469	20231213	104800	26646780	9650	9650	9650	9650	9
470	20231213	104700	26559930	9650	9650	9650	9650	0
471	20231213	104600	26559930	9650	9650	9650	9650	0
472	20231213	104500	26559930	9650	9650	9650	9650	0
473	20231213	104400	26559930	9650	9650	9650	9650	0
474	20231213	104300	26559930	9650	9650	9650	9650	0
475	20231213	104200	26559930	9650	9640	9650	9640	180
476	20231213	104100	24823860	9640	9640	9640	9640	0
477	20231213	104000	24823860	9640	9640	9640	9640	0
478	20231213	103900	24823860	9640	9640	9640	9640	0
479	20231213	103800	24823860	9640	9640	9640	9640	0
480	20231213	103700	24823860	9640	9640	9640	9640	0
481	20231213	103600	24823860	9640	9640	9640	9640	10
482	20231213	103500	24727460	9640	9640	9640	9640	0
483	20231213	103400	24727460	9640	9640	9640	9640	0
484	20231213	103300	24727460	9640	9640	9640	9640	0
485	20231213	103200	24727460	9640	9640	9640	9640	0
486	20231213	103100	24727460	9640	9640	9640	9640	0
487	20231213	103000	24727460	9640	9640	9640	9640	0
488	20231213	102900	24727460	9640	9640	9640	9640	0
489	20231213	102800	24727460	9640	9640	9640	9640	26
490	20231213	102700	24476820	9640	9640	9640	9640	50
491	20231213	102600	23994820	9640	9640	9640	9640	0
492	20231213	102500	23994820	9640	9640	9640	9640	0
493	20231213	102400	23994820	9640	9640	9640	9640	0
494	20231213	102300	23994820	9640	9640	9640	9640	0
495	20231213	102200	23994820	9640	9640	9640	9640	0
496	20231213	102100	23994820	9640	9640	9640	9640	0
497	20231213	102000	23994820	9640	9640	9640	9640	0
498	20231213	101900	23994820	9640	9640	9640	9640	0
499	20231213	101800	23994820	9640	9640	9640	9640	0
500	20231213	101700	23994820	9640	9640	9640	9640	0
501	20231213	101600	23994820	9640	9640	9640	9640	0
502	20231213	101500	23994820	9640	9640	9640	9640	0
503	20231213	101400	23994820	9640	9640	9640	9640	0
504	20231213	101300	23994820	9640	9640	9640	9640	1
505	20231213	101200	23985180	9640	9640	9640	9640	1
506	20231213	101100	23975540	9620	9620	9620	9620	0
507	20231213	101000	23975540	9620	9620	9620	9620	0
508	20231213	100900	23975540	9620	9620	9620	9620	0
509	20231213	100800	23975540	9620	9620	9620	9620	0
510	20231213	100700	23975540	9620	9620	9620	9620	0
511	20231213	100600	23975540	9620	9620	9620	9620	0
512	20231213	100500	23975540	9620	9620	9620	9620	0
513	20231213	100400	23975540	9620	9620	9620	9620	0
514	20231213	100300	23975540	9620	9620	9620	9620	0
515	20231213	100200	23975540	9620	9620	9620	9620	0
516	20231213	100100	23975540	9620	9620	9620	9620	0
517	20231213	100000	23975540	9620	9620	9620	9620	0
518	20231213	095900	23975540	9620	9620	9620	9620	0
519	20231213	095800	23975540	9620	9620	9620	9620	0
520	20231213	095700	23975540	9620	9620	9620	9620	0
521	20231213	095600	23975540	9620	9620	9620	9620	0
522	20231213	095500	23975540	9620	9620	9620	9620	0
523	20231213	095400	23975540	9620	9620	9620	9620	0
524	20231213	095300	23975540	9620	9630	9630	9620	40
525	20231213	095200	23590730	9630	9630	9630	9630	3
526	20231213	095100	23561840	9680	9680	9680	9680	0
527	20231213	095000	23561840	9680	9680	9680	9680	0
528	20231213	094900	23561840	9680	9680	9680	9680	0
529	20231213	094800	23561840	9680	9680	9680	9680	0
530	20231213	094700	23561840	9680	9680	9680	9680	0
531	20231213	094600	23561840	9680	9680	9680	9680	0
532	20231213	094500	23561840	9680	9680	9680	9680	0
533	20231213	094400	23561840	9680	9680	9680	9680	0
534	20231213	094300	23561840	9680	9680	9680	9680	0
535	20231213	094200	23561840	9680	9680	9680	9680	0
536	20231213	094100	23561840	9680	9680	9680	9680	0
537	20231213	094000	23561840	9680	9680	9680	9680	0
538	20231213	093900	23561840	9680	9680	9680	9680	0
539	20231213	093800	23561840	9680	9680	9680	9680	0
540	20231213	093700	23561840	9680	9680	9680	9680	0
541	20231213	093600	23561840	9680	9680	9680	9680	0
542	20231213	093500	23561840	9680	9680	9680	9680	0
543	20231213	093400	23561840	9680	9680	9680	9680	0
544	20231213	093300	23561840	9680	9680	9680	9680	0
545	20231213	093200	23561840	9680	9680	9680	9680	0
546	20231213	093100	23561840	9680	9680	9680	9680	1
547	20231213	093000	23552160	9690	9690	9690	9690	0
548	20231213	092900	23552160	9690	9690	9690	9690	0
549	20231213	092800	23552160	9690	9690	9690	9690	0
550	20231213	092700	23552160	9690	9690	9690	9690	0
551	20231213	092600	23552160	9690	9690	9690	9690	0
552	20231213	092500	23552160	9690	9690	9690	9690	0
553	20231213	092400	23552160	9690	9690	9690	9690	0
554	20231213	092300	23552160	9690	9690	9690	9690	0
555	20231213	092200	23552160	9690	9690	9690	9690	0
556	20231213	092100	23552160	9690	9690	9690	9690	0
557	20231213	092000	23552160	9690	9690	9690	9690	0
558	20231213	091900	23552160	9690	9690	9690	9690	1
559	20231213	091800	23542470	9700	9700	9700	9700	0
560	20231213	091700	23542470	9700	9700	9700	9700	0
561	20231213	091600	23542470	9700	9650	9700	9650	2058
562	20231213	091500	3586390	9600	9600	9600	9600	0
563	20231213	091400	3586390	9600	9600	9600	9600	0
564	20231213	091300	3586390	9600	9600	9600	9600	0
565	20231213	091200	3586390	9600	9600	9600	9600	0
566	20231213	091100	3586390	9600	9620	9620	9600	209
567	20231213	091000	1577640	9600	9600	9600	9600	0
568	20231213	090900	1577640	9600	9650	9650	9600	150
569	20231213	090800	135730	9690	9690	9690	9690	0
570	20231213	090700	135730	9690	9690	9690	9690	0
571	20231213	090600	135730	9690	9690	9690	9690	0
572	20231213	090500	135730	9690	9690	9690	9690	1
573	20231213	090400	126040	9640	9640	9640	9640	0
574	20231213	090300	126040	9640	9640	9640	9640	1
575	20231213	090200	116400	9700	9700	9700	9700	0
576	20231213	090100	116400	9700	9700	9700	9700	0
577	20231213	090000	116400	9700	9700	9700	9700	12