KissMeData/001750/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183500	76065880	9680	9680	9680	9680	22
3	20231218	183400	76065880	9680	9680	9680	9680	0
4	20231218	183300	76065880	9680	9680	9680	9680	0
5	20231218	183200	76065880	9680	9680	9680	9680	0
6	20231218	183100	76065880	9680	9680	9680	9680	0
7	20231218	183000	76065880	9680	9680	9680	9680	0
8	20231218	182900	76065880	9680	9680	9680	9680	0
9	20231218	182800	76065880	9680	9680	9680	9680	0
10	20231218	182700	76065880	9680	9680	9680	9680	0
11	20231218	182600	76065880	9680	9680	9680	9680	0
12	20231218	182500	76065880	9680	9680	9680	9680	0
13	20231218	182400	76065880	9680	9680	9680	9680	0
14	20231218	182300	76065880	9680	9680	9680	9680	0
15	20231218	182200	76065880	9680	9680	9680	9680	0
16	20231218	182100	76065880	9680	9680	9680	9680	0
17	20231218	182000	76065880	9680	9680	9680	9680	0
18	20231218	181900	76065880	9680	9680	9680	9680	0
19	20231218	181800	76065880	9680	9680	9680	9680	0
20	20231218	181700	76065880	9680	9680	9680	9680	0
21	20231218	181600	76065880	9680	9680	9680	9680	0
22	20231218	181500	76065880	9680	9680	9680	9680	0
23	20231218	181400	76065880	9680	9680	9680	9680	0
24	20231218	181300	76065880	9680	9680	9680	9680	0
25	20231218	181200	76065880	9680	9680	9680	9680	0
26	20231218	181100	76065880	9680	9680	9680	9680	0
27	20231218	181000	76065880	9680	9680	9680	9680	0
28	20231218	180900	76065880	9680	9680	9680	9680	0
29	20231218	180800	76065880	9680	9680	9680	9680	0
30	20231218	180700	76065880	9680	9680	9680	9680	0
31	20231218	180600	76065880	9680	9680	9680	9680	0
32	20231218	180500	76065880	9680	9680	9680	9680	22
33	20231218	180400	76065880	9680	9680	9680	9680	0
34	20231218	180300	76065880	9680	9680	9680	9680	0
35	20231218	180200	76065880	9680	9680	9680	9680	0
36	20231218	180100	76065880	9680	9680	9680	9680	0
37	20231218	180000	76065880	9680	9680	9680	9680	0
38	20231218	175900	76065880	9680	9680	9680	9680	0
39	20231218	175800	76065880	9680	9680	9680	9680	0
40	20231218	175700	76065880	9680	9680	9680	9680	0
41	20231218	175600	76065880	9680	9680	9680	9680	0
42	20231218	175500	76065880	9680	9680	9680	9680	0
43	20231218	175400	76065880	9680	9680	9680	9680	0
44	20231218	175300	76065880	9680	9680	9680	9680	0
45	20231218	175200	76065880	9680	9680	9680	9680	0
46	20231218	175100	76065880	9680	9680	9680	9680	0
47	20231218	175000	76065880	9680	9680	9680	9680	0
48	20231218	174900	76065880	9680	9680	9680	9680	0
49	20231218	174800	76065880	9680	9680	9680	9680	0
50	20231218	174700	76065880	9680	9680	9680	9680	0
51	20231218	174600	76065880	9680	9680	9680	9680	0
52	20231218	174500	76065880	9680	9680	9680	9680	0
53	20231218	174400	76065880	9680	9680	9680	9680	0
54	20231218	174300	76065880	9680	9680	9680	9680	0
55	20231218	174200	76065880	9680	9680	9680	9680	0
56	20231218	174100	76065880	9680	9680	9680	9680	0
57	20231218	174000	76065880	9680	9680	9680	9680	0
58	20231218	173900	76065880	9680	9680	9680	9680	0
59	20231218	173800	76065880	9680	9680	9680	9680	0
60	20231218	173700	76065880	9680	9680	9680	9680	0
61	20231218	173600	76065880	9680	9680	9680	9680	0
62	20231218	173500	76065880	9680	9680	9680	9680	22
63	20231218	173400	76065880	9680	9680	9680	9680	0
64	20231218	173300	76065880	9680	9680	9680	9680	0
65	20231218	173200	76065880	9680	9680	9680	9680	0
66	20231218	173100	76065880	9680	9680	9680	9680	0
67	20231218	173000	76065880	9680	9680	9680	9680	0
68	20231218	172900	76065880	9680	9680	9680	9680	0
69	20231218	172800	76065880	9680	9680	9680	9680	0
70	20231218	172700	76065880	9680	9680	9680	9680	0
71	20231218	172600	76065880	9680	9680	9680	9680	0
72	20231218	172500	76065880	9680	9680	9680	9680	0
73	20231218	172400	76065880	9680	9680	9680	9680	0
74	20231218	172300	76065880	9680	9680	9680	9680	0
75	20231218	172200	76065880	9680	9680	9680	9680	0
76	20231218	172100	76065880	9680	9680	9680	9680	0
77	20231218	172000	76065880	9680	9680	9680	9680	0
78	20231218	171900	76065880	9680	9680	9680	9680	0
79	20231218	171800	76065880	9680	9680	9680	9680	0
80	20231218	171700	76065880	9680	9680	9680	9680	0
81	20231218	171600	76065880	9680	9680	9680	9680	0
82	20231218	171500	76065880	9680	9680	9680	9680	0
83	20231218	171400	76065880	9680	9680	9680	9680	0
84	20231218	171300	76065880	9680	9680	9680	9680	0
85	20231218	171200	76065880	9680	9680	9680	9680	0
86	20231218	171100	76065880	9680	9680	9680	9680	0
87	20231218	171000	76065880	9680	9680	9680	9680	0
88	20231218	170900	76065880	9680	9680	9680	9680	0
89	20231218	170800	76065880	9680	9680	9680	9680	0
90	20231218	170700	76065880	9680	9680	9680	9680	0
91	20231218	170600	76065880	9680	9680	9680	9680	0
92	20231218	170500	76065880	9680	9680	9680	9680	22
93	20231218	170400	76065880	9680	9680	9680	9680	0
94	20231218	170300	76065880	9680	9680	9680	9680	0
95	20231218	170200	76065880	9680	9680	9680	9680	0
96	20231218	170100	76065880	9680	9680	9680	9680	0
97	20231218	170000	76065880	9680	9680	9680	9680	0
98	20231218	165900	76065880	9680	9680	9680	9680	0
99	20231218	165800	76065880	9680	9680	9680	9680	0
100	20231218	165700	76065880	9680	9680	9680	9680	0
101	20231218	165600	76065880	9680	9680	9680	9680	0
102	20231218	165500	76065880	9680	9680	9680	9680	0
103	20231218	165400	76065880	9680	9680	9680	9680	0
104	20231218	165300	76065880	9680	9680	9680	9680	0
105	20231218	165200	76065880	9680	9680	9680	9680	0
106	20231218	165100	76065880	9680	9680	9680	9680	0
107	20231218	165000	76065880	9680	9680	9680	9680	0
108	20231218	164900	76065880	9680	9680	9680	9680	0
109	20231218	164800	76065880	9680	9680	9680	9680	0
110	20231218	164700	76065880	9680	9680	9680	9680	0
111	20231218	164600	76065880	9680	9680	9680	9680	0
112	20231218	164500	76065880	9680	9680	9680	9680	0
113	20231218	164400	76065880	9680	9680	9680	9680	0
114	20231218	164300	76065880	9680	9680	9680	9680	0
115	20231218	164200	76065880	9680	9680	9680	9680	0
116	20231218	164100	76065880	9680	9680	9680	9680	0
117	20231218	164000	76065880	9680	9680	9680	9680	0
118	20231218	163900	76065880	9680	9680	9680	9680	0
119	20231218	163800	76065880	9680	9680	9680	9680	0
120	20231218	163700	76065880	9680	9680	9680	9680	0
121	20231218	163600	76065880	9680	9680	9680	9680	0
122	20231218	163500	76065880	9680	9680	9680	9680	22
123	20231218	163400	76065880	9680	9680	9680	9680	0
124	20231218	163300	76065880	9680	9680	9680	9680	0
125	20231218	163200	76065880	9680	9680	9680	9680	0
126	20231218	163100	76065880	9680	9680	9680	9680	0
127	20231218	163000	76065880	9680	9680	9680	9680	0
128	20231218	162900	76065880	9680	9680	9680	9680	0
129	20231218	162800	76065880	9680	9680	9680	9680	0
130	20231218	162700	76065880	9680	9680	9680	9680	0
131	20231218	162600	76065880	9680	9680	9680	9680	0
132	20231218	162500	76065880	9680	9680	9680	9680	0
133	20231218	162400	76065880	9680	9680	9680	9680	0
134	20231218	162300	76065880	9680	9680	9680	9680	0
135	20231218	162200	76065880	9680	9680	9680	9680	0
136	20231218	162100	76065880	9680	9680	9680	9680	0
137	20231218	162000	76065880	9680	9680	9680	9680	0
138	20231218	161900	76065880	9680	9680	9680	9680	0
139	20231218	161800	76065880	9680	9680	9680	9680	0
140	20231218	161700	76065880	9680	9680	9680	9680	0
141	20231218	161600	76065880	9680	9680	9680	9680	0
142	20231218	161500	76065880	9680	9680	9680	9680	0
143	20231218	161400	76065880	9680	9680	9680	9680	0
144	20231218	161300	76065880	9680	9680	9680	9680	0
145	20231218	161200	76065880	9680	9680	9680	9680	0
146	20231218	161100	76065880	9680	9680	9680	9680	0
147	20231218	161000	76065880	9680	9680	9680	9680	0
148	20231218	160900	76065880	9680	9680	9680	9680	0
149	20231218	160800	76065880	9680	9680	9680	9680	0
150	20231218	160700	76065880	9680	9680	9680	9680	0
151	20231218	160600	76065880	9680	9680	9680	9680	0
152	20231218	160500	76065880	9680	9680	9680	9680	22
153	20231218	160400	76065880	9680	9680	9680	9680	0
154	20231218	160300	76065880	9680	9680	9680	9680	0
155	20231218	160200	76065880	9680	9680	9680	9680	0
156	20231218	160100	76065880	9680	9680	9680	9680	0
157	20231218	160000	76065880	9680	9680	9680	9680	0
158	20231218	155900	76065880	9680	9680	9680	9680	0
159	20231218	155800	76065880	9680	9680	9680	9680	0
160	20231218	155700	76065880	9680	9680	9680	9680	0
161	20231218	155600	76065880	9680	9680	9680	9680	0
162	20231218	155500	76065880	9680	9680	9680	9680	0
163	20231218	155400	76065880	9680	9680	9680	9680	0
164	20231218	155300	76065880	9680	9680	9680	9680	0
165	20231218	155200	76065880	9680	9680	9680	9680	0
166	20231218	155100	76065880	9680	9680	9680	9680	0
167	20231218	155000	76065880	9680	9680	9680	9680	0
168	20231218	154900	76065880	9680	9680	9680	9680	0
169	20231218	154800	76065880	9680	9680	9680	9680	0
170	20231218	154700	76065880	9680	9680	9680	9680	0
171	20231218	154600	76065880	9680	9680	9680	9680	0
172	20231218	154500	76065880	9680	9680	9680	9680	0
173	20231218	154400	76065880	9680	9680	9680	9680	0
174	20231218	154300	76065880	9680	9680	9680	9680	0
175	20231218	154200	76065880	9680	9680	9680	9680	0
176	20231218	154100	76065880	9680	9680	9680	9680	0
177	20231218	154000	76065880	9680	9680	9680	9680	0
178	20231218	153900	76065880	9680	9680	9680	9680	0
179	20231218	153800	76065880	9680	9680	9680	9680	0
180	20231218	153700	76065880	9680	9680	9680	9680	0
181	20231218	153600	76065880	9680	9680	9680	9680	0
182	20231218	153500	76065880	9680	9680	9680	9680	22
183	20231218	153400	76065880	9680	9680	9680	9680	0
184	20231218	153300	76065880	9680	9680	9680	9680	0
185	20231218	153200	76065880	9680	9680	9680	9680	0
186	20231218	153100	76065880	9680	9680	9680	9680	0
187	20231218	153000	76065880	9680	9680	9680	9680	22
188	20231218	152900	75852920	9670	9670	9670	9670	0
189	20231218	152800	75852920	9670	9670	9670	9670	0
190	20231218	152700	75852920	9670	9670	9670	9670	0
191	20231218	152600	75852920	9670	9670	9670	9670	0
192	20231218	152500	75852920	9670	9670	9670	9670	0
193	20231218	152400	75852920	9670	9670	9670	9670	0
194	20231218	152300	75852920	9670	9670	9670	9670	0
195	20231218	152200	75852920	9670	9670	9670	9670	0
196	20231218	152100	75852920	9670	9670	9670	9670	0
197	20231218	152000	75852920	9670	9670	9670	9670	0
198	20231218	151900	75852920	9670	9670	9670	9670	11
199	20231218	151800	75746550	9650	9650	9650	9650	8
200	20231218	151700	75669350	9650	9650	9650	9650	0
201	20231218	151600	75669350	9650	9650	9650	9650	9
202	20231218	151500	75582500	9650	9650	9650	9650	0
203	20231218	151400	75582500	9650	9650	9650	9650	0
204	20231218	151300	75582500	9650	9650	9650	9650	83
205	20231218	151200	74781550	9660	9660	9660	9660	0
206	20231218	151100	74781550	9660	9660	9660	9660	0
207	20231218	151000	74781550	9660	9660	9660	9660	7
208	20231218	150900	74713930	9660	9660	9660	9660	10
209	20231218	150800	74617330	9660	9660	9660	9660	30
210	20231218	150700	74327530	9660	9660	9660	9660	0
211	20231218	150600	74327530	9660	9660	9660	9660	0
212	20231218	150500	74327530	9660	9660	9660	9660	1
213	20231218	150400	74317870	9650	9650	9650	9650	0
214	20231218	150300	74317870	9650	9650	9650	9650	0
215	20231218	150200	74317870	9650	9650	9650	9650	0
216	20231218	150100	74317870	9650	9650	9650	9650	0
217	20231218	150000	74317870	9650	9650	9650	9650	0
218	20231218	145900	74317870	9650	9650	9650	9650	7
219	20231218	145800	74250320	9670	9670	9670	9670	0
220	20231218	145700	74250320	9670	9670	9670	9670	0
221	20231218	145600	74250320	9670	9670	9670	9670	12
222	20231218	145500	74134280	9670	9670	9670	9670	1
223	20231218	145400	74124610	9650	9650	9650	9650	3
224	20231218	145300	74095660	9650	9650	9650	9650	1
225	20231218	145200	74086010	9650	9650	9650	9650	0
226	20231218	145100	74086010	9650	9650	9650	9650	2
227	20231218	145000	74066710	9650	9650	9650	9650	1
228	20231218	144900	74057060	9650	9650	9650	9650	3
229	20231218	144800	74028110	9650	9650	9650	9650	0
230	20231218	144700	74028110	9650	9650	9650	9650	3
231	20231218	144600	73999160	9650	9650	9650	9650	0
232	20231218	144500	73999160	9650	9650	9650	9650	0
233	20231218	144400	73999160	9650	9650	9650	9650	4
234	20231218	144300	73960560	9650	9650	9650	9650	0
235	20231218	144200	73960560	9650	9650	9650	9650	2
236	20231218	144100	73941260	9650	9650	9650	9650	1
237	20231218	144000	73931610	9650	9650	9650	9650	0
238	20231218	143900	73931610	9650	9650	9650	9650	3
239	20231218	143800	73902660	9650	9650	9650	9650	1
240	20231218	143700	73893010	9650	9650	9650	9650	2
241	20231218	143600	73873710	9650	9650	9650	9650	0
242	20231218	143500	73873710	9650	9650	9650	9650	4
243	20231218	143400	73835110	9650	9650	9650	9650	0
244	20231218	143300	73835110	9650	9650	9650	9650	1
245	20231218	143200	73825460	9650	9650	9650	9650	2
246	20231218	143100	73806160	9650	9650	9650	9650	0
247	20231218	143000	73806160	9650	9650	9650	9650	4
248	20231218	142900	73767560	9650	9650	9650	9650	50
249	20231218	142800	73285060	9650	9650	9650	9650	2
250	20231218	142700	73265760	9650	9650	9650	9650	1
251	20231218	142600	73256110	9650	9650	9650	9650	0
252	20231218	142500	73256110	9650	9650	9650	9650	3
253	20231218	142400	73227160	9650	9650	9650	9650	1
254	20231218	142300	73217510	9650	9650	9650	9650	2
255	20231218	142200	73198210	9640	9640	9640	9640	0
256	20231218	142100	73198210	9640	9640	9640	9640	1
257	20231218	142000	73188570	9640	9640	9640	9640	3
258	20231218	141900	73159650	9640	9640	9640	9640	0
259	20231218	141800	73159650	9640	9640	9640	9640	3
260	20231218	141700	73130730	9640	9640	9640	9640	0
261	20231218	141600	73130730	9640	9640	9640	9640	3
262	20231218	141500	73101810	9640	9640	9640	9640	1
263	20231218	141400	73092170	9640	9640	9640	9640	0
264	20231218	141300	73092170	9640	9640	9640	9640	3
265	20231218	141200	73063250	9640	9640	9640	9640	1
266	20231218	141100	73053610	9640	9640	9640	9640	2
267	20231218	141000	73034330	9640	9640	9640	9640	0
268	20231218	140900	73034330	9640	9650	9650	9640	4
269	20231218	140800	72995750	9640	9640	9640	9640	0
270	20231218	140700	72995750	9640	9640	9640	9640	1
271	20231218	140600	72986110	9640	9640	9640	9640	2
272	20231218	140500	72966830	9640	9640	9640	9640	0
273	20231218	140400	72966830	9640	9640	9640	9640	7
274	20231218	140300	72899350	9640	9640	9640	9640	0
275	20231218	140200	72899350	9640	9640	9640	9640	0
276	20231218	140100	72899350	9640	9640	9640	9640	7
277	20231218	140000	72831870	9640	9640	9640	9640	0
278	20231218	135900	72831870	9640	9640	9640	9640	5
279	20231218	135800	72783670	9640	9640	9640	9640	1
280	20231218	135700	72774030	9640	9640	9640	9640	3
281	20231218	135600	72745110	9650	9650	9650	9650	0
282	20231218	135500	72745110	9650	9650	9650	9650	0
283	20231218	135400	72745110	9650	9650	9650	9650	0
284	20231218	135300	72745110	9650	9650	9650	9650	0
285	20231218	135200	72745110	9650	9650	9650	9650	0
286	20231218	135100	72745110	9650	9650	9650	9650	0
287	20231218	135000	72745110	9650	9650	9650	9650	2
288	20231218	134900	72725810	9650	9650	9650	9650	3
289	20231218	134800	72696860	9650	9650	9650	9650	0
290	20231218	134700	72696860	9650	9650	9650	9650	4
291	20231218	134600	72658260	9650	9650	9650	9650	2
292	20231218	134500	72638960	9650	9650	9650	9650	6
293	20231218	134400	72581060	9650	9650	9650	9650	2
294	20231218	134300	72561760	9650	9650	9650	9650	2
295	20231218	134200	72542460	9690	9690	9690	9690	0
296	20231218	134100	72542460	9690	9690	9690	9690	0
297	20231218	134000	72542460	9690	9690	9690	9690	0
298	20231218	133900	72542460	9690	9690	9690	9690	0
299	20231218	133800	72542460	9690	9690	9690	9690	0
300	20231218	133700	72542460	9690	9690	9690	9690	15
301	20231218	133600	72397110	9690	9690	9690	9690	54
302	20231218	133500	71873850	9690	9690	9690	9690	150
303	20231218	133400	70420350	9690	9680	9690	9680	102
304	20231218	133300	69431990	9680	9680	9680	9680	7
305	20231218	133200	69364230	9680	9650	9680	9650	102
306	20231218	133100	68377160	9640	9640	9640	9640	2
307	20231218	133000	68357880	9640	9640	9640	9640	0
308	20231218	132900	68357880	9640	9640	9640	9640	2
309	20231218	132800	68338600	9640	9640	9640	9640	3
310	20231218	132700	68309680	9640	9640	9640	9640	0
311	20231218	132600	68309680	9640	9640	9640	9640	6
312	20231218	132500	68251840	9640	9640	9640	9640	0
313	20231218	132400	68251840	9640	9640	9640	9640	5
314	20231218	132300	68203640	9630	9630	9630	9630	2
315	20231218	132200	68184380	9630	9630	9630	9630	0
316	20231218	132100	68184380	9630	9630	9630	9630	5
317	20231218	132000	68136230	9630	9630	9630	9630	1
318	20231218	131900	68126600	9660	9660	9660	9660	3
319	20231218	131800	68097620	9660	9660	9660	9660	2
320	20231218	131700	68078300	9660	9660	9660	9660	0
321	20231218	131600	68078300	9660	9660	9660	9660	3
322	20231218	131500	68049320	9680	9680	9680	9680	0
323	20231218	131400	68049320	9680	9680	9680	9680	0
324	20231218	131300	68049320	9680	9680	9680	9680	1
325	20231218	131200	68039640	9680	9680	9680	9680	0
326	20231218	131100	68039640	9680	9680	9680	9680	0
327	20231218	131000	68039640	9680	9680	9680	9680	0
328	20231218	130900	68039640	9680	9680	9680	9680	53
329	20231218	130800	67526600	9680	9680	9680	9680	121
330	20231218	130700	66355320	9660	9630	9660	9630	50
331	20231218	130600	65872410	9630	9630	9630	9630	1
332	20231218	130500	65862780	9630	9630	9630	9630	2
333	20231218	130400	65843520	9630	9630	9630	9630	0
334	20231218	130300	65843520	9630	9630	9630	9630	1
335	20231218	130200	65833890	9630	9630	9630	9630	3
336	20231218	130100	65805000	9630	9630	9630	9630	0
337	20231218	130000	65805000	9630	9630	9630	9630	3
338	20231218	125900	65776110	9630	9630	9630	9630	0
339	20231218	125800	65776110	9630	9630	9630	9630	3
340	20231218	125700	65747220	9630	9630	9630	9630	1
341	20231218	125600	65737590	9630	9630	9630	9630	0
342	20231218	125500	65737590	9630	9640	9640	9630	36
343	20231218	125400	65390890	9640	9640	9640	9640	3
344	20231218	125300	65361970	9630	9630	9630	9630	3
345	20231218	125200	65333080	9630	9630	9630	9630	1
346	20231218	125100	65323450	9630	9630	9630	9630	431
347	20231218	125000	61172920	9630	9630	9630	9630	2
348	20231218	124900	61153660	9630	9630	9630	9630	472
349	20231218	124800	56608300	9640	9640	9640	9640	1
350	20231218	124700	56598660	9640	9640	9640	9640	1
351	20231218	124600	56589020	9640	9640	9640	9630	7
352	20231218	124500	56521570	9640	9640	9640	9640	182
353	20231218	124400	54767090	9640	9640	9640	9640	238
354	20231218	124300	52472770	9640	9640	9640	9640	354
355	20231218	124200	49060210	9640	9640	9640	9640	324
356	20231218	124100	45936850	9640	9640	9640	9640	91
357	20231218	124000	45059610	9650	9650	9650	9650	0
358	20231218	123900	45059610	9650	9650	9650	9650	1
359	20231218	123800	45049960	9650	9650	9650	9650	249
360	20231218	123700	42647110	9650	9660	9660	9650	304
361	20231218	123600	39713490	9650	9650	9650	9650	505
362	20231218	123500	34840240	9660	9660	9660	9660	118
363	20231218	123400	33700360	9660	9660	9660	9660	6
364	20231218	123300	33642400	9660	9660	9660	9660	1
365	20231218	123200	33632740	9660	9660	9660	9660	5
366	20231218	123100	33584440	9660	9660	9660	9660	251
367	20231218	123000	31159780	9670	9670	9670	9670	0
368	20231218	122900	31159780	9670	9670	9670	9670	0
369	20231218	122800	31159780	9670	9670	9670	9670	0
370	20231218	122700	31159780	9670	9670	9670	9670	37
371	20231218	122600	30801990	9670	9670	9670	9670	8
372	20231218	122500	30724630	9670	9670	9670	9670	0
373	20231218	122400	30724630	9670	9670	9670	9670	2
374	20231218	122300	30705290	9670	9670	9670	9670	2
375	20231218	122200	30685950	9670	9670	9670	9670	3
376	20231218	122100	30656940	9670	9670	9670	9670	0
377	20231218	122000	30656940	9670	9670	9670	9670	4
378	20231218	121900	30618260	9670	9670	9670	9670	0
379	20231218	121800	30618260	9670	9670	9670	9670	0
380	20231218	121700	30618260	9670	9670	9670	9670	5
381	20231218	121600	30569910	9670	9670	9670	9670	0
382	20231218	121500	30569910	9670	9670	9670	9670	2
383	20231218	121400	30550570	9670	9670	9670	9670	2
384	20231218	121300	30531230	9670	9670	9670	9670	4
385	20231218	121200	30492550	9670	9660	9670	9660	8
386	20231218	121100	30415210	9660	9660	9660	9660	0
387	20231218	121000	30415210	9660	9660	9660	9660	5
388	20231218	120900	30366910	9660	9660	9660	9660	100
389	20231218	120800	29400910	9670	9670	9670	9670	0
390	20231218	120700	29400910	9670	9670	9670	9670	3
391	20231218	120600	29371900	9670	9670	9670	9670	2
392	20231218	120500	29352560	9660	9660	9660	9660	2
393	20231218	120400	29333240	9660	9660	9660	9660	0
394	20231218	120300	29333240	9660	9660	9660	9660	2
395	20231218	120200	29313920	9670	9670	9670	9670	2
396	20231218	120100	29294580	9660	9660	9660	9660	1
397	20231218	120000	29284920	9670	9670	9670	9670	3
398	20231218	115900	29255910	9660	9660	9660	9660	0
399	20231218	115800	29255910	9660	9660	9660	9660	10
400	20231218	115700	29159310	9670	9670	9670	9670	0
401	20231218	115600	29159310	9670	9670	9670	9670	0
402	20231218	115500	29159310	9670	9670	9670	9670	0
403	20231218	115400	29159310	9670	9670	9670	9670	0
404	20231218	115300	29159310	9670	9670	9670	9670	0
405	20231218	115200	29159310	9670	9670	9670	9670	0
406	20231218	115100	29159310	9670	9670	9670	9670	0
407	20231218	115000	29159310	9670	9670	9670	9670	3
408	20231218	114900	29130300	9660	9660	9660	9660	6
409	20231218	114800	29072340	9660	9660	9660	9660	0
410	20231218	114700	29072340	9660	9660	9660	9660	3
411	20231218	114600	29043360	9660	9660	9660	9660	1
412	20231218	114500	29033700	9660	9660	9660	9660	0
413	20231218	114400	29033700	9660	9660	9660	9660	3
414	20231218	114300	29004720	9670	9670	9670	9670	0
415	20231218	114200	29004720	9670	9670	9670	9670	0
416	20231218	114100	29004720	9670	9670	9670	9670	1
417	20231218	114000	28995050	9660	9660	9660	9660	1
418	20231218	113900	28985390	9660	9660	9660	9660	2
419	20231218	113800	28966070	9660	9660	9660	9660	0
420	20231218	113700	28966070	9660	9660	9660	9660	5
421	20231218	113600	28917770	9670	9670	9670	9670	0
422	20231218	113500	28917770	9670	9670	9670	9660	4
423	20231218	113400	28879110	9670	9670	9670	9670	3
424	20231218	113300	28850100	9670	9670	9670	9670	0
425	20231218	113200	28850100	9670	9670	9670	9660	606
426	20231218	113100	22995540	9670	9670	9670	9670	1
427	20231218	113000	22985870	9670	9670	9670	9670	4
428	20231218	112900	22947190	9680	9680	9680	9680	0
429	20231218	112800	22947190	9680	9680	9680	9680	0
430	20231218	112700	22947190	9680	9680	9680	9680	0
431	20231218	112600	22947190	9680	9680	9680	9680	0
432	20231218	112500	22947190	9680	9680	9680	9680	0
433	20231218	112400	22947190	9680	9680	9680	9680	0
434	20231218	112300	22947190	9680	9680	9680	9680	4
435	20231218	112200	22908470	9690	9690	9690	9690	1
436	20231218	112100	22898780	9680	9680	9680	9680	6
437	20231218	112000	22840700	9680	9680	9680	9680	4
438	20231218	111900	22801980	9670	9670	9670	9670	0
439	20231218	111800	22801980	9670	9670	9670	9670	5
440	20231218	111700	22753630	9670	9670	9670	9670	2
441	20231218	111600	22734290	9670	9670	9670	9670	2
442	20231218	111500	22714950	9690	9690	9690	9690	0
443	20231218	111400	22714950	9690	9690	9690	9690	0
444	20231218	111300	22714950	9690	9690	9690	9690	0
445	20231218	111200	22714950	9690	9690	9690	9690	0
446	20231218	111100	22714950	9690	9690	9690	9690	0
447	20231218	111000	22714950	9690	9690	9690	9690	0
448	20231218	110900	22714950	9690	9660	9690	9660	502
449	20231218	110800	17857570	9680	9680	9680	9680	10
450	20231218	110700	17760770	9660	9660	9660	9660	0
451	20231218	110600	17760770	9660	9660	9660	9660	4
452	20231218	110500	17722130	9670	9670	9670	9670	0
453	20231218	110400	17722130	9670	9660	9670	9660	21
454	20231218	110300	17519080	9670	9670	9670	9670	1
455	20231218	110200	17509410	9670	9670	9670	9670	0
456	20231218	110100	17509410	9670	9670	9670	9670	1
457	20231218	110000	17499740	9660	9660	9660	9660	1
458	20231218	105900	17490080	9670	9670	9670	9670	0
459	20231218	105800	17490080	9670	9670	9670	9670	0
460	20231218	105700	17490080	9670	9670	9670	9670	0
461	20231218	105600	17490080	9670	9670	9670	9670	0
462	20231218	105500	17490080	9670	9670	9670	9670	0
463	20231218	105400	17490080	9670	9670	9670	9670	0
464	20231218	105300	17490080	9670	9670	9670	9670	1
465	20231218	105200	17480410	9670	9670	9670	9670	0
466	20231218	105100	17480410	9670	9670	9670	9670	0
467	20231218	105000	17480410	9670	9670	9670	9670	0
468	20231218	104900	17480410	9670	9670	9670	9670	0
469	20231218	104800	17480410	9670	9670	9670	9670	0
470	20231218	104700	17480410	9670	9670	9670	9670	0
471	20231218	104600	17480410	9670	9670	9670	9670	0
472	20231218	104500	17480410	9670	9670	9670	9670	1
473	20231218	104400	17470740	9680	9680	9680	9680	0
474	20231218	104300	17470740	9680	9680	9680	9680	0
475	20231218	104200	17470740	9680	9680	9680	9680	0
476	20231218	104100	17470740	9680	9680	9680	9680	0
477	20231218	104000	17470740	9680	9680	9680	9680	0
478	20231218	103900	17470740	9680	9680	9680	9680	0
479	20231218	103800	17470740	9680	9680	9680	9680	0
480	20231218	103700	17470740	9680	9680	9680	9680	0
481	20231218	103600	17470740	9680	9680	9680	9680	0
482	20231218	103500	17470740	9680	9680	9680	9680	0
483	20231218	103400	17470740	9680	9680	9680	9680	0
484	20231218	103300	17470740	9680	9680	9680	9680	0
485	20231218	103200	17470740	9680	9680	9680	9680	0
486	20231218	103100	17470740	9680	9670	9680	9670	100
487	20231218	103000	16503640	9670	9670	9670	9670	1
488	20231218	102900	16493970	9670	9670	9670	9670	0
489	20231218	102800	16493970	9670	9670	9670	9670	0
490	20231218	102700	16493970	9670	9670	9670	9670	0
491	20231218	102600	16493970	9670	9670	9670	9670	2
492	20231218	102500	16474630	9670	9670	9670	9670	6
493	20231218	102400	16416610	9670	9670	9670	9670	0
494	20231218	102300	16416610	9670	9670	9670	9670	0
495	20231218	102200	16416610	9670	9670	9670	9670	0
496	20231218	102100	16416610	9670	9670	9670	9670	0
497	20231218	102000	16416610	9670	9670	9670	9670	1
498	20231218	101900	16406940	9660	9660	9660	9660	0
499	20231218	101800	16406940	9660	9660	9660	9660	0
500	20231218	101700	16406940	9660	9660	9660	9660	38
501	20231218	101600	16039860	9660	9660	9660	9660	0
502	20231218	101500	16039860	9660	9660	9660	9660	0
503	20231218	101400	16039860	9660	9660	9660	9660	0
504	20231218	101300	16039860	9660	9660	9660	9660	0
505	20231218	101200	16039860	9660	9660	9660	9660	0
506	20231218	101100	16039860	9660	9660	9660	9660	0
507	20231218	101000	16039860	9660	9660	9660	9660	1
508	20231218	100900	16030200	9660	9660	9660	9660	310
509	20231218	100800	13035600	9670	9670	9670	9670	0
510	20231218	100700	13035600	9670	9670	9670	9670	1
511	20231218	100600	13025930	9680	9680	9680	9680	0
512	20231218	100500	13025930	9680	9680	9680	9680	0
513	20231218	100400	13025930	9680	9680	9680	9680	0
514	20231218	100300	13025930	9680	9680	9680	9680	0
515	20231218	100200	13025930	9680	9680	9680	9680	11
516	20231218	100100	12919450	9680	9680	9680	9680	0
517	20231218	100000	12919450	9680	9680	9680	9680	0
518	20231218	095900	12919450	9680	9680	9680	9680	0
519	20231218	095800	12919450	9680	9670	9680	9670	6
520	20231218	095700	12861380	9680	9680	9680	9680	0
521	20231218	095600	12861380	9680	9680	9680	9680	0
522	20231218	095500	12861380	9680	9680	9680	9680	0
523	20231218	095400	12861380	9680	9680	9680	9680	0
524	20231218	095300	12861380	9680	9670	9680	9670	124
525	20231218	095200	11661150	9670	9670	9670	9670	29
526	20231218	095100	11380720	9680	9680	9680	9680	0
527	20231218	095000	11380720	9680	9680	9680	9680	0
528	20231218	094900	11380720	9680	9680	9680	9680	0
529	20231218	094800	11380720	9680	9680	9680	9680	0
530	20231218	094700	11380720	9680	9680	9680	9680	1
531	20231218	094600	11371040	9670	9670	9670	9670	1
532	20231218	094500	11361370	9670	9670	9670	9670	0
533	20231218	094400	11361370	9670	9670	9670	9670	59
534	20231218	094300	10790840	9660	9660	9660	9660	0
535	20231218	094200	10790840	9660	9660	9660	9660	30
536	20231218	094100	10501040	9660	9660	9660	9660	0
537	20231218	094000	10501040	9660	9660	9660	9660	0
538	20231218	093900	10501040	9660	9660	9660	9660	0
539	20231218	093800	10501040	9660	9660	9660	9660	0
540	20231218	093700	10501040	9660	9660	9660	9660	7
541	20231218	093600	10433420	9660	9660	9660	9660	0
542	20231218	093500	10433420	9660	9650	9660	9650	271
543	20231218	093400	7818070	9700	9700	9700	9700	0
544	20231218	093300	7818070	9700	9710	9710	9700	208
545	20231218	093200	5800460	9750	9750	9750	9750	10
546	20231218	093100	5702960	9770	9650	9770	9650	167
547	20231218	093000	4080190	9650	9650	9650	9650	0
548	20231218	092900	4080190	9650	9650	9650	9650	0
549	20231218	092800	4080190	9650	9650	9650	9650	12
550	20231218	092700	3964390	9640	9640	9640	9640	0
551	20231218	092600	3964390	9640	9640	9640	9640	0
552	20231218	092500	3964390	9640	9640	9640	9640	0
553	20231218	092400	3964390	9640	9640	9640	9640	0
554	20231218	092300	3964390	9640	9640	9640	9640	0
555	20231218	092200	3964390	9640	9640	9640	9640	0
556	20231218	092100	3964390	9640	9640	9640	9640	0
557	20231218	092000	3964390	9640	9640	9640	9640	0
558	20231218	091900	3964390	9640	9640	9640	9640	0
559	20231218	091800	3964390	9640	9640	9640	9640	20
560	20231218	091700	3771590	9650	9650	9650	9650	0
561	20231218	091600	3771590	9650	9650	9650	9650	12
562	20231218	091500	3655790	9640	9640	9640	9640	0
563	20231218	091400	3655790	9640	9640	9640	9640	0
564	20231218	091300	3655790	9640	9640	9640	9640	0
565	20231218	091200	3655790	9640	9640	9640	9640	53
566	20231218	091100	3144870	9640	9640	9640	9640	2
567	20231218	091000	3125590	9640	9650	9650	9640	2
568	20231218	090900	3106300	9650	9650	9650	9650	0
569	20231218	090800	3106300	9650	9650	9650	9650	222
570	20231218	090700	964000	9640	9640	9640	9640	0
571	20231218	090600	964000	9640	9640	9640	9640	0
572	20231218	090500	964000	9640	9640	9640	9640	0
573	20231218	090400	964000	9640	9640	9640	9640	0
574	20231218	090300	964000	9640	9640	9640	9640	0
575	20231218	090200	964000	9640	9640	9640	9640	0
576	20231218	090100	964000	9640	9640	9640	9640	0
577	20231218	090000	964000	9640	9640	9640	9640	100