KissMeData/004650/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184200	22051760	9780	9780	9780	9780	95
3	20231220	184100	22051760	9780	9780	9780	9780	0
4	20231220	184000	22051760	9780	9780	9780	9780	0
5	20231220	183900	22051760	9780	9780	9780	9780	0
6	20231220	183800	22051760	9780	9780	9780	9780	0
7	20231220	183700	22051760	9780	9780	9780	9780	0
8	20231220	183600	22051760	9780	9780	9780	9780	0
9	20231220	183500	22051760	9780	9780	9780	9780	0
10	20231220	183400	22051760	9780	9780	9780	9780	0
11	20231220	183300	22051760	9780	9780	9780	9780	0
12	20231220	183200	22051760	9780	9780	9780	9780	0
13	20231220	183100	22051760	9780	9780	9780	9780	0
14	20231220	183000	22051760	9780	9780	9780	9780	0
15	20231220	182900	22051760	9780	9780	9780	9780	0
16	20231220	182800	22051760	9780	9780	9780	9780	0
17	20231220	182700	22051760	9780	9780	9780	9780	0
18	20231220	182600	22051760	9780	9780	9780	9780	0
19	20231220	182500	22051760	9780	9780	9780	9780	0
20	20231220	182400	22051760	9780	9780	9780	9780	0
21	20231220	182300	22051760	9780	9780	9780	9780	0
22	20231220	182200	22051760	9780	9780	9780	9780	0
23	20231220	182100	22051760	9780	9780	9780	9780	0
24	20231220	182000	22051760	9780	9780	9780	9780	0
25	20231220	181900	22051760	9780	9780	9780	9780	0
26	20231220	181800	22051760	9780	9780	9780	9780	0
27	20231220	181700	22051760	9780	9780	9780	9780	0
28	20231220	181600	22051760	9780	9780	9780	9780	0
29	20231220	181500	22051760	9780	9780	9780	9780	0
30	20231220	181400	22051760	9780	9780	9780	9780	0
31	20231220	181300	22051760	9780	9780	9780	9780	0
32	20231220	181200	22051760	9780	9780	9780	9780	95
33	20231220	181100	22051760	9780	9780	9780	9780	0
34	20231220	181000	22051760	9780	9780	9780	9780	0
35	20231220	180900	22051760	9780	9780	9780	9780	0
36	20231220	180800	22051760	9780	9780	9780	9780	0
37	20231220	180700	22051760	9780	9780	9780	9780	0
38	20231220	180600	22051760	9780	9780	9780	9780	0
39	20231220	180500	22051760	9780	9780	9780	9780	0
40	20231220	180400	22051760	9780	9780	9780	9780	0
41	20231220	180300	22051760	9780	9780	9780	9780	0
42	20231220	180200	22051760	9780	9780	9780	9780	0
43	20231220	180100	22051760	9780	9780	9780	9780	0
44	20231220	180000	22051760	9780	9780	9780	9780	0
45	20231220	175900	22051760	9780	9780	9780	9780	0
46	20231220	175800	22051760	9780	9780	9780	9780	0
47	20231220	175700	22051760	9780	9780	9780	9780	0
48	20231220	175600	22051760	9780	9780	9780	9780	0
49	20231220	175500	22051760	9780	9780	9780	9780	0
50	20231220	175400	22051760	9780	9780	9780	9780	0
51	20231220	175300	22051760	9780	9780	9780	9780	0
52	20231220	175200	22051760	9780	9780	9780	9780	0
53	20231220	175100	22051760	9780	9780	9780	9780	0
54	20231220	175000	22051760	9780	9780	9780	9780	0
55	20231220	174900	22051760	9780	9780	9780	9780	0
56	20231220	174800	22051760	9780	9780	9780	9780	0
57	20231220	174700	22051760	9780	9780	9780	9780	0
58	20231220	174600	22051760	9780	9780	9780	9780	0
59	20231220	174500	22051760	9780	9780	9780	9780	0
60	20231220	174400	22051760	9780	9780	9780	9780	0
61	20231220	174300	22051760	9780	9780	9780	9780	0
62	20231220	174200	22051760	9780	9780	9780	9780	95
63	20231220	174100	22051760	9780	9780	9780	9780	0
64	20231220	174000	22051760	9780	9780	9780	9780	0
65	20231220	173900	22051760	9780	9780	9780	9780	0
66	20231220	173800	22051760	9780	9780	9780	9780	0
67	20231220	173700	22051760	9780	9780	9780	9780	0
68	20231220	173600	22051760	9780	9780	9780	9780	0
69	20231220	173500	22051760	9780	9780	9780	9780	0
70	20231220	173400	22051760	9780	9780	9780	9780	0
71	20231220	173300	22051760	9780	9780	9780	9780	0
72	20231220	173200	22051760	9780	9780	9780	9780	0
73	20231220	173100	22051760	9780	9780	9780	9780	0
74	20231220	173000	22051760	9780	9780	9780	9780	0
75	20231220	172900	22051760	9780	9780	9780	9780	0
76	20231220	172800	22051760	9780	9780	9780	9780	0
77	20231220	172700	22051760	9780	9780	9780	9780	0
78	20231220	172600	22051760	9780	9780	9780	9780	0
79	20231220	172500	22051760	9780	9780	9780	9780	0
80	20231220	172400	22051760	9780	9780	9780	9780	0
81	20231220	172300	22051760	9780	9780	9780	9780	0
82	20231220	172200	22051760	9780	9780	9780	9780	0
83	20231220	172100	22051760	9780	9780	9780	9780	0
84	20231220	172000	22051760	9780	9780	9780	9780	0
85	20231220	171900	22051760	9780	9780	9780	9780	0
86	20231220	171800	22051760	9780	9780	9780	9780	0
87	20231220	171700	22051760	9780	9780	9780	9780	0
88	20231220	171600	22051760	9780	9780	9780	9780	0
89	20231220	171500	22051760	9780	9780	9780	9780	0
90	20231220	171400	22051760	9780	9780	9780	9780	0
91	20231220	171300	22051760	9780	9780	9780	9780	0
92	20231220	171200	22051760	9780	9780	9780	9780	95
93	20231220	171100	22051760	9780	9780	9780	9780	0
94	20231220	171000	22051760	9780	9780	9780	9780	0
95	20231220	170900	22051760	9780	9780	9780	9780	0
96	20231220	170800	22051760	9780	9780	9780	9780	0
97	20231220	170700	22051760	9780	9780	9780	9780	0
98	20231220	170600	22051760	9780	9780	9780	9780	0
99	20231220	170500	22051760	9780	9780	9780	9780	0
100	20231220	170400	22051760	9780	9780	9780	9780	0
101	20231220	170300	22051760	9780	9780	9780	9780	0
102	20231220	170200	22051760	9780	9780	9780	9780	0
103	20231220	170100	22051760	9780	9780	9780	9780	0
104	20231220	170000	22051760	9780	9780	9780	9780	0
105	20231220	165900	22051760	9780	9780	9780	9780	0
106	20231220	165800	22051760	9780	9780	9780	9780	0
107	20231220	165700	22051760	9780	9780	9780	9780	0
108	20231220	165600	22051760	9780	9780	9780	9780	0
109	20231220	165500	22051760	9780	9780	9780	9780	0
110	20231220	165400	22051760	9780	9780	9780	9780	0
111	20231220	165300	22051760	9780	9780	9780	9780	0
112	20231220	165200	22051760	9780	9780	9780	9780	0
113	20231220	165100	22051760	9780	9780	9780	9780	0
114	20231220	165000	22051760	9780	9780	9780	9780	0
115	20231220	164900	22051760	9780	9780	9780	9780	0
116	20231220	164800	22051760	9780	9780	9780	9780	0
117	20231220	164700	22051760	9780	9780	9780	9780	0
118	20231220	164600	22051760	9780	9780	9780	9780	0
119	20231220	164500	22051760	9780	9780	9780	9780	0
120	20231220	164400	22051760	9780	9780	9780	9780	0
121	20231220	164300	22051760	9780	9780	9780	9780	0
122	20231220	164200	22051760	9780	9780	9780	9780	95
123	20231220	164100	22051760	9780	9780	9780	9780	0
124	20231220	164000	22051760	9780	9780	9780	9780	0
125	20231220	163900	22051760	9780	9780	9780	9780	0
126	20231220	163800	22051760	9780	9780	9780	9780	0
127	20231220	163700	22051760	9780	9780	9780	9780	0
128	20231220	163600	22051760	9780	9780	9780	9780	0
129	20231220	163500	22051760	9780	9780	9780	9780	0
130	20231220	163400	22051760	9780	9780	9780	9780	0
131	20231220	163300	22051760	9780	9780	9780	9780	0
132	20231220	163200	22051760	9780	9780	9780	9780	0
133	20231220	163100	22051760	9780	9780	9780	9780	0
134	20231220	163000	22051760	9780	9780	9780	9780	0
135	20231220	162900	22051760	9780	9780	9780	9780	0
136	20231220	162800	22051760	9780	9780	9780	9780	0
137	20231220	162700	22051760	9780	9780	9780	9780	0
138	20231220	162600	22051760	9780	9780	9780	9780	0
139	20231220	162500	22051760	9780	9780	9780	9780	0
140	20231220	162400	22051760	9780	9780	9780	9780	0
141	20231220	162300	22051760	9780	9780	9780	9780	0
142	20231220	162200	22051760	9780	9780	9780	9780	0
143	20231220	162100	22051760	9780	9780	9780	9780	0
144	20231220	162000	22051760	9780	9780	9780	9780	0
145	20231220	161900	22051760	9780	9780	9780	9780	0
146	20231220	161800	22051760	9780	9780	9780	9780	0
147	20231220	161700	22051760	9780	9780	9780	9780	0
148	20231220	161600	22051760	9780	9780	9780	9780	0
149	20231220	161500	22051760	9780	9780	9780	9780	0
150	20231220	161400	22051760	9780	9780	9780	9780	0
151	20231220	161300	22051760	9780	9780	9780	9780	0
152	20231220	161200	22051760	9780	9780	9780	9780	95
153	20231220	161100	22051760	9780	9780	9780	9780	0
154	20231220	161000	22051760	9780	9780	9780	9780	0
155	20231220	160900	22051760	9780	9780	9780	9780	0
156	20231220	160800	22051760	9780	9780	9780	9780	0
157	20231220	160700	22051760	9780	9780	9780	9780	0
158	20231220	160600	22051760	9780	9780	9780	9780	0
159	20231220	160500	22051760	9780	9780	9780	9780	0
160	20231220	160400	22051760	9780	9780	9780	9780	0
161	20231220	160300	22051760	9780	9780	9780	9780	0
162	20231220	160200	22051760	9780	9780	9780	9780	0
163	20231220	160100	22051760	9780	9780	9780	9780	0
164	20231220	160000	22051760	9780	9780	9780	9780	0
165	20231220	155900	22051760	9780	9780	9780	9780	0
166	20231220	155800	22051760	9780	9780	9780	9780	0
167	20231220	155700	22051760	9780	9780	9780	9780	0
168	20231220	155600	22051760	9780	9780	9780	9780	0
169	20231220	155500	22051760	9780	9780	9780	9780	0
170	20231220	155400	22051760	9780	9780	9780	9780	0
171	20231220	155300	22051760	9780	9780	9780	9780	0
172	20231220	155200	22051760	9780	9780	9780	9780	0
173	20231220	155100	22051760	9780	9780	9780	9780	0
174	20231220	155000	22051760	9780	9780	9780	9780	0
175	20231220	154900	22051760	9780	9780	9780	9780	0
176	20231220	154800	22051760	9780	9780	9780	9780	0
177	20231220	154700	22051760	9780	9780	9780	9780	0
178	20231220	154600	22051760	9780	9780	9780	9780	0
179	20231220	154500	22051760	9780	9780	9780	9780	0
180	20231220	154400	22051760	9780	9780	9780	9780	0
181	20231220	154300	22051760	9780	9780	9780	9780	0
182	20231220	154200	22051760	9780	9780	9780	9780	95
183	20231220	154100	22051760	9780	9780	9780	9780	0
184	20231220	154000	22051760	9780	9780	9780	9780	0
185	20231220	153900	22051760	9780	9780	9780	9780	0
186	20231220	153800	22051760	9780	9780	9780	9780	0
187	20231220	153700	22051760	9780	9780	9780	9780	0
188	20231220	153600	22051760	9780	9780	9780	9780	0
189	20231220	153500	22051760	9780	9780	9780	9780	0
190	20231220	153400	22051760	9780	9780	9780	9780	0
191	20231220	153300	22051760	9780	9780	9780	9780	0
192	20231220	153200	22051760	9780	9780	9780	9780	0
193	20231220	153100	22051760	9780	9780	9780	9780	0
194	20231220	153000	22051760	9780	9780	9780	9780	95
195	20231220	152900	21122660	9780	9780	9780	9780	0
196	20231220	152800	21122660	9780	9780	9780	9780	0
197	20231220	152700	21122660	9780	9780	9780	9780	0
198	20231220	152600	21122660	9780	9780	9780	9780	0
199	20231220	152500	21122660	9780	9780	9780	9780	0
200	20231220	152400	21122660	9780	9780	9780	9780	0
201	20231220	152300	21122660	9780	9780	9780	9780	0
202	20231220	152200	21122660	9780	9780	9780	9780	0
203	20231220	152100	21122660	9780	9780	9780	9780	0
204	20231220	152000	21122660	9780	9780	9780	9780	0
205	20231220	151900	21122660	9780	9780	9780	9780	0
206	20231220	151800	21122660	9780	9780	9780	9780	0
207	20231220	151700	21122660	9780	9780	9780	9780	0
208	20231220	151600	21122660	9780	9800	9800	9780	300
209	20231220	151500	18187580	9800	9800	9800	9800	0
210	20231220	151400	18187580	9800	9800	9800	9800	0
211	20231220	151300	18187580	9800	9800	9800	9800	0
212	20231220	151200	18187580	9800	9800	9800	9800	1
213	20231220	151100	18177780	9830	9830	9830	9830	0
214	20231220	151000	18177780	9830	9820	9830	9820	3
215	20231220	150900	18148300	9830	9830	9830	9830	0
216	20231220	150800	18148300	9830	9830	9830	9830	0
217	20231220	150700	18148300	9830	9830	9830	9830	0
218	20231220	150600	18148300	9830	9830	9830	9830	0
219	20231220	150500	18148300	9830	9830	9830	9830	0
220	20231220	150400	18148300	9830	9830	9830	9830	0
221	20231220	150300	18148300	9830	9830	9830	9830	0
222	20231220	150200	18148300	9830	9830	9830	9830	0
223	20231220	150100	18148300	9830	9830	9830	9830	0
224	20231220	150000	18148300	9830	9830	9830	9830	0
225	20231220	145900	18148300	9830	9830	9830	9830	18
226	20231220	145800	17971360	9830	9830	9830	9830	13
227	20231220	145700	17843570	9830	9830	9830	9830	0
228	20231220	145600	17843570	9830	9830	9830	9830	0
229	20231220	145500	17843570	9830	9830	9830	9830	0
230	20231220	145400	17843570	9830	9830	9830	9830	0
231	20231220	145300	17843570	9830	9830	9830	9830	0
232	20231220	145200	17843570	9830	9830	9830	9830	0
233	20231220	145100	17843570	9830	9830	9830	9830	0
234	20231220	145000	17843570	9830	9830	9830	9830	0
235	20231220	144900	17843570	9830	9830	9830	9830	0
236	20231220	144800	17843570	9830	9830	9830	9830	0
237	20231220	144700	17843570	9830	9830	9830	9830	0
238	20231220	144600	17843570	9830	9830	9830	9830	10
239	20231220	144500	17745270	9830	9830	9830	9830	0
240	20231220	144400	17745270	9830	9830	9830	9830	0
241	20231220	144300	17745270	9830	9830	9830	9830	0
242	20231220	144200	17745270	9830	9830	9830	9830	0
243	20231220	144100	17745270	9830	9790	9830	9790	335
244	20231220	144000	14452840	9780	9780	9780	9780	50
245	20231220	143900	13963840	9790	9790	9790	9790	0
246	20231220	143800	13963840	9790	9790	9790	9790	0
247	20231220	143700	13963840	9790	9790	9790	9790	0
248	20231220	143600	13963840	9790	9790	9790	9790	0
249	20231220	143500	13963840	9790	9790	9790	9790	0
250	20231220	143400	13963840	9790	9790	9790	9790	0
251	20231220	143300	13963840	9790	9790	9790	9790	12
252	20231220	143200	13846360	9780	9780	9780	9780	0
253	20231220	143100	13846360	9780	9780	9780	9780	0
254	20231220	143000	13846360	9780	9780	9780	9780	0
255	20231220	142900	13846360	9780	9780	9780	9780	0
256	20231220	142800	13846360	9780	9780	9780	9780	6
257	20231220	142700	13787680	9790	9790	9790	9790	0
258	20231220	142600	13787680	9790	9790	9790	9790	0
259	20231220	142500	13787680	9790	9790	9790	9790	0
260	20231220	142400	13787680	9790	9790	9790	9790	0
261	20231220	142300	13787680	9790	9790	9790	9790	0
262	20231220	142200	13787680	9790	9790	9790	9790	0
263	20231220	142100	13787680	9790	9790	9790	9790	0
264	20231220	142000	13787680	9790	9790	9790	9790	11
265	20231220	141900	13679990	9800	9800	9800	9800	10
266	20231220	141800	13581990	9810	9810	9810	9810	0
267	20231220	141700	13581990	9810	9810	9810	9810	0
268	20231220	141600	13581990	9810	9810	9810	9810	0
269	20231220	141500	13581990	9810	9810	9810	9810	0
270	20231220	141400	13581990	9810	9810	9810	9810	5
271	20231220	141300	13532940	9780	9780	9780	9780	0
272	20231220	141200	13532940	9780	9780	9780	9780	0
273	20231220	141100	13532940	9780	9780	9780	9780	0
274	20231220	141000	13532940	9780	9780	9780	9780	0
275	20231220	140900	13532940	9780	9780	9780	9780	0
276	20231220	140800	13532940	9780	9780	9780	9780	0
277	20231220	140700	13532940	9780	9780	9780	9780	0
278	20231220	140600	13532940	9780	9780	9780	9780	0
279	20231220	140500	13532940	9780	9780	9780	9780	0
280	20231220	140400	13532940	9780	9780	9780	9780	0
281	20231220	140300	13532940	9780	9780	9780	9780	2
282	20231220	140200	13513380	9780	9780	9780	9780	0
283	20231220	140100	13513380	9780	9780	9780	9780	0
284	20231220	140000	13513380	9780	9780	9780	9780	0
285	20231220	135900	13513380	9780	9780	9780	9780	0
286	20231220	135800	13513380	9780	9780	9780	9780	0
287	20231220	135700	13513380	9780	9780	9780	9780	0
288	20231220	135600	13513380	9780	9780	9780	9780	0
289	20231220	135500	13513380	9780	9780	9780	9780	0
290	20231220	135400	13513380	9780	9780	9780	9780	0
291	20231220	135300	13513380	9780	9780	9780	9780	0
292	20231220	135200	13513380	9780	9780	9780	9780	0
293	20231220	135100	13513380	9780	9780	9780	9780	0
294	20231220	135000	13513380	9780	9780	9780	9780	0
295	20231220	134900	13513380	9780	9780	9780	9780	0
296	20231220	134800	13513380	9780	9810	9810	9780	39
297	20231220	134700	13131310	9820	9820	9820	9820	0
298	20231220	134600	13131310	9820	9820	9820	9820	0
299	20231220	134500	13131310	9820	9820	9820	9820	0
300	20231220	134400	13131310	9820	9820	9820	9820	0
301	20231220	134300	13131310	9820	9820	9820	9820	0
302	20231220	134200	13131310	9820	9820	9820	9820	0
303	20231220	134100	13131310	9820	9820	9820	9820	0
304	20231220	134000	13131310	9820	9820	9820	9820	0
305	20231220	133900	13131310	9820	9820	9820	9820	0
306	20231220	133800	13131310	9820	9820	9820	9820	5
307	20231220	133700	13082210	9820	9820	9820	9820	0
308	20231220	133600	13082210	9820	9820	9820	9820	0
309	20231220	133500	13082210	9820	9820	9820	9820	0
310	20231220	133400	13082210	9820	9820	9820	9820	0
311	20231220	133300	13082210	9820	9820	9820	9820	0
312	20231220	133200	13082210	9820	9820	9820	9820	20
313	20231220	133100	12885810	9820	9820	9820	9820	0
314	20231220	133000	12885810	9820	9820	9820	9820	0
315	20231220	132900	12885810	9820	9820	9820	9820	0
316	20231220	132800	12885810	9820	9820	9820	9820	0
317	20231220	132700	12885810	9820	9820	9820	9820	0
318	20231220	132600	12885810	9820	9820	9820	9820	0
319	20231220	132500	12885810	9820	9820	9820	9820	0
320	20231220	132400	12885810	9820	9820	9820	9820	1
321	20231220	132300	12875990	9820	9820	9820	9820	0
322	20231220	132200	12875990	9820	9820	9820	9820	0
323	20231220	132100	12875990	9820	9820	9820	9820	0
324	20231220	132000	12875990	9820	9820	9820	9820	1
325	20231220	131900	12866170	9820	9820	9820	9820	0
326	20231220	131800	12866170	9820	9820	9820	9820	0
327	20231220	131700	12866170	9820	9820	9820	9820	0
328	20231220	131600	12866170	9820	9820	9820	9820	0
329	20231220	131500	12866170	9820	9820	9820	9820	0
330	20231220	131400	12866170	9820	9820	9820	9820	0
331	20231220	131300	12866170	9820	9820	9820	9820	0
332	20231220	131200	12866170	9820	9820	9820	9820	0
333	20231220	131100	12866170	9820	9820	9820	9820	0
334	20231220	131000	12866170	9820	9820	9820	9820	0
335	20231220	130900	12866170	9820	9820	9820	9820	0
336	20231220	130800	12866170	9820	9820	9820	9820	0
337	20231220	130700	12866170	9820	9820	9820	9820	0
338	20231220	130600	12866170	9820	9820	9820	9820	0
339	20231220	130500	12866170	9820	9820	9820	9820	0
340	20231220	130400	12866170	9820	9820	9820	9820	0
341	20231220	130300	12866170	9820	9820	9820	9820	0
342	20231220	130200	12866170	9820	9820	9820	9820	0
343	20231220	130100	12866170	9820	9820	9820	9820	0
344	20231220	130000	12866170	9820	9820	9820	9820	0
345	20231220	125900	12866170	9820	9820	9820	9820	0
346	20231220	125800	12866170	9820	9820	9820	9820	0
347	20231220	125700	12866170	9820	9820	9820	9820	0
348	20231220	125600	12866170	9820	9820	9820	9820	0
349	20231220	125500	12866170	9820	9820	9820	9820	0
350	20231220	125400	12866170	9820	9820	9820	9820	0
351	20231220	125300	12866170	9820	9820	9820	9820	0
352	20231220	125200	12866170	9820	9820	9820	9820	1
353	20231220	125100	12856350	9780	9780	9780	9780	0
354	20231220	125000	12856350	9780	9780	9780	9780	0
355	20231220	124900	12856350	9780	9780	9780	9780	0
356	20231220	124800	12856350	9780	9780	9780	9780	0
357	20231220	124700	12856350	9780	9780	9780	9780	0
358	20231220	124600	12856350	9780	9780	9780	9780	0
359	20231220	124500	12856350	9780	9780	9780	9780	0
360	20231220	124400	12856350	9780	9780	9780	9780	0
361	20231220	124300	12856350	9780	9780	9780	9780	0
362	20231220	124200	12856350	9780	9780	9780	9780	0
363	20231220	124100	12856350	9780	9780	9780	9780	0
364	20231220	124000	12856350	9780	9780	9780	9780	0
365	20231220	123900	12856350	9780	9780	9780	9780	0
366	20231220	123800	12856350	9780	9780	9780	9780	0
367	20231220	123700	12856350	9780	9780	9780	9780	0
368	20231220	123600	12856350	9780	9780	9780	9780	0
369	20231220	123500	12856350	9780	9780	9780	9780	0
370	20231220	123400	12856350	9780	9780	9780	9780	0
371	20231220	123300	12856350	9780	9780	9780	9780	0
372	20231220	123200	12856350	9780	9780	9780	9780	0
373	20231220	123100	12856350	9780	9780	9780	9780	0
374	20231220	123000	12856350	9780	9780	9780	9780	0
375	20231220	122900	12856350	9780	9780	9780	9780	0
376	20231220	122800	12856350	9780	9780	9780	9780	0
377	20231220	122700	12856350	9780	9780	9780	9780	0
378	20231220	122600	12856350	9780	9780	9780	9780	0
379	20231220	122500	12856350	9780	9780	9780	9780	0
380	20231220	122400	12856350	9780	9780	9780	9780	0
381	20231220	122300	12856350	9780	9780	9780	9780	0
382	20231220	122200	12856350	9780	9780	9780	9780	5
383	20231220	122100	12807450	9780	9810	9810	9780	255
384	20231220	122000	10308870	9810	9810	9810	9810	0
385	20231220	121900	10308870	9810	9810	9810	9810	0
386	20231220	121800	10308870	9810	9810	9810	9810	0
387	20231220	121700	10308870	9810	9810	9810	9810	0
388	20231220	121600	10308870	9810	9810	9810	9810	0
389	20231220	121500	10308870	9810	9810	9810	9810	0
390	20231220	121400	10308870	9810	9810	9810	9810	0
391	20231220	121300	10308870	9810	9810	9810	9810	0
392	20231220	121200	10308870	9810	9810	9810	9810	0
393	20231220	121100	10308870	9810	9810	9810	9810	0
394	20231220	121000	10308870	9810	9810	9810	9810	0
395	20231220	120900	10308870	9810	9810	9810	9810	0
396	20231220	120800	10308870	9810	9810	9810	9810	0
397	20231220	120700	10308870	9810	9810	9810	9810	0
398	20231220	120600	10308870	9810	9810	9810	9810	0
399	20231220	120500	10308870	9810	9810	9810	9810	0
400	20231220	120400	10308870	9810	9810	9810	9810	0
401	20231220	120300	10308870	9810	9810	9810	9810	0
402	20231220	120200	10308870	9810	9810	9810	9810	0
403	20231220	120100	10308870	9810	9810	9810	9810	0
404	20231220	120000	10308870	9810	9810	9810	9810	4
405	20231220	115900	10269630	9800	9810	9810	9800	77
406	20231220	115800	9514930	9800	9800	9800	9800	0
407	20231220	115700	9514930	9800	9800	9800	9800	0
408	20231220	115600	9514930	9800	9800	9800	9800	0
409	20231220	115500	9514930	9800	9800	9800	9800	1
410	20231220	115400	9505130	9820	9820	9820	9820	8
411	20231220	115300	9426570	9820	9820	9820	9820	0
412	20231220	115200	9426570	9820	9820	9820	9820	0
413	20231220	115100	9426570	9820	9820	9820	9820	0
414	20231220	115000	9426570	9820	9820	9820	9820	0
415	20231220	114900	9426570	9820	9820	9820	9820	0
416	20231220	114800	9426570	9820	9820	9820	9820	0
417	20231220	114700	9426570	9820	9820	9820	9820	0
418	20231220	114600	9426570	9820	9820	9820	9820	0
419	20231220	114500	9426570	9820	9820	9820	9820	0
420	20231220	114400	9426570	9820	9820	9820	9820	0
421	20231220	114300	9426570	9820	9820	9820	9820	0
422	20231220	114200	9426570	9820	9820	9820	9820	0
423	20231220	114100	9426570	9820	9820	9820	9820	0
424	20231220	114000	9426570	9820	9820	9820	9820	0
425	20231220	113900	9426570	9820	9820	9820	9820	0
426	20231220	113800	9426570	9820	9820	9820	9820	7
427	20231220	113700	9357830	9820	9820	9820	9820	0
428	20231220	113600	9357830	9820	9820	9820	9820	64
429	20231220	113500	8729350	9830	9830	9830	9830	0
430	20231220	113400	8729350	9830	9830	9830	9830	0
431	20231220	113300	8729350	9830	9830	9830	9830	0
432	20231220	113200	8729350	9830	9830	9830	9830	0
433	20231220	113100	8729350	9830	9830	9830	9830	0
434	20231220	113000	8729350	9830	9830	9830	9830	0
435	20231220	112900	8729350	9830	9830	9830	9830	0
436	20231220	112800	8729350	9830	9830	9830	9830	0
437	20231220	112700	8729350	9830	9830	9830	9830	0
438	20231220	112600	8729350	9830	9830	9830	9830	0
439	20231220	112500	8729350	9830	9830	9830	9830	0
440	20231220	112400	8729350	9830	9830	9830	9830	0
441	20231220	112300	8729350	9830	9830	9830	9830	0
442	20231220	112200	8729350	9830	9830	9830	9830	0
443	20231220	112100	8729350	9830	9830	9830	9830	0
444	20231220	112000	8729350	9830	9830	9830	9830	0
445	20231220	111900	8729350	9830	9830	9830	9830	0
446	20231220	111800	8729350	9830	9830	9830	9830	0
447	20231220	111700	8729350	9830	9830	9830	9830	0
448	20231220	111600	8729350	9830	9830	9830	9830	1
449	20231220	111500	8719520	9830	9830	9830	9830	0
450	20231220	111400	8719520	9830	9830	9830	9830	0
451	20231220	111300	8719520	9830	9830	9830	9830	0
452	20231220	111200	8719520	9830	9830	9830	9830	0
453	20231220	111100	8719520	9830	9830	9830	9830	0
454	20231220	111000	8719520	9830	9830	9830	9830	0
455	20231220	110900	8719520	9830	9830	9830	9830	0
456	20231220	110800	8719520	9830	9830	9830	9830	0
457	20231220	110700	8719520	9830	9830	9830	9830	0
458	20231220	110600	8719520	9830	9830	9830	9830	0
459	20231220	110500	8719520	9830	9830	9830	9830	0
460	20231220	110400	8719520	9830	9830	9830	9830	0
461	20231220	110300	8719520	9830	9830	9830	9830	1
462	20231220	110200	8709690	9820	9820	9820	9820	0
463	20231220	110100	8709690	9820	9820	9820	9820	0
464	20231220	110000	8709690	9820	9820	9820	9820	0
465	20231220	105900	8709690	9820	9820	9820	9820	0
466	20231220	105800	8709690	9820	9820	9820	9820	0
467	20231220	105700	8709690	9820	9820	9820	9820	100
468	20231220	105600	7727690	9820	9820	9820	9820	0
469	20231220	105500	7727690	9820	9820	9820	9820	0
470	20231220	105400	7727690	9820	9820	9820	9820	60
471	20231220	105300	7138490	9820	9820	9820	9820	0
472	20231220	105200	7138490	9820	9820	9820	9820	0
473	20231220	105100	7138490	9820	9820	9820	9820	0
474	20231220	105000	7138490	9820	9820	9820	9820	0
475	20231220	104900	7138490	9820	9820	9820	9820	0
476	20231220	104800	7138490	9820	9820	9820	9820	0
477	20231220	104700	7138490	9820	9820	9820	9820	9
478	20231220	104600	7050110	9820	9820	9820	9820	0
479	20231220	104500	7050110	9820	9820	9820	9820	0
480	20231220	104400	7050110	9820	9820	9820	9820	0
481	20231220	104300	7050110	9820	9820	9820	9820	6
482	20231220	104200	6991190	9820	9820	9820	9820	1
483	20231220	104100	6981370	9800	9800	9800	9800	0
484	20231220	104000	6981370	9800	9800	9800	9800	0
485	20231220	103900	6981370	9800	9800	9800	9800	0
486	20231220	103800	6981370	9800	9800	9800	9800	0
487	20231220	103700	6981370	9800	9800	9800	9800	0
488	20231220	103600	6981370	9800	9800	9800	9800	0
489	20231220	103500	6981370	9800	9800	9800	9800	1
490	20231220	103400	6971570	9810	9810	9810	9810	0
491	20231220	103300	6971570	9810	9810	9810	9810	58
492	20231220	103200	6402590	9810	9810	9810	9810	0
493	20231220	103100	6402590	9810	9810	9810	9810	0
494	20231220	103000	6402590	9810	9810	9810	9810	0
495	20231220	102900	6402590	9810	9810	9810	9810	0
496	20231220	102800	6402590	9810	9810	9810	9810	0
497	20231220	102700	6402590	9810	9810	9810	9810	0
498	20231220	102600	6402590	9810	9810	9810	9810	7
499	20231220	102500	6333920	9800	9800	9800	9800	0
500	20231220	102400	6333920	9800	9800	9800	9800	0
501	20231220	102300	6333920	9800	9800	9800	9800	0
502	20231220	102200	6333920	9800	9800	9800	9800	0
503	20231220	102100	6333920	9800	9800	9800	9800	0
504	20231220	102000	6333920	9800	9800	9800	9800	0
505	20231220	101900	6333920	9800	9800	9800	9800	0
506	20231220	101800	6333920	9800	9800	9800	9800	0
507	20231220	101700	6333920	9800	9800	9800	9800	5
508	20231220	101600	6284920	9810	9810	9810	9810	5
509	20231220	101500	6235870	9810	9810	9810	9810	0
510	20231220	101400	6235870	9810	9810	9810	9810	1
511	20231220	101300	6226060	9810	9810	9810	9810	0
512	20231220	101200	6226060	9810	9810	9810	9810	0
513	20231220	101100	6226060	9810	9810	9810	9810	0
514	20231220	101000	6226060	9810	9810	9810	9810	0
515	20231220	100900	6226060	9810	9810	9810	9810	0
516	20231220	100800	6226060	9810	9820	9820	9810	72
517	20231220	100700	5519160	9820	9820	9820	9820	25
518	20231220	100600	5273660	9810	9810	9810	9810	0
519	20231220	100500	5273660	9810	9810	9810	9810	0
520	20231220	100400	5273660	9810	9810	9810	9810	0
521	20231220	100300	5273660	9810	9810	9810	9810	0
522	20231220	100200	5273660	9810	9810	9810	9810	0
523	20231220	100100	5273660	9810	9810	9810	9810	0
524	20231220	100000	5273660	9810	9810	9810	9810	0
525	20231220	095900	5273660	9810	9810	9810	9810	0
526	20231220	095800	5273660	9810	9810	9810	9810	0
527	20231220	095700	5273660	9810	9810	9810	9810	0
528	20231220	095600	5273660	9810	9810	9810	9810	0
529	20231220	095500	5273660	9810	9810	9810	9810	0
530	20231220	095400	5273660	9810	9810	9810	9810	0
531	20231220	095300	5273660	9810	9810	9810	9810	0
532	20231220	095200	5273660	9810	9810	9810	9810	0
533	20231220	095100	5273660	9810	9810	9810	9810	0
534	20231220	095000	5273660	9810	9810	9810	9810	0
535	20231220	094900	5273660	9810	9810	9810	9810	0
536	20231220	094800	5273660	9810	9810	9810	9810	0
537	20231220	094700	5273660	9810	9810	9810	9810	0
538	20231220	094600	5273660	9810	9810	9810	9810	0
539	20231220	094500	5273660	9810	9810	9810	9810	0
540	20231220	094400	5273660	9810	9810	9810	9810	21
541	20231220	094300	5067650	9810	9810	9810	9810	0
542	20231220	094200	5067650	9810	9810	9810	9810	0
543	20231220	094100	5067650	9810	9810	9810	9810	2
544	20231220	094000	5048030	9810	9810	9810	9810	0
545	20231220	093900	5048030	9810	9810	9810	9810	0
546	20231220	093800	5048030	9810	9810	9810	9810	0
547	20231220	093700	5048030	9810	9810	9810	9810	0
548	20231220	093600	5048030	9810	9810	9810	9810	0
549	20231220	093500	5048030	9810	9810	9810	9810	0
550	20231220	093400	5048030	9810	9810	9810	9810	0
551	20231220	093300	5048030	9810	9810	9810	9810	0
552	20231220	093200	5048030	9810	9810	9810	9810	0
553	20231220	093100	5048030	9810	9810	9810	9810	12
554	20231220	093000	4930310	9810	9810	9810	9810	10
555	20231220	092900	4832210	9800	9800	9800	9800	0
556	20231220	092800	4832210	9800	9800	9800	9800	0
557	20231220	092700	4832210	9800	9800	9800	9800	0
558	20231220	092600	4832210	9800	9800	9800	9800	0
559	20231220	092500	4832210	9800	9800	9800	9800	0
560	20231220	092400	4832210	9800	9800	9800	9800	0
561	20231220	092300	4832210	9800	9800	9800	9800	0
562	20231220	092200	4832210	9800	9800	9800	9800	0
563	20231220	092100	4832210	9800	9800	9800	9800	0
564	20231220	092000	4832210	9800	9800	9800	9800	0
565	20231220	091900	4832210	9800	9800	9800	9800	0
566	20231220	091800	4832210	9800	9800	9800	9800	0
567	20231220	091700	4832210	9800	9800	9800	9800	0
568	20231220	091600	4832210	9800	9800	9800	9800	12
569	20231220	091500	4714610	9780	9780	9780	9780	0
570	20231220	091400	4714610	9780	9780	9780	9780	1
571	20231220	091300	4704830	9780	9760	9780	9750	120
572	20231220	091200	3532340	9780	9780	9780	9780	0
573	20231220	091100	3532340	9780	9780	9780	9780	0
574	20231220	091000	3532340	9780	9780	9780	9780	0
575	20231220	090900	3532340	9780	9780	9780	9780	0
576	20231220	090800	3532340	9780	9780	9780	9780	0
577	20231220	090700	3532340	9780	9780	9780	9780	0
578	20231220	090600	3532340	9780	9780	9780	9780	0
579	20231220	090500	3532340	9780	9780	9780	9780	0
580	20231220	090400	3532340	9780	9770	9780	9770	8
581	20231220	090300	3454150	9730	9730	9730	9730	0
582	20231220	090200	3454150	9730	9730	9730	9730	0
583	20231220	090100	3454150	9730	9730	9730	9730	0
584	20231220	090000	3454150	9730	9730	9730	9730	355