KissMeData/004650/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184200	29457930	9750	9750	9750	9750	260
3	20231221	184100	29457930	9750	9750	9750	9750	0
4	20231221	184000	29457930	9750	9750	9750	9750	0
5	20231221	183900	29457930	9750	9750	9750	9750	0
6	20231221	183800	29457930	9750	9750	9750	9750	0
7	20231221	183700	29457930	9750	9750	9750	9750	0
8	20231221	183600	29457930	9750	9750	9750	9750	0
9	20231221	183500	29457930	9750	9750	9750	9750	0
10	20231221	183400	29457930	9750	9750	9750	9750	0
11	20231221	183300	29457930	9750	9750	9750	9750	0
12	20231221	183200	29457930	9750	9750	9750	9750	0
13	20231221	183100	29457930	9750	9750	9750	9750	0
14	20231221	183000	29457930	9750	9750	9750	9750	0
15	20231221	182900	29457930	9750	9750	9750	9750	0
16	20231221	182800	29457930	9750	9750	9750	9750	0
17	20231221	182700	29457930	9750	9750	9750	9750	0
18	20231221	182600	29457930	9750	9750	9750	9750	0
19	20231221	182500	29457930	9750	9750	9750	9750	0
20	20231221	182400	29457930	9750	9750	9750	9750	0
21	20231221	182300	29457930	9750	9750	9750	9750	0
22	20231221	182200	29457930	9750	9750	9750	9750	0
23	20231221	182100	29457930	9750	9750	9750	9750	0
24	20231221	182000	29457930	9750	9750	9750	9750	0
25	20231221	181900	29457930	9750	9750	9750	9750	0
26	20231221	181800	29457930	9750	9750	9750	9750	0
27	20231221	181700	29457930	9750	9750	9750	9750	0
28	20231221	181600	29457930	9750	9750	9750	9750	0
29	20231221	181500	29457930	9750	9750	9750	9750	0
30	20231221	181400	29457930	9750	9750	9750	9750	0
31	20231221	181300	29457930	9750	9750	9750	9750	0
32	20231221	181200	29457930	9750	9750	9750	9750	260
33	20231221	181100	29457930	9750	9750	9750	9750	0
34	20231221	181000	29457930	9750	9750	9750	9750	0
35	20231221	180900	29457930	9750	9750	9750	9750	0
36	20231221	180800	29457930	9750	9750	9750	9750	0
37	20231221	180700	29457930	9750	9750	9750	9750	0
38	20231221	180600	29457930	9750	9750	9750	9750	0
39	20231221	180500	29457930	9750	9750	9750	9750	0
40	20231221	180400	29457930	9750	9750	9750	9750	0
41	20231221	180300	29457930	9750	9750	9750	9750	0
42	20231221	180200	29457930	9750	9750	9750	9750	0
43	20231221	180100	29457930	9750	9750	9750	9750	0
44	20231221	180000	29457930	9750	9750	9750	9750	0
45	20231221	175900	29457930	9750	9750	9750	9750	0
46	20231221	175800	29457930	9750	9750	9750	9750	0
47	20231221	175700	29457930	9750	9750	9750	9750	0
48	20231221	175600	29457930	9750	9750	9750	9750	0
49	20231221	175500	29457930	9750	9750	9750	9750	0
50	20231221	175400	29457930	9750	9750	9750	9750	0
51	20231221	175300	29457930	9750	9750	9750	9750	0
52	20231221	175200	29457930	9750	9750	9750	9750	0
53	20231221	175100	29457930	9750	9750	9750	9750	0
54	20231221	175000	29457930	9750	9750	9750	9750	0
55	20231221	174900	29457930	9750	9750	9750	9750	0
56	20231221	174800	29457930	9750	9750	9750	9750	0
57	20231221	174700	29457930	9750	9750	9750	9750	0
58	20231221	174600	29457930	9750	9750	9750	9750	0
59	20231221	174500	29457930	9750	9750	9750	9750	0
60	20231221	174400	29457930	9750	9750	9750	9750	0
61	20231221	174300	29457930	9750	9750	9750	9750	0
62	20231221	174200	29457930	9750	9750	9750	9750	260
63	20231221	174100	29457930	9750	9750	9750	9750	0
64	20231221	174000	29457930	9750	9750	9750	9750	0
65	20231221	173900	29457930	9750	9750	9750	9750	0
66	20231221	173800	29457930	9750	9750	9750	9750	0
67	20231221	173700	29457930	9750	9750	9750	9750	0
68	20231221	173600	29457930	9750	9750	9750	9750	0
69	20231221	173500	29457930	9750	9750	9750	9750	0
70	20231221	173400	29457930	9750	9750	9750	9750	0
71	20231221	173300	29457930	9750	9750	9750	9750	0
72	20231221	173200	29457930	9750	9750	9750	9750	0
73	20231221	173100	29457930	9750	9750	9750	9750	0
74	20231221	173000	29457930	9750	9750	9750	9750	0
75	20231221	172900	29457930	9750	9750	9750	9750	0
76	20231221	172800	29457930	9750	9750	9750	9750	0
77	20231221	172700	29457930	9750	9750	9750	9750	0
78	20231221	172600	29457930	9750	9750	9750	9750	0
79	20231221	172500	29457930	9750	9750	9750	9750	0
80	20231221	172400	29457930	9750	9750	9750	9750	0
81	20231221	172300	29457930	9750	9750	9750	9750	0
82	20231221	172200	29457930	9750	9750	9750	9750	0
83	20231221	172100	29457930	9750	9750	9750	9750	0
84	20231221	172000	29457930	9750	9750	9750	9750	0
85	20231221	171900	29457930	9750	9750	9750	9750	0
86	20231221	171800	29457930	9750	9750	9750	9750	0
87	20231221	171700	29457930	9750	9750	9750	9750	0
88	20231221	171600	29457930	9750	9750	9750	9750	0
89	20231221	171500	29457930	9750	9750	9750	9750	0
90	20231221	171400	29457930	9750	9750	9750	9750	0
91	20231221	171300	29457930	9750	9750	9750	9750	0
92	20231221	171200	29457930	9750	9750	9750	9750	260
93	20231221	171100	29457930	9750	9750	9750	9750	0
94	20231221	171000	29457930	9750	9750	9750	9750	0
95	20231221	170900	29457930	9750	9750	9750	9750	0
96	20231221	170800	29457930	9750	9750	9750	9750	0
97	20231221	170700	29457930	9750	9750	9750	9750	0
98	20231221	170600	29457930	9750	9750	9750	9750	0
99	20231221	170500	29457930	9750	9750	9750	9750	0
100	20231221	170400	29457930	9750	9750	9750	9750	0
101	20231221	170300	29457930	9750	9750	9750	9750	0
102	20231221	170200	29457930	9750	9750	9750	9750	0
103	20231221	170100	29457930	9750	9750	9750	9750	0
104	20231221	170000	29457930	9750	9750	9750	9750	0
105	20231221	165900	29457930	9750	9750	9750	9750	0
106	20231221	165800	29457930	9750	9750	9750	9750	0
107	20231221	165700	29457930	9750	9750	9750	9750	0
108	20231221	165600	29457930	9750	9750	9750	9750	0
109	20231221	165500	29457930	9750	9750	9750	9750	0
110	20231221	165400	29457930	9750	9750	9750	9750	0
111	20231221	165300	29457930	9750	9750	9750	9750	0
112	20231221	165200	29457930	9750	9750	9750	9750	0
113	20231221	165100	29457930	9750	9750	9750	9750	0
114	20231221	165000	29457930	9750	9750	9750	9750	0
115	20231221	164900	29457930	9750	9750	9750	9750	0
116	20231221	164800	29457930	9750	9750	9750	9750	0
117	20231221	164700	29457930	9750	9750	9750	9750	0
118	20231221	164600	29457930	9750	9750	9750	9750	0
119	20231221	164500	29457930	9750	9750	9750	9750	0
120	20231221	164400	29457930	9750	9750	9750	9750	0
121	20231221	164300	29457930	9750	9750	9750	9750	0
122	20231221	164200	29457930	9750	9750	9750	9750	260
123	20231221	164100	29457930	9750	9750	9750	9750	0
124	20231221	164000	29457930	9750	9750	9750	9750	0
125	20231221	163900	29457930	9750	9750	9750	9750	0
126	20231221	163800	29457930	9750	9750	9750	9750	0
127	20231221	163700	29457930	9750	9750	9750	9750	0
128	20231221	163600	29457930	9750	9750	9750	9750	0
129	20231221	163500	29457930	9750	9750	9750	9750	0
130	20231221	163400	29457930	9750	9750	9750	9750	0
131	20231221	163300	29457930	9750	9750	9750	9750	0
132	20231221	163200	29457930	9750	9750	9750	9750	0
133	20231221	163100	29457930	9750	9750	9750	9750	0
134	20231221	163000	29457930	9750	9750	9750	9750	0
135	20231221	162900	29457930	9750	9750	9750	9750	0
136	20231221	162800	29457930	9750	9750	9750	9750	0
137	20231221	162700	29457930	9750	9750	9750	9750	0
138	20231221	162600	29457930	9750	9750	9750	9750	0
139	20231221	162500	29457930	9750	9750	9750	9750	0
140	20231221	162400	29457930	9750	9750	9750	9750	0
141	20231221	162300	29457930	9750	9750	9750	9750	0
142	20231221	162200	29457930	9750	9750	9750	9750	0
143	20231221	162100	29457930	9750	9750	9750	9750	0
144	20231221	162000	29457930	9750	9750	9750	9750	0
145	20231221	161900	29457930	9750	9750	9750	9750	0
146	20231221	161800	29457930	9750	9750	9750	9750	0
147	20231221	161700	29457930	9750	9750	9750	9750	0
148	20231221	161600	29457930	9750	9750	9750	9750	0
149	20231221	161500	29457930	9750	9750	9750	9750	0
150	20231221	161400	29457930	9750	9750	9750	9750	0
151	20231221	161300	29457930	9750	9750	9750	9750	0
152	20231221	161200	29457930	9750	9750	9750	9750	260
153	20231221	161100	29457930	9750	9750	9750	9750	0
154	20231221	161000	29457930	9750	9750	9750	9750	0
155	20231221	160900	29457930	9750	9750	9750	9750	0
156	20231221	160800	29457930	9750	9750	9750	9750	0
157	20231221	160700	29457930	9750	9750	9750	9750	0
158	20231221	160600	29457930	9750	9750	9750	9750	0
159	20231221	160500	29457930	9750	9750	9750	9750	0
160	20231221	160400	29457930	9750	9750	9750	9750	0
161	20231221	160300	29457930	9750	9750	9750	9750	0
162	20231221	160200	29457930	9750	9750	9750	9750	0
163	20231221	160100	29457930	9750	9750	9750	9750	0
164	20231221	160000	29457930	9750	9750	9750	9750	0
165	20231221	155900	29457930	9750	9750	9750	9750	0
166	20231221	155800	29457930	9750	9750	9750	9750	0
167	20231221	155700	29457930	9750	9750	9750	9750	0
168	20231221	155600	29457930	9750	9750	9750	9750	0
169	20231221	155500	29457930	9750	9750	9750	9750	0
170	20231221	155400	29457930	9750	9750	9750	9750	0
171	20231221	155300	29457930	9750	9750	9750	9750	0
172	20231221	155200	29457930	9750	9750	9750	9750	0
173	20231221	155100	29457930	9750	9750	9750	9750	0
174	20231221	155000	29457930	9750	9750	9750	9750	0
175	20231221	154900	29457930	9750	9750	9750	9750	0
176	20231221	154800	29457930	9750	9750	9750	9750	0
177	20231221	154700	29457930	9750	9750	9750	9750	0
178	20231221	154600	29457930	9750	9750	9750	9750	0
179	20231221	154500	29457930	9750	9750	9750	9750	0
180	20231221	154400	29457930	9750	9750	9750	9750	0
181	20231221	154300	29457930	9750	9750	9750	9750	0
182	20231221	154200	29457930	9750	9750	9750	9750	260
183	20231221	154100	29457930	9750	9750	9750	9750	0
184	20231221	154000	29457930	9750	9750	9750	9750	0
185	20231221	153900	29457930	9750	9750	9750	9750	0
186	20231221	153800	29457930	9750	9750	9750	9750	0
187	20231221	153700	29457930	9750	9750	9750	9750	0
188	20231221	153600	29457930	9750	9750	9750	9750	0
189	20231221	153500	29457930	9750	9750	9750	9750	0
190	20231221	153400	29457930	9750	9750	9750	9750	0
191	20231221	153300	29457930	9750	9750	9750	9750	0
192	20231221	153200	29457930	9750	9750	9750	9750	0
193	20231221	153100	29457930	9750	9750	9750	9750	0
194	20231221	153000	29457930	9750	9750	9750	9750	260
195	20231221	152900	26922930	9760	9760	9760	9760	0
196	20231221	152800	26922930	9760	9760	9760	9760	0
197	20231221	152700	26922930	9760	9760	9760	9760	0
198	20231221	152600	26922930	9760	9760	9760	9760	0
199	20231221	152500	26922930	9760	9760	9760	9760	0
200	20231221	152400	26922930	9760	9760	9760	9760	0
201	20231221	152300	26922930	9760	9760	9760	9760	0
202	20231221	152200	26922930	9760	9760	9760	9760	0
203	20231221	152100	26922930	9760	9760	9760	9760	0
204	20231221	152000	26922930	9760	9760	9760	9760	0
205	20231221	151900	26922930	9760	9780	9780	9760	28
206	20231221	151800	26649550	9770	9770	9770	9770	0
207	20231221	151700	26649550	9770	9770	9770	9770	50
208	20231221	151600	26161050	9780	9780	9780	9780	0
209	20231221	151500	26161050	9780	9780	9780	9780	14
210	20231221	151400	26024130	9780	9780	9780	9780	0
211	20231221	151300	26024130	9780	9780	9780	9780	40
212	20231221	151200	25632930	9780	9780	9780	9780	0
213	20231221	151100	25632930	9780	9780	9780	9780	0
214	20231221	151000	25632930	9780	9780	9780	9780	13
215	20231221	150900	25505790	9780	9770	9780	9770	100
216	20231221	150800	24527990	9760	9760	9760	9760	11
217	20231221	150700	24420630	9780	9780	9780	9780	0
218	20231221	150600	24420630	9780	9780	9780	9780	0
219	20231221	150500	24420630	9780	9780	9780	9780	50
220	20231221	150400	23931630	9780	9780	9780	9780	0
221	20231221	150300	23931630	9780	9780	9780	9780	0
222	20231221	150200	23931630	9780	9780	9780	9780	0
223	20231221	150100	23931630	9780	9780	9780	9780	0
224	20231221	150000	23931630	9780	9780	9780	9780	0
225	20231221	145900	23931630	9780	9780	9780	9780	0
226	20231221	145800	23931630	9780	9780	9780	9780	0
227	20231221	145700	23931630	9780	9780	9780	9780	1
228	20231221	145600	23921850	9770	9770	9770	9770	0
229	20231221	145500	23921850	9770	9770	9770	9770	0
230	20231221	145400	23921850	9770	9770	9770	9770	0
231	20231221	145300	23921850	9770	9770	9770	9770	4
232	20231221	145200	23882770	9760	9760	9760	9760	0
233	20231221	145100	23882770	9760	9760	9760	9760	0
234	20231221	145000	23882770	9760	9760	9760	9760	0
235	20231221	144900	23882770	9760	9760	9760	9760	0
236	20231221	144800	23882770	9760	9760	9760	9760	0
237	20231221	144700	23882770	9760	9760	9760	9760	0
238	20231221	144600	23882770	9760	9760	9760	9760	0
239	20231221	144500	23882770	9760	9760	9760	9760	4
240	20231221	144400	23843730	9780	9780	9780	9780	15
241	20231221	144300	23697030	9780	9780	9780	9780	0
242	20231221	144200	23697030	9780	9780	9780	9780	0
243	20231221	144100	23697030	9780	9780	9780	9780	20
244	20231221	144000	23501430	9780	9780	9780	9780	20
245	20231221	143900	23305830	9780	9780	9780	9780	50
246	20231221	143800	22816830	9780	9780	9780	9780	0
247	20231221	143700	22816830	9780	9780	9780	9780	0
248	20231221	143600	22816830	9780	9780	9780	9780	0
249	20231221	143500	22816830	9780	9780	9780	9780	0
250	20231221	143400	22816830	9780	9780	9780	9780	0
251	20231221	143300	22816830	9780	9780	9780	9780	0
252	20231221	143200	22816830	9780	9780	9780	9780	0
253	20231221	143100	22816830	9780	9780	9780	9780	0
254	20231221	143000	22816830	9780	9780	9780	9780	5
255	20231221	142900	22767930	9770	9770	9770	9770	0
256	20231221	142800	22767930	9770	9770	9770	9770	2
257	20231221	142700	22748390	9770	9770	9770	9770	4
258	20231221	142600	22709310	9770	9770	9770	9770	0
259	20231221	142500	22709310	9770	9770	9770	9770	0
260	20231221	142400	22709310	9770	9770	9770	9770	0
261	20231221	142300	22709310	9770	9770	9770	9770	10
262	20231221	142200	22611610	9770	9770	9770	9770	0
263	20231221	142100	22611610	9770	9770	9770	9770	0
264	20231221	142000	22611610	9770	9770	9770	9770	0
265	20231221	141900	22611610	9770	9770	9770	9770	15
266	20231221	141800	22465060	9770	9770	9770	9770	0
267	20231221	141700	22465060	9770	9770	9770	9770	0
268	20231221	141600	22465060	9770	9770	9770	9770	0
269	20231221	141500	22465060	9770	9770	9770	9770	0
270	20231221	141400	22465060	9770	9770	9770	9770	0
271	20231221	141300	22465060	9770	9770	9770	9770	0
272	20231221	141200	22465060	9770	9770	9770	9770	0
273	20231221	141100	22465060	9770	9770	9770	9770	0
274	20231221	141000	22465060	9770	9770	9770	9770	0
275	20231221	140900	22465060	9770	9770	9770	9770	0
276	20231221	140800	22465060	9770	9770	9770	9770	0
277	20231221	140700	22465060	9770	9770	9770	9770	0
278	20231221	140600	22465060	9770	9770	9770	9770	0
279	20231221	140500	22465060	9770	9770	9770	9770	0
280	20231221	140400	22465060	9770	9770	9770	9770	4
281	20231221	140300	22425980	9750	9750	9750	9750	0
282	20231221	140200	22425980	9750	9750	9750	9750	0
283	20231221	140100	22425980	9750	9750	9750	9750	0
284	20231221	140000	22425980	9750	9750	9750	9750	0
285	20231221	135900	22425980	9750	9750	9750	9750	0
286	20231221	135800	22425980	9750	9750	9750	9750	0
287	20231221	135700	22425980	9750	9750	9750	9750	0
288	20231221	135600	22425980	9750	9750	9750	9750	0
289	20231221	135500	22425980	9750	9750	9750	9750	0
290	20231221	135400	22425980	9750	9750	9750	9750	0
291	20231221	135300	22425980	9750	9750	9750	9750	0
292	20231221	135200	22425980	9750	9750	9750	9750	20
293	20231221	135100	22230980	9750	9750	9750	9750	0
294	20231221	135000	22230980	9750	9750	9750	9750	10
295	20231221	134900	22133480	9750	9750	9750	9750	0
296	20231221	134800	22133480	9750	9750	9750	9750	0
297	20231221	134700	22133480	9750	9750	9750	9750	0
298	20231221	134600	22133480	9750	9750	9750	9750	0
299	20231221	134500	22133480	9750	9750	9750	9750	0
300	20231221	134400	22133480	9750	9750	9750	9750	0
301	20231221	134300	22133480	9750	9750	9750	9750	0
302	20231221	134200	22133480	9750	9750	9750	9750	0
303	20231221	134100	22133480	9750	9750	9750	9750	0
304	20231221	134000	22133480	9750	9750	9750	9750	0
305	20231221	133900	22133480	9750	9750	9750	9750	0
306	20231221	133800	22133480	9750	9750	9750	9750	0
307	20231221	133700	22133480	9750	9750	9750	9750	0
308	20231221	133600	22133480	9750	9750	9750	9750	0
309	20231221	133500	22133480	9750	9750	9750	9750	0
310	20231221	133400	22133480	9750	9750	9750	9750	0
311	20231221	133300	22133480	9750	9750	9750	9750	0
312	20231221	133200	22133480	9750	9750	9750	9750	0
313	20231221	133100	22133480	9750	9750	9750	9750	0
314	20231221	133000	22133480	9750	9750	9750	9750	0
315	20231221	132900	22133480	9750	9750	9750	9750	0
316	20231221	132800	22133480	9750	9750	9750	9750	0
317	20231221	132700	22133480	9750	9750	9750	9750	0
318	20231221	132600	22133480	9750	9750	9750	9750	0
319	20231221	132500	22133480	9750	9750	9750	9750	0
320	20231221	132400	22133480	9750	9750	9750	9750	0
321	20231221	132300	22133480	9750	9750	9750	9750	0
322	20231221	132200	22133480	9750	9750	9750	9750	0
323	20231221	132100	22133480	9750	9750	9750	9750	0
324	20231221	132000	22133480	9750	9750	9750	9750	200
325	20231221	131900	20183480	9770	9770	9770	9770	0
326	20231221	131800	20183480	9770	9770	9770	9770	0
327	20231221	131700	20183480	9770	9770	9770	9770	0
328	20231221	131600	20183480	9770	9770	9770	9770	0
329	20231221	131500	20183480	9770	9770	9770	9770	0
330	20231221	131400	20183480	9770	9770	9770	9770	0
331	20231221	131300	20183480	9770	9770	9770	9770	0
332	20231221	131200	20183480	9770	9770	9770	9770	0
333	20231221	131100	20183480	9770	9770	9770	9770	0
334	20231221	131000	20183480	9770	9770	9770	9770	0
335	20231221	130900	20183480	9770	9770	9770	9770	0
336	20231221	130800	20183480	9770	9770	9770	9770	0
337	20231221	130700	20183480	9770	9770	9770	9770	0
338	20231221	130600	20183480	9770	9770	9770	9770	1
339	20231221	130500	20173710	9750	9750	9750	9750	0
340	20231221	130400	20173710	9750	9750	9750	9750	0
341	20231221	130300	20173710	9750	9750	9750	9750	0
342	20231221	130200	20173710	9750	9750	9750	9750	0
343	20231221	130100	20173710	9750	9750	9750	9750	0
344	20231221	130000	20173710	9750	9750	9750	9750	0
345	20231221	125900	20173710	9750	9750	9750	9750	0
346	20231221	125800	20173710	9750	9750	9750	9750	0
347	20231221	125700	20173710	9750	9750	9750	9750	0
348	20231221	125600	20173710	9750	9750	9750	9750	0
349	20231221	125500	20173710	9750	9750	9750	9750	0
350	20231221	125400	20173710	9750	9770	9770	9750	91
351	20231221	125300	19285110	9780	9780	9780	9780	0
352	20231221	125200	19285110	9780	9780	9780	9780	0
353	20231221	125100	19285110	9780	9780	9780	9780	0
354	20231221	125000	19285110	9780	9780	9780	9780	0
355	20231221	124900	19285110	9780	9780	9780	9780	5
356	20231221	124800	19236210	9780	9780	9780	9780	40
357	20231221	124700	18845010	9780	9770	9780	9770	50
358	20231221	124600	18356410	9770	9770	9770	9770	0
359	20231221	124500	18356410	9770	9770	9770	9770	200
360	20231221	124400	16402410	9770	9770	9770	9770	0
361	20231221	124300	16402410	9770	9770	9770	9770	0
362	20231221	124200	16402410	9770	9770	9770	9770	0
363	20231221	124100	16402410	9770	9770	9770	9770	0
364	20231221	124000	16402410	9770	9770	9770	9770	0
365	20231221	123900	16402410	9770	9770	9770	9770	0
366	20231221	123800	16402410	9770	9770	9770	9770	0
367	20231221	123700	16402410	9770	9770	9770	9770	0
368	20231221	123600	16402410	9770	9770	9770	9770	0
369	20231221	123500	16402410	9770	9770	9770	9770	0
370	20231221	123400	16402410	9770	9770	9770	9770	0
371	20231221	123300	16402410	9770	9770	9770	9770	0
372	20231221	123200	16402410	9770	9770	9770	9770	0
373	20231221	123100	16402410	9770	9770	9770	9770	0
374	20231221	123000	16402410	9770	9770	9770	9770	0
375	20231221	122900	16402410	9770	9770	9770	9770	0
376	20231221	122800	16402410	9770	9770	9770	9770	0
377	20231221	122700	16402410	9770	9770	9770	9770	0
378	20231221	122600	16402410	9770	9770	9770	9770	0
379	20231221	122500	16402410	9770	9770	9770	9770	0
380	20231221	122400	16402410	9770	9770	9770	9770	0
381	20231221	122300	16402410	9770	9770	9770	9770	0
382	20231221	122200	16402410	9770	9770	9770	9770	0
383	20231221	122100	16402410	9770	9770	9770	9770	0
384	20231221	122000	16402410	9770	9770	9770	9770	0
385	20231221	121900	16402410	9770	9770	9770	9770	0
386	20231221	121800	16402410	9770	9770	9770	9770	0
387	20231221	121700	16402410	9770	9770	9770	9770	0
388	20231221	121600	16402410	9770	9770	9770	9770	0
389	20231221	121500	16402410	9770	9770	9770	9770	0
390	20231221	121400	16402410	9770	9770	9770	9770	53
391	20231221	121300	15884600	9760	9760	9760	9760	0
392	20231221	121200	15884600	9760	9760	9760	9760	0
393	20231221	121100	15884600	9760	9760	9760	9760	0
394	20231221	121000	15884600	9760	9760	9760	9760	0
395	20231221	120900	15884600	9760	9760	9760	9760	0
396	20231221	120800	15884600	9760	9760	9760	9760	0
397	20231221	120700	15884600	9760	9760	9760	9760	0
398	20231221	120600	15884600	9760	9760	9760	9760	0
399	20231221	120500	15884600	9760	9760	9760	9760	0
400	20231221	120400	15884600	9760	9760	9760	9760	0
401	20231221	120300	15884600	9760	9760	9760	9760	0
402	20231221	120200	15884600	9760	9760	9760	9760	0
403	20231221	120100	15884600	9760	9750	9760	9750	262
404	20231221	120000	13329700	9760	9760	9760	9760	11
405	20231221	115900	13222340	9760	9760	9760	9760	0
406	20231221	115800	13222340	9760	9760	9760	9760	0
407	20231221	115700	13222340	9760	9760	9760	9760	0
408	20231221	115600	13222340	9760	9760	9760	9760	0
409	20231221	115500	13222340	9760	9760	9760	9760	1
410	20231221	115400	13212580	9770	9770	9770	9770	0
411	20231221	115300	13212580	9770	9770	9770	9770	0
412	20231221	115200	13212580	9770	9770	9770	9770	372
413	20231221	115100	9578140	9780	9780	9780	9780	0
414	20231221	115000	9578140	9780	9780	9780	9780	0
415	20231221	114900	9578140	9780	9780	9780	9780	17
416	20231221	114800	9411880	9780	9780	9780	9780	1
417	20231221	114700	9402100	9780	9780	9780	9780	0
418	20231221	114600	9402100	9780	9780	9780	9780	0
419	20231221	114500	9402100	9780	9780	9780	9780	1
420	20231221	114400	9392320	9770	9770	9770	9770	0
421	20231221	114300	9392320	9770	9770	9770	9770	0
422	20231221	114200	9392320	9770	9770	9770	9770	0
423	20231221	114100	9392320	9770	9770	9770	9770	0
424	20231221	114000	9392320	9770	9770	9770	9770	0
425	20231221	113900	9392320	9770	9770	9770	9770	0
426	20231221	113800	9392320	9770	9770	9770	9770	0
427	20231221	113700	9392320	9770	9770	9770	9770	0
428	20231221	113600	9392320	9770	9770	9770	9770	0
429	20231221	113500	9392320	9770	9770	9770	9770	0
430	20231221	113400	9392320	9770	9770	9770	9770	0
431	20231221	113300	9392320	9770	9770	9770	9770	0
432	20231221	113200	9392320	9770	9770	9770	9770	128
433	20231221	113100	8141760	9770	9770	9770	9770	0
434	20231221	113000	8141760	9770	9770	9770	9770	0
435	20231221	112900	8141760	9770	9770	9770	9770	0
436	20231221	112800	8141760	9770	9770	9770	9770	0
437	20231221	112700	8141760	9770	9770	9770	9770	0
438	20231221	112600	8141760	9770	9770	9770	9770	0
439	20231221	112500	8141760	9770	9770	9770	9770	0
440	20231221	112400	8141760	9770	9770	9770	9770	0
441	20231221	112300	8141760	9770	9770	9770	9770	0
442	20231221	112200	8141760	9770	9770	9770	9770	0
443	20231221	112100	8141760	9770	9760	9770	9760	15
444	20231221	112000	7995260	9760	9760	9760	9760	0
445	20231221	111900	7995260	9760	9760	9760	9760	1
446	20231221	111800	7985500	9760	9760	9760	9760	0
447	20231221	111700	7985500	9760	9760	9760	9760	0
448	20231221	111600	7985500	9760	9760	9760	9760	1
449	20231221	111500	7975740	9760	9760	9760	9760	0
450	20231221	111400	7975740	9760	9760	9760	9760	0
451	20231221	111300	7975740	9760	9760	9760	9760	0
452	20231221	111200	7975740	9760	9760	9760	9760	0
453	20231221	111100	7975740	9760	9760	9760	9760	0
454	20231221	111000	7975740	9760	9760	9760	9760	0
455	20231221	110900	7975740	9760	9760	9760	9760	0
456	20231221	110800	7975740	9760	9760	9760	9760	0
457	20231221	110700	7975740	9760	9760	9760	9760	0
458	20231221	110600	7975740	9760	9760	9760	9760	0
459	20231221	110500	7975740	9760	9760	9760	9760	0
460	20231221	110400	7975740	9760	9760	9760	9760	0
461	20231221	110300	7975740	9760	9760	9760	9760	20
462	20231221	110200	7780540	9750	9750	9750	9750	0
463	20231221	110100	7780540	9750	9750	9750	9750	0
464	20231221	110000	7780540	9750	9750	9750	9750	0
465	20231221	105900	7780540	9750	9750	9750	9750	0
466	20231221	105800	7780540	9750	9750	9750	9750	0
467	20231221	105700	7780540	9750	9750	9750	9750	0
468	20231221	105600	7780540	9750	9750	9750	9750	45
469	20231221	105500	7341790	9750	9750	9750	9750	1
470	20231221	105400	7332040	9750	9750	9750	9750	3
471	20231221	105300	7302790	9750	9750	9750	9750	0
472	20231221	105200	7302790	9750	9750	9750	9750	11
473	20231221	105100	7195540	9760	9760	9760	9760	0
474	20231221	105000	7195540	9760	9760	9760	9760	0
475	20231221	104900	7195540	9760	9760	9760	9750	29
476	20231221	104800	6912720	9770	9770	9770	9770	10
477	20231221	104700	6815020	9770	9770	9770	9770	2
478	20231221	104600	6795480	9770	9770	9770	9770	0
479	20231221	104500	6795480	9770	9770	9770	9770	0
480	20231221	104400	6795480	9770	9770	9770	9770	0
481	20231221	104300	6795480	9770	9770	9770	9770	0
482	20231221	104200	6795480	9770	9770	9770	9770	0
483	20231221	104100	6795480	9770	9770	9770	9770	0
484	20231221	104000	6795480	9770	9770	9770	9770	0
485	20231221	103900	6795480	9770	9770	9770	9770	0
486	20231221	103800	6795480	9770	9770	9770	9770	0
487	20231221	103700	6795480	9770	9770	9770	9770	0
488	20231221	103600	6795480	9770	9770	9770	9770	0
489	20231221	103500	6795480	9770	9770	9770	9770	0
490	20231221	103400	6795480	9770	9770	9770	9770	0
491	20231221	103300	6795480	9770	9770	9770	9770	0
492	20231221	103200	6795480	9770	9770	9770	9770	0
493	20231221	103100	6795480	9770	9770	9770	9770	0
494	20231221	103000	6795480	9770	9770	9770	9770	0
495	20231221	102900	6795480	9770	9770	9770	9770	0
496	20231221	102800	6795480	9770	9770	9770	9770	0
497	20231221	102700	6795480	9770	9770	9770	9770	0
498	20231221	102600	6795480	9770	9770	9770	9770	0
499	20231221	102500	6795480	9770	9770	9770	9770	0
500	20231221	102400	6795480	9770	9770	9770	9770	0
501	20231221	102300	6795480	9770	9770	9770	9770	0
502	20231221	102200	6795480	9770	9770	9770	9770	0
503	20231221	102100	6795480	9770	9770	9770	9770	0
504	20231221	102000	6795480	9770	9770	9770	9770	0
505	20231221	101900	6795480	9770	9770	9770	9770	0
506	20231221	101800	6795480	9770	9770	9770	9770	0
507	20231221	101700	6795480	9770	9770	9770	9770	0
508	20231221	101600	6795480	9770	9770	9770	9770	1
509	20231221	101500	6785710	9740	9740	9740	9740	0
510	20231221	101400	6785710	9740	9740	9740	9740	0
511	20231221	101300	6785710	9740	9740	9740	9740	0
512	20231221	101200	6785710	9740	9740	9740	9740	0
513	20231221	101100	6785710	9740	9740	9740	9740	0
514	20231221	101000	6785710	9740	9740	9740	9740	0
515	20231221	100900	6785710	9740	9740	9740	9740	0
516	20231221	100800	6785710	9740	9740	9740	9740	0
517	20231221	100700	6785710	9740	9740	9740	9740	0
518	20231221	100600	6785710	9740	9740	9740	9740	0
519	20231221	100500	6785710	9740	9740	9740	9740	0
520	20231221	100400	6785710	9740	9740	9740	9740	0
521	20231221	100300	6785710	9740	9740	9740	9740	0
522	20231221	100200	6785710	9740	9740	9740	9740	0
523	20231221	100100	6785710	9740	9740	9740	9740	0
524	20231221	100000	6785710	9740	9740	9740	9740	0
525	20231221	095900	6785710	9740	9740	9740	9740	0
526	20231221	095800	6785710	9740	9740	9740	9740	0
527	20231221	095700	6785710	9740	9740	9740	9740	0
528	20231221	095600	6785710	9740	9740	9740	9740	0
529	20231221	095500	6785710	9740	9740	9740	9740	0
530	20231221	095400	6785710	9740	9740	9740	9740	0
531	20231221	095300	6785710	9740	9740	9740	9740	0
532	20231221	095200	6785710	9740	9740	9740	9740	0
533	20231221	095100	6785710	9740	9740	9740	9740	0
534	20231221	095000	6785710	9740	9740	9740	9740	0
535	20231221	094900	6785710	9740	9750	9750	9740	63
536	20231221	094800	6171530	9750	9750	9750	9750	0
537	20231221	094700	6171530	9750	9750	9750	9750	0
538	20231221	094600	6171530	9750	9750	9750	9750	0
539	20231221	094500	6171530	9750	9750	9750	9750	0
540	20231221	094400	6171530	9750	9750	9750	9750	0
541	20231221	094300	6171530	9750	9750	9750	9750	0
542	20231221	094200	6171530	9750	9780	9780	9750	62
543	20231221	094100	5565950	9790	9790	9790	9790	0
544	20231221	094000	5565950	9790	9790	9790	9790	0
545	20231221	093900	5565950	9790	9790	9790	9790	3
546	20231221	093800	5536580	9780	9780	9780	9780	15
547	20231221	093700	5389880	9780	9780	9780	9780	0
548	20231221	093600	5389880	9780	9780	9780	9780	0
549	20231221	093500	5389880	9780	9780	9780	9780	0
550	20231221	093400	5389880	9780	9770	9780	9770	16
551	20231221	093300	5233540	9760	9760	9760	9760	0
552	20231221	093200	5233540	9760	9760	9760	9760	8
553	20231221	093100	5155460	9740	9770	9770	9740	236
554	20231221	093000	2854500	9780	9780	9780	9780	0
555	20231221	092900	2854500	9780	9780	9780	9780	0
556	20231221	092800	2854500	9780	9780	9780	9780	5
557	20231221	092700	2805600	9780	9780	9780	9780	1
558	20231221	092600	2795820	9780	9780	9780	9780	0
559	20231221	092500	2795820	9780	9780	9780	9780	0
560	20231221	092400	2795820	9780	9780	9780	9780	0
561	20231221	092300	2795820	9780	9780	9780	9780	0
562	20231221	092200	2795820	9780	9780	9780	9780	0
563	20231221	092100	2795820	9780	9780	9780	9780	0
564	20231221	092000	2795820	9780	9780	9780	9780	0
565	20231221	091900	2795820	9780	9780	9780	9780	0
566	20231221	091800	2795820	9780	9780	9780	9780	0
567	20231221	091700	2795820	9780	9780	9780	9780	0
568	20231221	091600	2795820	9780	9780	9780	9780	0
569	20231221	091500	2795820	9780	9780	9780	9780	0
570	20231221	091400	2795820	9780	9780	9780	9780	0
571	20231221	091300	2795820	9780	9780	9780	9780	0
572	20231221	091200	2795820	9780	9780	9780	9780	0
573	20231221	091100	2795820	9780	9780	9780	9780	0
574	20231221	091000	2795820	9780	9780	9780	9780	0
575	20231221	090900	2795820	9780	9780	9780	9780	226
576	20231221	090800	585540	9770	9770	9770	9770	2
577	20231221	090700	566000	9770	9770	9770	9770	0
578	20231221	090600	566000	9770	9770	9770	9770	2
579	20231221	090500	546460	9740	9740	9740	9740	0
580	20231221	090400	546460	9740	9770	9770	9740	35
581	20231221	090300	205380	9780	9780	9780	9780	0
582	20231221	090200	205380	9780	9780	9780	9780	0
583	20231221	090100	205380	9780	9780	9780	9780	2
584	20231221	090000	185820	9780	9780	9780	9780	19