KissMeData/001750/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183500	206830170	9680	9680	9680	9680	514
3	20231219	183400	206830170	9680	9680	9680	9680	0
4	20231219	183300	206830170	9680	9680	9680	9680	0
5	20231219	183200	206830170	9680	9680	9680	9680	0
6	20231219	183100	206830170	9680	9680	9680	9680	0
7	20231219	183000	206830170	9680	9680	9680	9680	0
8	20231219	182900	206830170	9680	9680	9680	9680	0
9	20231219	182800	206830170	9680	9680	9680	9680	0
10	20231219	182700	206830170	9680	9680	9680	9680	0
11	20231219	182600	206830170	9680	9680	9680	9680	0
12	20231219	182500	206830170	9680	9680	9680	9680	0
13	20231219	182400	206830170	9680	9680	9680	9680	0
14	20231219	182300	206830170	9680	9680	9680	9680	0
15	20231219	182200	206830170	9680	9680	9680	9680	0
16	20231219	182100	206830170	9680	9680	9680	9680	0
17	20231219	182000	206830170	9680	9680	9680	9680	0
18	20231219	181900	206830170	9680	9680	9680	9680	0
19	20231219	181800	206830170	9680	9680	9680	9680	0
20	20231219	181700	206830170	9680	9680	9680	9680	0
21	20231219	181600	206830170	9680	9680	9680	9680	0
22	20231219	181500	206830170	9680	9680	9680	9680	0
23	20231219	181400	206830170	9680	9680	9680	9680	0
24	20231219	181300	206830170	9680	9680	9680	9680	0
25	20231219	181200	206830170	9680	9680	9680	9680	0
26	20231219	181100	206830170	9680	9680	9680	9680	0
27	20231219	181000	206830170	9680	9680	9680	9680	0
28	20231219	180900	206830170	9680	9680	9680	9680	0
29	20231219	180800	206830170	9680	9680	9680	9680	0
30	20231219	180700	206830170	9680	9680	9680	9680	0
31	20231219	180600	206830170	9680	9680	9680	9680	0
32	20231219	180500	206830170	9680	9680	9680	9680	514
33	20231219	180400	206830170	9680	9680	9680	9680	0
34	20231219	180300	206830170	9680	9680	9680	9680	0
35	20231219	180200	206830170	9680	9680	9680	9680	0
36	20231219	180100	206830170	9680	9680	9680	9680	0
37	20231219	180000	206830170	9680	9680	9680	9680	0
38	20231219	175900	206830170	9680	9680	9680	9680	0
39	20231219	175800	206830170	9680	9680	9680	9680	0
40	20231219	175700	206830170	9680	9680	9680	9680	0
41	20231219	175600	206830170	9680	9680	9680	9680	0
42	20231219	175500	206830170	9680	9680	9680	9680	0
43	20231219	175400	206830170	9680	9680	9680	9680	0
44	20231219	175300	206830170	9680	9680	9680	9680	0
45	20231219	175200	206830170	9680	9680	9680	9680	0
46	20231219	175100	206830170	9680	9680	9680	9680	0
47	20231219	175000	206830170	9680	9680	9680	9680	0
48	20231219	174900	206830170	9680	9680	9680	9680	0
49	20231219	174800	206830170	9680	9680	9680	9680	0
50	20231219	174700	206830170	9680	9680	9680	9680	0
51	20231219	174600	206830170	9680	9680	9680	9680	0
52	20231219	174500	206830170	9680	9680	9680	9680	0
53	20231219	174400	206830170	9680	9680	9680	9680	0
54	20231219	174300	206830170	9680	9680	9680	9680	0
55	20231219	174200	206830170	9680	9680	9680	9680	0
56	20231219	174100	206830170	9680	9680	9680	9680	0
57	20231219	174000	206830170	9680	9680	9680	9680	0
58	20231219	173900	206830170	9680	9680	9680	9680	0
59	20231219	173800	206830170	9680	9680	9680	9680	0
60	20231219	173700	206830170	9680	9680	9680	9680	0
61	20231219	173600	206830170	9680	9680	9680	9680	0
62	20231219	173500	206830170	9680	9680	9680	9680	514
63	20231219	173400	206830170	9680	9680	9680	9680	0
64	20231219	173300	206830170	9680	9680	9680	9680	0
65	20231219	173200	206830170	9680	9680	9680	9680	0
66	20231219	173100	206830170	9680	9680	9680	9680	0
67	20231219	173000	206830170	9680	9680	9680	9680	0
68	20231219	172900	206830170	9680	9680	9680	9680	0
69	20231219	172800	206830170	9680	9680	9680	9680	0
70	20231219	172700	206830170	9680	9680	9680	9680	0
71	20231219	172600	206830170	9680	9680	9680	9680	0
72	20231219	172500	206830170	9680	9680	9680	9680	0
73	20231219	172400	206830170	9680	9680	9680	9680	0
74	20231219	172300	206830170	9680	9680	9680	9680	0
75	20231219	172200	206830170	9680	9680	9680	9680	0
76	20231219	172100	206830170	9680	9680	9680	9680	0
77	20231219	172000	206830170	9680	9680	9680	9680	0
78	20231219	171900	206830170	9680	9680	9680	9680	0
79	20231219	171800	206830170	9680	9680	9680	9680	0
80	20231219	171700	206830170	9680	9680	9680	9680	0
81	20231219	171600	206830170	9680	9680	9680	9680	0
82	20231219	171500	206830170	9680	9680	9680	9680	0
83	20231219	171400	206830170	9680	9680	9680	9680	0
84	20231219	171300	206830170	9680	9680	9680	9680	0
85	20231219	171200	206830170	9680	9680	9680	9680	0
86	20231219	171100	206830170	9680	9680	9680	9680	0
87	20231219	171000	206830170	9680	9680	9680	9680	0
88	20231219	170900	206830170	9680	9680	9680	9680	0
89	20231219	170800	206830170	9680	9680	9680	9680	0
90	20231219	170700	206830170	9680	9680	9680	9680	0
91	20231219	170600	206830170	9680	9680	9680	9680	0
92	20231219	170500	206830170	9680	9680	9680	9680	514
93	20231219	170400	206830170	9680	9680	9680	9680	0
94	20231219	170300	206830170	9680	9680	9680	9680	0
95	20231219	170200	206830170	9680	9680	9680	9680	0
96	20231219	170100	206830170	9680	9680	9680	9680	0
97	20231219	170000	206830170	9680	9680	9680	9680	0
98	20231219	165900	206830170	9680	9680	9680	9680	0
99	20231219	165800	206830170	9680	9680	9680	9680	0
100	20231219	165700	206830170	9680	9680	9680	9680	0
101	20231219	165600	206830170	9680	9680	9680	9680	0
102	20231219	165500	206830170	9680	9680	9680	9680	0
103	20231219	165400	206830170	9680	9680	9680	9680	0
104	20231219	165300	206830170	9680	9680	9680	9680	0
105	20231219	165200	206830170	9680	9680	9680	9680	0
106	20231219	165100	206830170	9680	9680	9680	9680	0
107	20231219	165000	206830170	9680	9680	9680	9680	0
108	20231219	164900	206830170	9680	9680	9680	9680	0
109	20231219	164800	206830170	9680	9680	9680	9680	0
110	20231219	164700	206830170	9680	9680	9680	9680	0
111	20231219	164600	206830170	9680	9680	9680	9680	0
112	20231219	164500	206830170	9680	9680	9680	9680	0
113	20231219	164400	206830170	9680	9680	9680	9680	0
114	20231219	164300	206830170	9680	9680	9680	9680	0
115	20231219	164200	206830170	9680	9680	9680	9680	0
116	20231219	164100	206830170	9680	9680	9680	9680	0
117	20231219	164000	206830170	9680	9680	9680	9680	0
118	20231219	163900	206830170	9680	9680	9680	9680	0
119	20231219	163800	206830170	9680	9680	9680	9680	0
120	20231219	163700	206830170	9680	9680	9680	9680	0
121	20231219	163600	206830170	9680	9680	9680	9680	0
122	20231219	163500	206830170	9680	9680	9680	9680	514
123	20231219	163400	206830170	9680	9680	9680	9680	0
124	20231219	163300	206830170	9680	9680	9680	9680	0
125	20231219	163200	206830170	9680	9680	9680	9680	0
126	20231219	163100	206830170	9680	9680	9680	9680	0
127	20231219	163000	206830170	9680	9680	9680	9680	0
128	20231219	162900	206830170	9680	9680	9680	9680	0
129	20231219	162800	206830170	9680	9680	9680	9680	0
130	20231219	162700	206830170	9680	9680	9680	9680	0
131	20231219	162600	206830170	9680	9680	9680	9680	0
132	20231219	162500	206830170	9680	9680	9680	9680	0
133	20231219	162400	206830170	9680	9680	9680	9680	0
134	20231219	162300	206830170	9680	9680	9680	9680	0
135	20231219	162200	206830170	9680	9680	9680	9680	0
136	20231219	162100	206830170	9680	9680	9680	9680	0
137	20231219	162000	206830170	9680	9680	9680	9680	0
138	20231219	161900	206830170	9680	9680	9680	9680	0
139	20231219	161800	206830170	9680	9680	9680	9680	0
140	20231219	161700	206830170	9680	9680	9680	9680	0
141	20231219	161600	206830170	9680	9680	9680	9680	0
142	20231219	161500	206830170	9680	9680	9680	9680	0
143	20231219	161400	206830170	9680	9680	9680	9680	0
144	20231219	161300	206830170	9680	9680	9680	9680	0
145	20231219	161200	206830170	9680	9680	9680	9680	0
146	20231219	161100	206830170	9680	9680	9680	9680	0
147	20231219	161000	206830170	9680	9680	9680	9680	0
148	20231219	160900	206830170	9680	9680	9680	9680	0
149	20231219	160800	206830170	9680	9680	9680	9680	0
150	20231219	160700	206830170	9680	9680	9680	9680	0
151	20231219	160600	206830170	9680	9680	9680	9680	0
152	20231219	160500	206830170	9680	9680	9680	9680	514
153	20231219	160400	206830170	9680	9680	9680	9680	0
154	20231219	160300	206830170	9680	9680	9680	9680	0
155	20231219	160200	206830170	9680	9680	9680	9680	0
156	20231219	160100	206830170	9680	9680	9680	9680	0
157	20231219	160000	206830170	9680	9680	9680	9680	0
158	20231219	155900	206830170	9680	9680	9680	9680	0
159	20231219	155800	206830170	9680	9680	9680	9680	0
160	20231219	155700	206830170	9680	9680	9680	9680	0
161	20231219	155600	206830170	9680	9680	9680	9680	0
162	20231219	155500	206830170	9680	9680	9680	9680	0
163	20231219	155400	206830170	9680	9680	9680	9680	0
164	20231219	155300	206830170	9680	9680	9680	9680	0
165	20231219	155200	206830170	9680	9680	9680	9680	0
166	20231219	155100	206830170	9680	9680	9680	9680	0
167	20231219	155000	206830170	9680	9680	9680	9680	0
168	20231219	154900	206830170	9680	9680	9680	9680	0
169	20231219	154800	206830170	9680	9680	9680	9680	0
170	20231219	154700	206830170	9680	9680	9680	9680	0
171	20231219	154600	206830170	9680	9680	9680	9680	0
172	20231219	154500	206830170	9680	9680	9680	9680	0
173	20231219	154400	206830170	9680	9680	9680	9680	0
174	20231219	154300	206830170	9680	9680	9680	9680	0
175	20231219	154200	206830170	9680	9680	9680	9680	0
176	20231219	154100	206830170	9680	9680	9680	9680	0
177	20231219	154000	206830170	9680	9680	9680	9680	0
178	20231219	153900	206830170	9680	9680	9680	9680	0
179	20231219	153800	206830170	9680	9680	9680	9680	0
180	20231219	153700	206830170	9680	9680	9680	9680	0
181	20231219	153600	206830170	9680	9680	9680	9680	0
182	20231219	153500	206830170	9680	9680	9680	9680	514
183	20231219	153400	206830170	9680	9680	9680	9680	0
184	20231219	153300	206830170	9680	9680	9680	9680	0
185	20231219	153200	206830170	9680	9680	9680	9680	0
186	20231219	153100	206830170	9680	9680	9680	9680	0
187	20231219	153000	206830170	9680	9680	9680	9680	514
188	20231219	152900	201854650	9670	9670	9670	9670	0
189	20231219	152800	201854650	9670	9670	9670	9670	0
190	20231219	152700	201854650	9670	9670	9670	9670	0
191	20231219	152600	201854650	9670	9670	9670	9670	0
192	20231219	152500	201854650	9670	9670	9670	9670	0
193	20231219	152400	201854650	9670	9670	9670	9670	0
194	20231219	152300	201854650	9670	9670	9670	9670	0
195	20231219	152200	201854650	9670	9670	9670	9670	0
196	20231219	152100	201854650	9670	9670	9670	9670	0
197	20231219	152000	201854650	9670	9670	9670	9670	0
198	20231219	151900	201854650	9670	9670	9670	9670	3
199	20231219	151800	201825640	9660	9660	9660	9660	0
200	20231219	151700	201825640	9660	9660	9660	9660	0
201	20231219	151600	201825640	9660	9660	9660	9660	0
202	20231219	151500	201825640	9660	9660	9660	9660	0
203	20231219	151400	201825640	9660	9660	9660	9660	0
204	20231219	151300	201825640	9660	9660	9660	9660	0
205	20231219	151200	201825640	9660	9670	9670	9660	850
206	20231219	151100	193614360	9670	9670	9670	9670	0
207	20231219	151000	193614360	9670	9670	9670	9670	0
208	20231219	150900	193614360	9670	9670	9670	9670	0
209	20231219	150800	193614360	9670	9670	9670	9670	0
210	20231219	150700	193614360	9670	9670	9670	9670	1
211	20231219	150600	193604690	9680	9670	9680	9670	5
212	20231219	150500	193556330	9670	9670	9670	9670	0
213	20231219	150400	193556330	9670	9670	9670	9670	0
214	20231219	150300	193556330	9670	9670	9670	9670	0
215	20231219	150200	193556330	9670	9670	9670	9670	3
216	20231219	150100	193527320	9670	9670	9670	9670	0
217	20231219	150000	193527320	9670	9670	9670	9670	0
218	20231219	145900	193527320	9670	9670	9670	9670	0
219	20231219	145800	193527320	9670	9670	9670	9670	0
220	20231219	145700	193527320	9670	9670	9670	9670	4
221	20231219	145600	193488640	9670	9670	9670	9670	0
222	20231219	145500	193488640	9670	9670	9670	9670	0
223	20231219	145400	193488640	9670	9670	9670	9670	6
224	20231219	145300	193430620	9670	9670	9670	9670	0
225	20231219	145200	193430620	9670	9670	9670	9670	0
226	20231219	145100	193430620	9670	9670	9670	9670	4
227	20231219	145000	193391940	9680	9680	9680	9680	0
228	20231219	144900	193391940	9680	9680	9680	9680	0
229	20231219	144800	193391940	9680	9680	9680	9680	0
230	20231219	144700	193391940	9680	9680	9680	9680	0
231	20231219	144600	193391940	9680	9680	9680	9680	0
232	20231219	144500	193391940	9680	9680	9680	9680	0
233	20231219	144400	193391940	9680	9680	9680	9680	0
234	20231219	144300	193391940	9680	9680	9680	9680	0
235	20231219	144200	193391940	9680	9680	9680	9680	0
236	20231219	144100	193391940	9680	9680	9680	9680	0
237	20231219	144000	193391940	9680	9680	9680	9680	0
238	20231219	143900	193391940	9680	9680	9680	9680	0
239	20231219	143800	193391940	9680	9680	9680	9680	0
240	20231219	143700	193391940	9680	9680	9680	9680	50
241	20231219	143600	192907940	9680	9680	9680	9680	0
242	20231219	143500	192907940	9680	9670	9680	9670	92
243	20231219	143400	192017800	9670	9670	9670	9670	0
244	20231219	143300	192017800	9670	9670	9670	9670	3
245	20231219	143200	191988790	9660	9660	9660	9660	0
246	20231219	143100	191988790	9660	9660	9660	9660	0
247	20231219	143000	191988790	9660	9660	9660	9660	0
248	20231219	142900	191988790	9660	9660	9660	9660	0
249	20231219	142800	191988790	9660	9660	9660	9660	0
250	20231219	142700	191988790	9660	9660	9660	9660	0
251	20231219	142600	191988790	9660	9660	9660	9660	0
252	20231219	142500	191988790	9660	9660	9660	9660	0
253	20231219	142400	191988790	9660	9660	9660	9660	0
254	20231219	142300	191988790	9660	9660	9660	9660	9
255	20231219	142200	191901850	9670	9670	9670	9670	0
256	20231219	142100	191901850	9670	9670	9670	9670	0
257	20231219	142000	191901850	9670	9670	9670	9670	0
258	20231219	141900	191901850	9670	9670	9670	9670	0
259	20231219	141800	191901850	9670	9670	9670	9670	0
260	20231219	141700	191901850	9670	9670	9670	9670	0
261	20231219	141600	191901850	9670	9670	9670	9670	0
262	20231219	141500	191901850	9670	9670	9670	9670	0
263	20231219	141400	191901850	9670	9670	9670	9670	4
264	20231219	141300	191863170	9660	9660	9660	9660	0
265	20231219	141200	191863170	9660	9660	9660	9660	0
266	20231219	141100	191863170	9660	9660	9660	9660	0
267	20231219	141000	191863170	9660	9660	9660	9660	0
268	20231219	140900	191863170	9660	9660	9660	9660	0
269	20231219	140800	191863170	9660	9660	9660	9660	0
270	20231219	140700	191863170	9660	9660	9660	9660	0
271	20231219	140600	191863170	9660	9660	9660	9660	0
272	20231219	140500	191863170	9660	9660	9660	9660	0
273	20231219	140400	191863170	9660	9660	9660	9660	0
274	20231219	140300	191863170	9660	9660	9660	9660	0
275	20231219	140200	191863170	9660	9660	9660	9660	0
276	20231219	140100	191863170	9660	9660	9660	9660	0
277	20231219	140000	191863170	9660	9660	9660	9660	0
278	20231219	135900	191863170	9660	9660	9660	9660	0
279	20231219	135800	191863170	9660	9660	9660	9660	0
280	20231219	135700	191863170	9660	9660	9660	9660	0
281	20231219	135600	191863170	9660	9660	9660	9660	0
282	20231219	135500	191863170	9660	9660	9660	9660	0
283	20231219	135400	191863170	9660	9660	9660	9660	6
284	20231219	135300	191805210	9660	9660	9660	9660	0
285	20231219	135200	191805210	9660	9660	9660	9660	15
286	20231219	135100	191660310	9660	9660	9660	9660	0
287	20231219	135000	191660310	9660	9660	9660	9660	0
288	20231219	134900	191660310	9660	9660	9660	9660	0
289	20231219	134800	191660310	9660	9660	9660	9660	0
290	20231219	134700	191660310	9660	9660	9660	9660	0
291	20231219	134600	191660310	9660	9660	9660	9660	0
292	20231219	134500	191660310	9660	9660	9660	9660	0
293	20231219	134400	191660310	9660	9660	9660	9660	0
294	20231219	134300	191660310	9660	9660	9660	9660	2
295	20231219	134200	191640990	9660	9660	9660	9660	0
296	20231219	134100	191640990	9660	9660	9660	9660	0
297	20231219	134000	191640990	9660	9660	9660	9660	0
298	20231219	133900	191640990	9660	9660	9660	9660	0
299	20231219	133800	191640990	9660	9660	9660	9660	0
300	20231219	133700	191640990	9660	9660	9660	9660	0
301	20231219	133600	191640990	9660	9660	9660	9660	0
302	20231219	133500	191640990	9660	9660	9660	9660	300
303	20231219	133400	188742990	9670	9670	9670	9670	0
304	20231219	133300	188742990	9670	9670	9670	9670	0
305	20231219	133200	188742990	9670	9670	9670	9670	0
306	20231219	133100	188742990	9670	9670	9670	9670	0
307	20231219	133000	188742990	9670	9670	9670	9670	0
308	20231219	132900	188742990	9670	9670	9670	9670	0
309	20231219	132800	188742990	9670	9670	9670	9670	0
310	20231219	132700	188742990	9670	9670	9670	9670	0
311	20231219	132600	188742990	9670	9670	9670	9670	0
312	20231219	132500	188742990	9670	9670	9670	9670	9
313	20231219	132400	188655960	9670	9670	9670	9670	0
314	20231219	132300	188655960	9670	9670	9670	9670	0
315	20231219	132200	188655960	9670	9670	9670	9670	0
316	20231219	132100	188655960	9670	9670	9670	9670	0
317	20231219	132000	188655960	9670	9670	9670	9670	0
318	20231219	131900	188655960	9670	9670	9670	9670	0
319	20231219	131800	188655960	9670	9670	9670	9670	0
320	20231219	131700	188655960	9670	9670	9670	9670	0
321	20231219	131600	188655960	9670	9670	9670	9670	0
322	20231219	131500	188655960	9670	9670	9670	9670	0
323	20231219	131400	188655960	9670	9670	9670	9670	0
324	20231219	131300	188655960	9670	9670	9670	9670	0
325	20231219	131200	188655960	9670	9670	9670	9670	0
326	20231219	131100	188655960	9670	9670	9670	9670	0
327	20231219	131000	188655960	9670	9670	9670	9670	0
328	20231219	130900	188655960	9670	9670	9670	9670	0
329	20231219	130800	188655960	9670	9670	9670	9670	1
330	20231219	130700	188646290	9670	9670	9670	9670	0
331	20231219	130600	188646290	9670	9670	9670	9670	0
332	20231219	130500	188646290	9670	9670	9670	9670	0
333	20231219	130400	188646290	9670	9670	9670	9670	0
334	20231219	130300	188646290	9670	9670	9670	9670	0
335	20231219	130200	188646290	9670	9670	9670	9670	0
336	20231219	130100	188646290	9670	9670	9670	9670	8
337	20231219	130000	188568930	9670	9670	9670	9670	0
338	20231219	125900	188568930	9670	9670	9670	9670	0
339	20231219	125800	188568930	9670	9670	9670	9670	0
340	20231219	125700	188568930	9670	9670	9670	9670	0
341	20231219	125600	188568930	9670	9670	9670	9670	0
342	20231219	125500	188568930	9670	9670	9670	9670	0
343	20231219	125400	188568930	9670	9670	9670	9670	0
344	20231219	125300	188568930	9670	9670	9670	9670	0
345	20231219	125200	188568930	9670	9670	9670	9670	0
346	20231219	125100	188568930	9670	9670	9670	9670	0
347	20231219	125000	188568930	9670	9670	9670	9670	0
348	20231219	124900	188568930	9670	9670	9670	9670	0
349	20231219	124800	188568930	9670	9670	9670	9670	0
350	20231219	124700	188568930	9670	9670	9670	9670	0
351	20231219	124600	188568930	9670	9670	9670	9670	0
352	20231219	124500	188568930	9670	9670	9670	9670	0
353	20231219	124400	188568930	9670	9670	9670	9670	0
354	20231219	124300	188568930	9670	9670	9670	9670	0
355	20231219	124200	188568930	9670	9670	9670	9670	0
356	20231219	124100	188568930	9670	9670	9670	9670	0
357	20231219	124000	188568930	9670	9670	9670	9670	0
358	20231219	123900	188568930	9670	9670	9670	9670	0
359	20231219	123800	188568930	9670	9670	9670	9670	0
360	20231219	123700	188568930	9670	9670	9670	9670	0
361	20231219	123600	188568930	9670	9670	9670	9670	10
362	20231219	123500	188472230	9670	9670	9670	9670	10
363	20231219	123400	188375530	9670	9670	9670	9670	0
364	20231219	123300	188375530	9670	9670	9670	9670	0
365	20231219	123200	188375530	9670	9670	9670	9670	0
366	20231219	123100	188375530	9670	9670	9670	9670	0
367	20231219	123000	188375530	9670	9670	9670	9670	2
368	20231219	122900	188356190	9670	9670	9670	9670	0
369	20231219	122800	188356190	9670	9670	9670	9670	2
370	20231219	122700	188336850	9670	9670	9670	9670	0
371	20231219	122600	188336850	9670	9670	9670	9670	0
372	20231219	122500	188336850	9670	9670	9670	9670	0
373	20231219	122400	188336850	9670	9670	9670	9670	0
374	20231219	122300	188336850	9670	9670	9670	9670	0
375	20231219	122200	188336850	9670	9670	9670	9670	0
376	20231219	122100	188336850	9670	9670	9670	9670	0
377	20231219	122000	188336850	9670	9670	9670	9670	0
378	20231219	121900	188336850	9670	9670	9670	9670	0
379	20231219	121800	188336850	9670	9670	9670	9670	0
380	20231219	121700	188336850	9670	9670	9670	9670	0
381	20231219	121600	188336850	9670	9670	9670	9670	0
382	20231219	121500	188336850	9670	9670	9670	9670	0
383	20231219	121400	188336850	9670	9670	9670	9670	0
384	20231219	121300	188336850	9670	9670	9670	9670	10
385	20231219	121200	188240150	9660	9660	9660	9660	0
386	20231219	121100	188240150	9660	9660	9660	9660	0
387	20231219	121000	188240150	9660	9660	9660	9660	0
388	20231219	120900	188240150	9660	9660	9660	9660	0
389	20231219	120800	188240150	9660	9660	9660	9660	0
390	20231219	120700	188240150	9660	9660	9660	9660	0
391	20231219	120600	188240150	9660	9660	9660	9660	0
392	20231219	120500	188240150	9660	9660	9660	9660	0
393	20231219	120400	188240150	9660	9660	9660	9660	0
394	20231219	120300	188240150	9660	9660	9660	9660	0
395	20231219	120200	188240150	9660	9660	9660	9660	0
396	20231219	120100	188240150	9660	9660	9660	9660	0
397	20231219	120000	188240150	9660	9660	9660	9660	0
398	20231219	115900	188240150	9660	9660	9660	9660	0
399	20231219	115800	188240150	9660	9660	9660	9660	0
400	20231219	115700	188240150	9660	9660	9660	9660	99
401	20231219	115600	187283810	9670	9670	9670	9670	0
402	20231219	115500	187283810	9670	9670	9670	9670	0
403	20231219	115400	187283810	9670	9670	9670	9670	0
404	20231219	115300	187283810	9670	9670	9670	9670	0
405	20231219	115200	187283810	9670	9670	9670	9670	0
406	20231219	115100	187283810	9670	9670	9670	9670	0
407	20231219	115000	187283810	9670	9670	9670	9670	0
408	20231219	114900	187283810	9670	9670	9670	9670	0
409	20231219	114800	187283810	9670	9670	9670	9670	0
410	20231219	114700	187283810	9670	9670	9670	9670	998
411	20231219	114600	177633150	9670	9670	9670	9670	0
412	20231219	114500	177633150	9670	9670	9670	9670	0
413	20231219	114400	177633150	9670	9670	9670	9670	3
414	20231219	114300	177604140	9680	9680	9680	9680	0
415	20231219	114200	177604140	9680	9680	9680	9680	0
416	20231219	114100	177604140	9680	9680	9680	9680	0
417	20231219	114000	177604140	9680	9680	9680	9680	1
418	20231219	113900	177594460	9680	9680	9680	9680	0
419	20231219	113800	177594460	9680	9680	9680	9680	0
420	20231219	113700	177594460	9680	9680	9680	9680	10
421	20231219	113600	177497660	9670	9670	9670	9670	0
422	20231219	113500	177497660	9670	9670	9670	9670	0
423	20231219	113400	177497660	9670	9670	9670	9670	0
424	20231219	113300	177497660	9670	9670	9670	9670	0
425	20231219	113200	177497660	9670	9670	9670	9670	0
426	20231219	113100	177497660	9670	9670	9670	9670	0
427	20231219	113000	177497660	9670	9670	9670	9670	0
428	20231219	112900	177497660	9670	9670	9670	9670	0
429	20231219	112800	177497660	9670	9670	9670	9670	0
430	20231219	112700	177497660	9670	9670	9670	9670	0
431	20231219	112600	177497660	9670	9680	9680	9670	455
432	20231219	112500	173094280	9700	9700	9700	9700	0
433	20231219	112400	173094280	9700	9700	9700	9700	0
434	20231219	112300	173094280	9700	9700	9700	9700	0
435	20231219	112200	173094280	9700	9700	9700	9700	0
436	20231219	112100	173094280	9700	9700	9700	9700	0
437	20231219	112000	173094280	9700	9700	9700	9700	0
438	20231219	111900	173094280	9700	9700	9700	9700	0
439	20231219	111800	173094280	9700	9700	9700	9700	159
440	20231219	111700	171551980	9690	9690	9690	9690	47
441	20231219	111600	171096550	9680	9680	9680	9680	0
442	20231219	111500	171096550	9680	9680	9680	9680	0
443	20231219	111400	171096550	9680	9680	9680	9680	0
444	20231219	111300	171096550	9680	9680	9680	9680	0
445	20231219	111200	171096550	9680	9680	9680	9680	0
446	20231219	111100	171096550	9680	9680	9680	9680	0
447	20231219	111000	171096550	9680	9680	9680	9680	0
448	20231219	110900	171096550	9680	9680	9680	9680	40
449	20231219	110800	170709350	9670	9670	9670	9670	0
450	20231219	110700	170709350	9670	9670	9670	9670	0
451	20231219	110600	170709350	9670	9670	9670	9670	0
452	20231219	110500	170709350	9670	9670	9670	9670	0
453	20231219	110400	170709350	9670	9670	9670	9670	0
454	20231219	110300	170709350	9670	9670	9670	9670	0
455	20231219	110200	170709350	9670	9670	9670	9670	0
456	20231219	110100	170709350	9670	9670	9670	9670	0
457	20231219	110000	170709350	9670	9670	9670	9670	0
458	20231219	105900	170709350	9670	9670	9670	9670	0
459	20231219	105800	170709350	9670	9670	9670	9670	20
460	20231219	105700	170515950	9670	9670	9670	9670	50
461	20231219	105600	170032450	9670	9670	9670	9670	98
462	20231219	105500	169084790	9660	9660	9660	9660	0
463	20231219	105400	169084790	9660	9660	9660	9660	0
464	20231219	105300	169084790	9660	9660	9660	9660	0
465	20231219	105200	169084790	9660	9660	9660	9660	0
466	20231219	105100	169084790	9660	9660	9660	9660	0
467	20231219	105000	169084790	9660	9660	9660	9660	0
468	20231219	104900	169084790	9660	9660	9660	9660	0
469	20231219	104800	169084790	9660	9660	9660	9660	0
470	20231219	104700	169084790	9660	9660	9660	9660	0
471	20231219	104600	169084790	9660	9670	9670	9660	17
472	20231219	104500	168920450	9660	9660	9660	9660	0
473	20231219	104400	168920450	9660	9660	9660	9660	0
474	20231219	104300	168920450	9660	9660	9660	9660	0
475	20231219	104200	168920450	9660	9660	9660	9660	0
476	20231219	104100	168920450	9660	9660	9660	9660	0
477	20231219	104000	168920450	9660	9660	9660	9660	0
478	20231219	103900	168920450	9660	9660	9660	9660	0
479	20231219	103800	168920450	9660	9660	9660	9660	0
480	20231219	103700	168920450	9660	9660	9660	9660	208
481	20231219	103600	166911170	9650	9650	9650	9650	0
482	20231219	103500	166911170	9650	9650	9650	9650	0
483	20231219	103400	166911170	9650	9650	9650	9650	0
484	20231219	103300	166911170	9650	9650	9650	9650	0
485	20231219	103200	166911170	9650	9650	9650	9650	0
486	20231219	103100	166911170	9650	9650	9650	9650	3000
487	20231219	103000	137961170	9690	9690	9690	9690	0
488	20231219	102900	137961170	9690	9690	9690	9690	0
489	20231219	102800	137961170	9690	9680	9690	9680	309
490	20231219	102700	134968910	9680	9680	9680	9680	0
491	20231219	102600	134968910	9680	9680	9680	9680	5
492	20231219	102500	134920510	9690	9690	9690	9690	0
493	20231219	102400	134920510	9690	9690	9690	9690	0
494	20231219	102300	134920510	9690	9690	9690	9690	0
495	20231219	102200	134920510	9690	9690	9690	9690	0
496	20231219	102100	134920510	9690	9680	9690	9680	516
497	20231219	102000	129923500	9680	9680	9680	9680	0
498	20231219	101900	129923500	9680	9650	9680	9650	5
499	20231219	101800	129875190	9650	9650	9650	9650	0
500	20231219	101700	129875190	9650	9650	9650	9650	0
501	20231219	101600	129875190	9650	9650	9650	9650	16
502	20231219	101500	129720790	9650	9650	9650	9650	1
503	20231219	101400	129711140	9650	9650	9650	9650	0
504	20231219	101300	129711140	9650	9650	9650	9650	0
505	20231219	101200	129711140	9650	9650	9650	9650	0
506	20231219	101100	129711140	9650	9650	9650	9650	0
507	20231219	101000	129711140	9650	9650	9650	9650	0
508	20231219	100900	129711140	9650	9650	9650	9650	0
509	20231219	100800	129711140	9650	9650	9650	9650	0
510	20231219	100700	129711140	9650	9650	9650	9650	0
511	20231219	100600	129711140	9650	9650	9650	9650	0
512	20231219	100500	129711140	9650	9650	9650	9650	0
513	20231219	100400	129711140	9650	9650	9650	9650	20
514	20231219	100300	129518140	9650	9650	9650	9650	0
515	20231219	100200	129518140	9650	9650	9650	9650	0
516	20231219	100100	129518140	9650	9650	9650	9650	0
517	20231219	100000	129518140	9650	9650	9650	9650	0
518	20231219	095900	129518140	9650	9650	9650	9650	0
519	20231219	095800	129518140	9650	9650	9650	9650	0
520	20231219	095700	129518140	9650	9640	9650	9640	11
521	20231219	095600	129412070	9620	9620	9620	9620	50
522	20231219	095500	128931070	9620	9620	9620	9620	50
523	20231219	095400	128450070	9620	9610	9620	9610	4
524	20231219	095300	128411610	9610	9610	9610	9610	0
525	20231219	095200	128411610	9610	9610	9610	9610	0
526	20231219	095100	128411610	9610	9610	9610	9610	0
527	20231219	095000	128411610	9610	9610	9610	9610	0
528	20231219	094900	128411610	9610	9610	9610	9610	0
529	20231219	094800	128411610	9610	9610	9610	9610	0
530	20231219	094700	128411610	9610	9630	9630	9600	1474
531	20231219	094600	114246650	9620	9630	9630	9620	686
532	20231219	094500	107644200	9640	9640	9640	9640	0
533	20231219	094400	107644200	9640	9640	9640	9640	100
534	20231219	094300	106680200	9640	9640	9640	9640	0
535	20231219	094200	106680200	9640	9640	9640	9640	0
536	20231219	094100	106680200	9640	9640	9640	9640	0
537	20231219	094000	106680200	9640	9640	9640	9640	237
538	20231219	093900	104395520	9650	9650	9650	9650	58
539	20231219	093800	103835820	9650	9650	9650	9650	0
540	20231219	093700	103835820	9650	9650	9650	9650	0
541	20231219	093600	103835820	9650	9650	9650	9650	0
542	20231219	093500	103835820	9650	9660	9660	9650	3000
543	20231219	093400	74885810	9670	9670	9670	9670	0
544	20231219	093300	74885810	9670	9670	9670	9670	0
545	20231219	093200	74885810	9670	9670	9670	9670	1
546	20231219	093100	74876140	9650	9650	9650	9650	0
547	20231219	093000	74876140	9650	9650	9650	9650	0
548	20231219	092900	74876140	9650	9650	9650	9650	0
549	20231219	092800	74876140	9650	9650	9650	9650	0
550	20231219	092700	74876140	9650	9650	9650	9650	0
551	20231219	092600	74876140	9650	9650	9650	9650	0
552	20231219	092500	74876140	9650	9650	9650	9650	0
553	20231219	092400	74876140	9650	9650	9650	9650	4
554	20231219	092300	74837540	9640	9640	9640	9640	0
555	20231219	092200	74837540	9640	9640	9640	9640	0
556	20231219	092100	74837540	9640	9640	9640	9640	0
557	20231219	092000	74837540	9640	9640	9640	9640	0
558	20231219	091900	74837540	9640	9640	9640	9640	148
559	20231219	091800	73410820	9680	9680	9680	9680	0
560	20231219	091700	73410820	9680	9680	9680	9680	0
561	20231219	091600	73410820	9680	9680	9680	9680	0
562	20231219	091500	73410820	9680	9680	9680	9680	1
563	20231219	091400	73401140	9680	9680	9680	9680	61
564	20231219	091300	72810660	9690	9690	9690	9690	23
565	20231219	091200	72587790	9690	9690	9690	9690	0
566	20231219	091100	72587790	9690	9690	9690	9690	13
567	20231219	091000	72461820	9690	9690	9690	9690	0
568	20231219	090900	72461820	9690	9690	9690	9690	7273
569	20231219	090800	1986450	9690	9690	9690	9690	0
570	20231219	090700	1986450	9690	9690	9690	9690	0
571	20231219	090600	1986450	9690	9690	9690	9690	0
572	20231219	090500	1986450	9690	9690	9690	9690	0
573	20231219	090400	1986450	9690	9690	9690	9690	0
574	20231219	090300	1986450	9690	9690	9690	9690	0
575	20231219	090200	1986450	9690	9690	9690	9690	0
576	20231219	090100	1986450	9690	9690	9690	9690	0
577	20231219	090000	1986450	9690	9690	9690	9690	205