KissMeData/004650/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184200	71184540	9770	9770	9770	9770	1762
3	20231219	184100	71184540	9770	9770	9770	9770	0
4	20231219	184000	71184540	9770	9770	9770	9770	0
5	20231219	183900	71184540	9770	9770	9770	9770	0
6	20231219	183800	71184540	9770	9770	9770	9770	0
7	20231219	183700	71184540	9770	9770	9770	9770	0
8	20231219	183600	71184540	9770	9770	9770	9770	0
9	20231219	183500	71184540	9770	9770	9770	9770	0
10	20231219	183400	71184540	9770	9770	9770	9770	0
11	20231219	183300	71184540	9770	9770	9770	9770	0
12	20231219	183200	71184540	9770	9770	9770	9770	0
13	20231219	183100	71184540	9770	9770	9770	9770	0
14	20231219	183000	71184540	9770	9770	9770	9770	0
15	20231219	182900	71184540	9770	9770	9770	9770	0
16	20231219	182800	71184540	9770	9770	9770	9770	0
17	20231219	182700	71184540	9770	9770	9770	9770	0
18	20231219	182600	71184540	9770	9770	9770	9770	0
19	20231219	182500	71184540	9770	9770	9770	9770	0
20	20231219	182400	71184540	9770	9770	9770	9770	0
21	20231219	182300	71184540	9770	9770	9770	9770	0
22	20231219	182200	71184540	9770	9770	9770	9770	0
23	20231219	182100	71184540	9770	9770	9770	9770	0
24	20231219	182000	71184540	9770	9770	9770	9770	0
25	20231219	181900	71184540	9770	9770	9770	9770	0
26	20231219	181800	71184540	9770	9770	9770	9770	0
27	20231219	181700	71184540	9770	9770	9770	9770	0
28	20231219	181600	71184540	9770	9770	9770	9770	0
29	20231219	181500	71184540	9770	9770	9770	9770	0
30	20231219	181400	71184540	9770	9770	9770	9770	0
31	20231219	181300	71184540	9770	9770	9770	9770	0
32	20231219	181200	71184540	9770	9770	9770	9770	1762
33	20231219	181100	71184540	9770	9770	9770	9770	0
34	20231219	181000	71184540	9770	9770	9770	9770	0
35	20231219	180900	71184540	9770	9770	9770	9770	0
36	20231219	180800	71184540	9770	9770	9770	9770	0
37	20231219	180700	71184540	9770	9770	9770	9770	0
38	20231219	180600	71184540	9770	9770	9770	9770	0
39	20231219	180500	71184540	9770	9770	9770	9770	0
40	20231219	180400	71184540	9770	9770	9770	9770	0
41	20231219	180300	71184540	9770	9770	9770	9770	0
42	20231219	180200	71184540	9770	9770	9770	9770	0
43	20231219	180100	71184540	9770	9770	9770	9770	0
44	20231219	180000	71184540	9770	9770	9770	9770	0
45	20231219	175900	71184540	9770	9770	9770	9770	0
46	20231219	175800	71184540	9770	9770	9770	9770	0
47	20231219	175700	71184540	9770	9770	9770	9770	0
48	20231219	175600	71184540	9770	9770	9770	9770	0
49	20231219	175500	71184540	9770	9770	9770	9770	0
50	20231219	175400	71184540	9770	9770	9770	9770	0
51	20231219	175300	71184540	9770	9770	9770	9770	0
52	20231219	175200	71184540	9770	9770	9770	9770	0
53	20231219	175100	71184540	9770	9770	9770	9770	0
54	20231219	175000	71184540	9770	9770	9770	9770	0
55	20231219	174900	71184540	9770	9770	9770	9770	0
56	20231219	174800	71184540	9770	9770	9770	9770	0
57	20231219	174700	71184540	9770	9770	9770	9770	0
58	20231219	174600	71184540	9770	9770	9770	9770	0
59	20231219	174500	71184540	9770	9770	9770	9770	0
60	20231219	174400	71184540	9770	9770	9770	9770	0
61	20231219	174300	71184540	9770	9770	9770	9770	0
62	20231219	174200	71184540	9770	9770	9770	9770	1762
63	20231219	174100	71184540	9770	9770	9770	9770	0
64	20231219	174000	71184540	9770	9770	9770	9770	0
65	20231219	173900	71184540	9770	9770	9770	9770	0
66	20231219	173800	71184540	9770	9770	9770	9770	0
67	20231219	173700	71184540	9770	9770	9770	9770	0
68	20231219	173600	71184540	9770	9770	9770	9770	0
69	20231219	173500	71184540	9770	9770	9770	9770	0
70	20231219	173400	71184540	9770	9770	9770	9770	0
71	20231219	173300	71184540	9770	9770	9770	9770	0
72	20231219	173200	71184540	9770	9770	9770	9770	0
73	20231219	173100	71184540	9770	9770	9770	9770	0
74	20231219	173000	71184540	9770	9770	9770	9770	0
75	20231219	172900	71184540	9770	9770	9770	9770	0
76	20231219	172800	71184540	9770	9770	9770	9770	0
77	20231219	172700	71184540	9770	9770	9770	9770	0
78	20231219	172600	71184540	9770	9770	9770	9770	0
79	20231219	172500	71184540	9770	9770	9770	9770	0
80	20231219	172400	71184540	9770	9770	9770	9770	0
81	20231219	172300	71184540	9770	9770	9770	9770	0
82	20231219	172200	71184540	9770	9770	9770	9770	0
83	20231219	172100	71184540	9770	9770	9770	9770	0
84	20231219	172000	71184540	9770	9770	9770	9770	0
85	20231219	171900	71184540	9770	9770	9770	9770	0
86	20231219	171800	71184540	9770	9770	9770	9770	0
87	20231219	171700	71184540	9770	9770	9770	9770	0
88	20231219	171600	71184540	9770	9770	9770	9770	0
89	20231219	171500	71184540	9770	9770	9770	9770	0
90	20231219	171400	71184540	9770	9770	9770	9770	0
91	20231219	171300	71184540	9770	9770	9770	9770	0
92	20231219	171200	71184540	9770	9770	9770	9770	1762
93	20231219	171100	71184540	9770	9770	9770	9770	0
94	20231219	171000	71184540	9770	9770	9770	9770	0
95	20231219	170900	71184540	9770	9770	9770	9770	0
96	20231219	170800	71184540	9770	9770	9770	9770	0
97	20231219	170700	71184540	9770	9770	9770	9770	0
98	20231219	170600	71184540	9770	9770	9770	9770	0
99	20231219	170500	71184540	9770	9770	9770	9770	0
100	20231219	170400	71184540	9770	9770	9770	9770	0
101	20231219	170300	71184540	9770	9770	9770	9770	0
102	20231219	170200	71184540	9770	9770	9770	9770	0
103	20231219	170100	71184540	9770	9770	9770	9770	0
104	20231219	170000	71184540	9770	9770	9770	9770	0
105	20231219	165900	71184540	9770	9770	9770	9770	0
106	20231219	165800	71184540	9770	9770	9770	9770	0
107	20231219	165700	71184540	9770	9770	9770	9770	0
108	20231219	165600	71184540	9770	9770	9770	9770	0
109	20231219	165500	71184540	9770	9770	9770	9770	0
110	20231219	165400	71184540	9770	9770	9770	9770	0
111	20231219	165300	71184540	9770	9770	9770	9770	0
112	20231219	165200	71184540	9770	9770	9770	9770	0
113	20231219	165100	71184540	9770	9770	9770	9770	0
114	20231219	165000	71184540	9770	9770	9770	9770	0
115	20231219	164900	71184540	9770	9770	9770	9770	0
116	20231219	164800	71184540	9770	9770	9770	9770	0
117	20231219	164700	71184540	9770	9770	9770	9770	0
118	20231219	164600	71184540	9770	9770	9770	9770	0
119	20231219	164500	71184540	9770	9770	9770	9770	0
120	20231219	164400	71184540	9770	9770	9770	9770	0
121	20231219	164300	71184540	9770	9770	9770	9770	0
122	20231219	164200	71184540	9770	9770	9770	9770	1762
123	20231219	164100	71184540	9770	9770	9770	9770	0
124	20231219	164000	71184540	9770	9770	9770	9770	0
125	20231219	163900	71184540	9770	9770	9770	9770	0
126	20231219	163800	71184540	9770	9770	9770	9770	0
127	20231219	163700	71184540	9770	9770	9770	9770	0
128	20231219	163600	71184540	9770	9770	9770	9770	0
129	20231219	163500	71184540	9770	9770	9770	9770	0
130	20231219	163400	71184540	9770	9770	9770	9770	0
131	20231219	163300	71184540	9770	9770	9770	9770	0
132	20231219	163200	71184540	9770	9770	9770	9770	0
133	20231219	163100	71184540	9770	9770	9770	9770	0
134	20231219	163000	71184540	9770	9770	9770	9770	0
135	20231219	162900	71184540	9770	9770	9770	9770	0
136	20231219	162800	71184540	9770	9770	9770	9770	0
137	20231219	162700	71184540	9770	9770	9770	9770	0
138	20231219	162600	71184540	9770	9770	9770	9770	0
139	20231219	162500	71184540	9770	9770	9770	9770	0
140	20231219	162400	71184540	9770	9770	9770	9770	0
141	20231219	162300	71184540	9770	9770	9770	9770	0
142	20231219	162200	71184540	9770	9770	9770	9770	0
143	20231219	162100	71184540	9770	9770	9770	9770	0
144	20231219	162000	71184540	9770	9770	9770	9770	0
145	20231219	161900	71184540	9770	9770	9770	9770	0
146	20231219	161800	71184540	9770	9770	9770	9770	0
147	20231219	161700	71184540	9770	9770	9770	9770	0
148	20231219	161600	71184540	9770	9770	9770	9770	0
149	20231219	161500	71184540	9770	9770	9770	9770	0
150	20231219	161400	71184540	9770	9770	9770	9770	0
151	20231219	161300	71184540	9770	9770	9770	9770	0
152	20231219	161200	71184540	9770	9770	9770	9770	1762
153	20231219	161100	71184540	9770	9770	9770	9770	0
154	20231219	161000	71184540	9770	9770	9770	9770	0
155	20231219	160900	71184540	9770	9770	9770	9770	0
156	20231219	160800	71184540	9770	9770	9770	9770	0
157	20231219	160700	71184540	9770	9770	9770	9770	0
158	20231219	160600	71184540	9770	9770	9770	9770	0
159	20231219	160500	71184540	9770	9770	9770	9770	0
160	20231219	160400	71184540	9770	9770	9770	9770	0
161	20231219	160300	71184540	9770	9770	9770	9770	0
162	20231219	160200	71184540	9770	9770	9770	9770	0
163	20231219	160100	71184540	9770	9770	9770	9770	0
164	20231219	160000	71184540	9770	9770	9770	9770	0
165	20231219	155900	71184540	9770	9770	9770	9770	0
166	20231219	155800	71184540	9770	9770	9770	9770	0
167	20231219	155700	71184540	9770	9770	9770	9770	0
168	20231219	155600	71184540	9770	9770	9770	9770	0
169	20231219	155500	71184540	9770	9770	9770	9770	0
170	20231219	155400	71184540	9770	9770	9770	9770	0
171	20231219	155300	71184540	9770	9770	9770	9770	0
172	20231219	155200	71184540	9770	9770	9770	9770	0
173	20231219	155100	71184540	9770	9770	9770	9770	0
174	20231219	155000	71184540	9770	9770	9770	9770	0
175	20231219	154900	71184540	9770	9770	9770	9770	0
176	20231219	154800	71184540	9770	9770	9770	9770	0
177	20231219	154700	71184540	9770	9770	9770	9770	0
178	20231219	154600	71184540	9770	9770	9770	9770	0
179	20231219	154500	71184540	9770	9770	9770	9770	0
180	20231219	154400	71184540	9770	9770	9770	9770	0
181	20231219	154300	71184540	9770	9770	9770	9770	0
182	20231219	154200	71184540	9770	9770	9770	9770	1762
183	20231219	154100	71184540	9770	9770	9770	9770	0
184	20231219	154000	71184540	9770	9770	9770	9770	0
185	20231219	153900	71184540	9770	9770	9770	9770	0
186	20231219	153800	71184540	9770	9770	9770	9770	0
187	20231219	153700	71184540	9770	9770	9770	9770	0
188	20231219	153600	71184540	9770	9770	9770	9770	0
189	20231219	153500	71184540	9770	9770	9770	9770	0
190	20231219	153400	71184540	9770	9770	9770	9770	0
191	20231219	153300	71184540	9770	9770	9770	9770	0
192	20231219	153200	71184540	9770	9770	9770	9770	0
193	20231219	153100	71184540	9770	9770	9770	9770	0
194	20231219	153000	71184540	9770	9770	9770	9770	1762
195	20231219	152900	53969800	9790	9790	9790	9790	0
196	20231219	152800	53969800	9790	9790	9790	9790	0
197	20231219	152700	53969800	9790	9790	9790	9790	0
198	20231219	152600	53969800	9790	9790	9790	9790	0
199	20231219	152500	53969800	9790	9790	9790	9790	0
200	20231219	152400	53969800	9790	9790	9790	9790	0
201	20231219	152300	53969800	9790	9790	9790	9790	0
202	20231219	152200	53969800	9790	9790	9790	9790	0
203	20231219	152100	53969800	9790	9790	9790	9790	0
204	20231219	152000	53969800	9790	9790	9790	9790	0
205	20231219	151900	53969800	9790	9790	9790	9790	16
206	20231219	151800	53813160	9790	9790	9790	9790	5
207	20231219	151700	53764210	9800	9800	9800	9800	3
208	20231219	151600	53734810	9790	9790	9790	9790	12
209	20231219	151500	53617330	9790	9790	9790	9790	17
210	20231219	151400	53450900	9790	9790	9790	9790	0
211	20231219	151300	53450900	9790	9800	9800	9790	286
212	20231219	151200	50648250	9810	9810	9810	9810	2
213	20231219	151100	50628630	9810	9810	9810	9800	21
214	20231219	151000	50422770	9800	9800	9800	9800	12
215	20231219	150900	50305170	9810	9810	9810	9810	8
216	20231219	150800	50226690	9810	9810	9810	9810	0
217	20231219	150700	50226690	9810	9810	9810	9810	0
218	20231219	150600	50226690	9810	9810	9810	9810	0
219	20231219	150500	50226690	9810	9810	9810	9810	0
220	20231219	150400	50226690	9810	9810	9810	9810	0
221	20231219	150300	50226690	9810	9810	9810	9810	0
222	20231219	150200	50226690	9810	9810	9810	9810	16
223	20231219	150100	50069730	9820	9820	9820	9820	200
224	20231219	150000	48105730	9830	9830	9830	9830	0
225	20231219	145900	48105730	9830	9830	9830	9830	0
226	20231219	145800	48105730	9830	9830	9830	9830	0
227	20231219	145700	48105730	9830	9830	9830	9830	0
228	20231219	145600	48105730	9830	9830	9830	9830	0
229	20231219	145500	48105730	9830	9830	9830	9830	0
230	20231219	145400	48105730	9830	9830	9830	9830	0
231	20231219	145300	48105730	9830	9830	9830	9830	0
232	20231219	145200	48105730	9830	9830	9830	9830	0
233	20231219	145100	48105730	9830	9830	9830	9830	0
234	20231219	145000	48105730	9830	9830	9830	9830	0
235	20231219	144900	48105730	9830	9830	9830	9830	0
236	20231219	144800	48105730	9830	9830	9830	9830	0
237	20231219	144700	48105730	9830	9830	9830	9830	0
238	20231219	144600	48105730	9830	9830	9830	9830	0
239	20231219	144500	48105730	9830	9830	9830	9830	0
240	20231219	144400	48105730	9830	9830	9830	9830	0
241	20231219	144300	48105730	9830	9830	9830	9830	0
242	20231219	144200	48105730	9830	9830	9830	9830	0
243	20231219	144100	48105730	9830	9830	9830	9830	0
244	20231219	144000	48105730	9830	9830	9830	9830	0
245	20231219	143900	48105730	9830	9830	9830	9830	0
246	20231219	143800	48105730	9830	9830	9830	9830	0
247	20231219	143700	48105730	9830	9830	9830	9830	0
248	20231219	143600	48105730	9830	9830	9830	9830	0
249	20231219	143500	48105730	9830	9830	9830	9830	0
250	20231219	143400	48105730	9830	9830	9830	9830	0
251	20231219	143300	48105730	9830	9830	9830	9830	0
252	20231219	143200	48105730	9830	9830	9830	9830	7
253	20231219	143100	48036920	9830	9830	9830	9830	186
254	20231219	143000	46208540	9830	9830	9830	9830	0
255	20231219	142900	46208540	9830	9830	9830	9830	14
256	20231219	142800	46070920	9830	9820	9830	9820	220
257	20231219	142700	43908430	9830	9830	9830	9830	0
258	20231219	142600	43908430	9830	9830	9830	9830	0
259	20231219	142500	43908430	9830	9830	9830	9830	0
260	20231219	142400	43908430	9830	9830	9830	9830	0
261	20231219	142300	43908430	9830	9830	9830	9830	2
262	20231219	142200	43888770	9830	9830	9830	9830	125
263	20231219	142100	42660020	9830	9830	9830	9830	0
264	20231219	142000	42660020	9830	9830	9830	9830	0
265	20231219	141900	42660020	9830	9830	9830	9830	0
266	20231219	141800	42660020	9830	9830	9830	9830	75
267	20231219	141700	41922770	9820	9820	9820	9820	0
268	20231219	141600	41922770	9820	9820	9820	9820	0
269	20231219	141500	41922770	9820	9820	9820	9820	10
270	20231219	141400	41824570	9830	9830	9830	9830	0
271	20231219	141300	41824570	9830	9830	9830	9830	0
272	20231219	141200	41824570	9830	9830	9830	9830	0
273	20231219	141100	41824570	9830	9830	9830	9830	0
274	20231219	141000	41824570	9830	9830	9830	9830	276
275	20231219	140900	39111490	9840	9840	9840	9840	0
276	20231219	140800	39111490	9840	9840	9840	9840	0
277	20231219	140700	39111490	9840	9840	9840	9840	0
278	20231219	140600	39111490	9840	9840	9840	9840	0
279	20231219	140500	39111490	9840	9840	9840	9840	0
280	20231219	140400	39111490	9840	9840	9840	9840	0
281	20231219	140300	39111490	9840	9840	9840	9840	0
282	20231219	140200	39111490	9840	9840	9840	9840	0
283	20231219	140100	39111490	9840	9840	9840	9840	0
284	20231219	140000	39111490	9840	9840	9840	9840	1
285	20231219	135900	39101650	9830	9830	9830	9830	0
286	20231219	135800	39101650	9830	9830	9830	9830	0
287	20231219	135700	39101650	9830	9830	9830	9830	0
288	20231219	135600	39101650	9830	9830	9830	9830	0
289	20231219	135500	39101650	9830	9830	9830	9830	0
290	20231219	135400	39101650	9830	9830	9830	9830	0
291	20231219	135300	39101650	9830	9830	9830	9830	0
292	20231219	135200	39101650	9830	9830	9830	9830	25
293	20231219	135100	38855900	9830	9830	9830	9830	0
294	20231219	135000	38855900	9830	9830	9830	9830	1
295	20231219	134900	38846070	9850	9850	9850	9850	0
296	20231219	134800	38846070	9850	9850	9850	9850	0
297	20231219	134700	38846070	9850	9850	9850	9850	0
298	20231219	134600	38846070	9850	9850	9850	9850	0
299	20231219	134500	38846070	9850	9850	9850	9850	0
300	20231219	134400	38846070	9850	9850	9850	9850	0
301	20231219	134300	38846070	9850	9850	9850	9850	0
302	20231219	134200	38846070	9850	9850	9850	9850	0
303	20231219	134100	38846070	9850	9850	9850	9850	0
304	20231219	134000	38846070	9850	9850	9850	9850	0
305	20231219	133900	38846070	9850	9850	9850	9850	0
306	20231219	133800	38846070	9850	9850	9850	9850	0
307	20231219	133700	38846070	9850	9850	9850	9850	0
308	20231219	133600	38846070	9850	9850	9850	9850	0
309	20231219	133500	38846070	9850	9850	9850	9850	0
310	20231219	133400	38846070	9850	9850	9850	9850	0
311	20231219	133300	38846070	9850	9850	9850	9850	0
312	20231219	133200	38846070	9850	9850	9850	9850	26
313	20231219	133100	38589970	9850	9850	9850	9850	56
314	20231219	133000	38038370	9850	9850	9850	9850	0
315	20231219	132900	38038370	9850	9850	9850	9850	0
316	20231219	132800	38038370	9850	9850	9850	9850	0
317	20231219	132700	38038370	9850	9850	9850	9850	0
318	20231219	132600	38038370	9850	9850	9850	9850	0
319	20231219	132500	38038370	9850	9850	9850	9850	0
320	20231219	132400	38038370	9850	9840	9850	9840	300
321	20231219	132300	35083380	9850	9850	9850	9850	0
322	20231219	132200	35083380	9850	9850	9850	9850	0
323	20231219	132100	35083380	9850	9850	9850	9850	0
324	20231219	132000	35083380	9850	9850	9850	9850	0
325	20231219	131900	35083380	9850	9850	9850	9850	0
326	20231219	131800	35083380	9850	9850	9850	9850	0
327	20231219	131700	35083380	9850	9850	9850	9850	0
328	20231219	131600	35083380	9850	9850	9850	9850	0
329	20231219	131500	35083380	9850	9850	9850	9850	0
330	20231219	131400	35083380	9850	9850	9850	9850	0
331	20231219	131300	35083380	9850	9850	9850	9850	0
332	20231219	131200	35083380	9850	9850	9850	9850	0
333	20231219	131100	35083380	9850	9850	9850	9850	0
334	20231219	131000	35083380	9850	9850	9850	9850	0
335	20231219	130900	35083380	9850	9820	9850	9820	1716
336	20231219	130800	18182800	9820	9820	9820	9820	1
337	20231219	130700	18172980	9820	9820	9820	9820	0
338	20231219	130600	18172980	9820	9820	9820	9820	0
339	20231219	130500	18172980	9820	9820	9820	9820	0
340	20231219	130400	18172980	9820	9820	9820	9820	15
341	20231219	130300	18025680	9820	9820	9820	9820	0
342	20231219	130200	18025680	9820	9820	9820	9820	1
343	20231219	130100	18015860	9820	9820	9820	9820	0
344	20231219	130000	18015860	9820	9820	9820	9820	0
345	20231219	125900	18015860	9820	9820	9820	9820	0
346	20231219	125800	18015860	9820	9820	9820	9820	0
347	20231219	125700	18015860	9820	9820	9820	9820	0
348	20231219	125600	18015860	9820	9820	9820	9820	0
349	20231219	125500	18015860	9820	9820	9820	9820	0
350	20231219	125400	18015860	9820	9820	9820	9820	7
351	20231219	125300	17947120	9820	9820	9820	9820	1
352	20231219	125200	17937300	9800	9800	9800	9800	0
353	20231219	125100	17937300	9800	9800	9800	9800	0
354	20231219	125000	17937300	9800	9800	9800	9800	0
355	20231219	124900	17937300	9800	9800	9800	9800	0
356	20231219	124800	17937300	9800	9800	9800	9800	0
357	20231219	124700	17937300	9800	9800	9800	9800	0
358	20231219	124600	17937300	9800	9800	9800	9800	0
359	20231219	124500	17937300	9800	9800	9800	9800	0
360	20231219	124400	17937300	9800	9800	9800	9800	0
361	20231219	124300	17937300	9800	9800	9800	9800	0
362	20231219	124200	17937300	9800	9800	9800	9800	0
363	20231219	124100	17937300	9800	9800	9800	9800	0
364	20231219	124000	17937300	9800	9800	9800	9800	0
365	20231219	123900	17937300	9800	9800	9800	9800	0
366	20231219	123800	17937300	9800	9800	9800	9800	0
367	20231219	123700	17937300	9800	9800	9800	9800	0
368	20231219	123600	17937300	9800	9810	9810	9800	100
369	20231219	123500	16957240	9800	9800	9800	9800	0
370	20231219	123400	16957240	9800	9800	9800	9800	0
371	20231219	123300	16957240	9800	9810	9810	9800	20
372	20231219	123200	16761190	9820	9820	9820	9820	0
373	20231219	123100	16761190	9820	9820	9820	9820	0
374	20231219	123000	16761190	9820	9820	9820	9820	0
375	20231219	122900	16761190	9820	9820	9820	9820	0
376	20231219	122800	16761190	9820	9820	9820	9820	0
377	20231219	122700	16761190	9820	9820	9820	9820	1
378	20231219	122600	16751370	9800	9800	9800	9800	0
379	20231219	122500	16751370	9800	9800	9800	9800	0
380	20231219	122400	16751370	9800	9800	9800	9800	0
381	20231219	122300	16751370	9800	9800	9800	9800	0
382	20231219	122200	16751370	9800	9800	9800	9800	0
383	20231219	122100	16751370	9800	9800	9800	9800	0
384	20231219	122000	16751370	9800	9800	9800	9800	0
385	20231219	121900	16751370	9800	9800	9800	9800	0
386	20231219	121800	16751370	9800	9800	9800	9800	0
387	20231219	121700	16751370	9800	9800	9800	9800	0
388	20231219	121600	16751370	9800	9800	9800	9800	0
389	20231219	121500	16751370	9800	9800	9800	9800	0
390	20231219	121400	16751370	9800	9800	9800	9800	0
391	20231219	121300	16751370	9800	9800	9800	9800	0
392	20231219	121200	16751370	9800	9800	9800	9800	0
393	20231219	121100	16751370	9800	9800	9800	9800	0
394	20231219	121000	16751370	9800	9800	9800	9800	0
395	20231219	120900	16751370	9800	9800	9800	9800	0
396	20231219	120800	16751370	9800	9800	9800	9800	0
397	20231219	120700	16751370	9800	9800	9800	9800	0
398	20231219	120600	16751370	9800	9800	9800	9800	0
399	20231219	120500	16751370	9800	9800	9800	9800	0
400	20231219	120400	16751370	9800	9800	9800	9800	0
401	20231219	120300	16751370	9800	9800	9800	9800	0
402	20231219	120200	16751370	9800	9800	9800	9800	0
403	20231219	120100	16751370	9800	9800	9800	9800	0
404	20231219	120000	16751370	9800	9800	9800	9800	0
405	20231219	115900	16751370	9800	9800	9800	9800	0
406	20231219	115800	16751370	9800	9800	9800	9800	0
407	20231219	115700	16751370	9800	9800	9800	9800	0
408	20231219	115600	16751370	9800	9800	9800	9800	0
409	20231219	115500	16751370	9800	9800	9800	9800	1
410	20231219	115400	16741570	9830	9830	9830	9830	0
411	20231219	115300	16741570	9830	9830	9830	9830	0
412	20231219	115200	16741570	9830	9830	9830	9830	0
413	20231219	115100	16741570	9830	9830	9830	9830	0
414	20231219	115000	16741570	9830	9830	9830	9830	0
415	20231219	114900	16741570	9830	9830	9830	9830	0
416	20231219	114800	16741570	9830	9830	9830	9830	559
417	20231219	114700	11246600	9830	9830	9830	9830	0
418	20231219	114600	11246600	9830	9830	9830	9830	0
419	20231219	114500	11246600	9830	9830	9830	9830	0
420	20231219	114400	11246600	9830	9830	9830	9830	0
421	20231219	114300	11246600	9830	9830	9830	9830	24
422	20231219	114200	11010680	9840	9840	9840	9840	0
423	20231219	114100	11010680	9840	9840	9840	9840	0
424	20231219	114000	11010680	9840	9840	9840	9840	0
425	20231219	113900	11010680	9840	9840	9840	9840	0
426	20231219	113800	11010680	9840	9840	9840	9840	0
427	20231219	113700	11010680	9840	9840	9840	9840	0
428	20231219	113600	11010680	9840	9840	9840	9840	0
429	20231219	113500	11010680	9840	9840	9840	9840	0
430	20231219	113400	11010680	9840	9840	9840	9840	0
431	20231219	113300	11010680	9840	9840	9840	9840	0
432	20231219	113200	11010680	9840	9840	9840	9840	0
433	20231219	113100	11010680	9840	9840	9840	9840	0
434	20231219	113000	11010680	9840	9840	9840	9840	0
435	20231219	112900	11010680	9840	9840	9840	9840	0
436	20231219	112800	11010680	9840	9840	9840	9840	4
437	20231219	112700	10971320	9840	9840	9840	9840	0
438	20231219	112600	10971320	9840	9840	9840	9840	0
439	20231219	112500	10971320	9840	9840	9840	9840	0
440	20231219	112400	10971320	9840	9840	9840	9840	0
441	20231219	112300	10971320	9840	9840	9840	9840	0
442	20231219	112200	10971320	9840	9840	9840	9840	0
443	20231219	112100	10971320	9840	9840	9840	9840	0
444	20231219	112000	10971320	9840	9840	9840	9840	0
445	20231219	111900	10971320	9840	9840	9840	9840	0
446	20231219	111800	10971320	9840	9840	9840	9840	0
447	20231219	111700	10971320	9840	9840	9840	9840	0
448	20231219	111600	10971320	9840	9840	9840	9840	1
449	20231219	111500	10961480	9830	9830	9830	9830	0
450	20231219	111400	10961480	9830	9830	9830	9830	0
451	20231219	111300	10961480	9830	9830	9830	9830	0
452	20231219	111200	10961480	9830	9830	9830	9830	0
453	20231219	111100	10961480	9830	9830	9830	9830	0
454	20231219	111000	10961480	9830	9830	9830	9830	0
455	20231219	110900	10961480	9830	9830	9830	9830	26
456	20231219	110800	10705900	9830	9830	9830	9830	1
457	20231219	110700	10696070	9810	9810	9810	9810	0
458	20231219	110600	10696070	9810	9810	9810	9810	100
459	20231219	110500	9715070	9810	9810	9810	9810	0
460	20231219	110400	9715070	9810	9810	9810	9810	0
461	20231219	110300	9715070	9810	9810	9810	9810	0
462	20231219	110200	9715070	9810	9810	9810	9810	0
463	20231219	110100	9715070	9810	9810	9810	9810	0
464	20231219	110000	9715070	9810	9810	9810	9810	0
465	20231219	105900	9715070	9810	9810	9810	9810	0
466	20231219	105800	9715070	9810	9810	9810	9810	0
467	20231219	105700	9715070	9810	9810	9810	9810	0
468	20231219	105600	9715070	9810	9810	9810	9810	90
469	20231219	105500	8832170	9810	9810	9810	9810	129
470	20231219	105400	7566680	9810	9810	9810	9810	0
471	20231219	105300	7566680	9810	9810	9810	9810	0
472	20231219	105200	7566680	9810	9810	9810	9810	0
473	20231219	105100	7566680	9810	9810	9810	9810	0
474	20231219	105000	7566680	9810	9810	9810	9810	0
475	20231219	104900	7566680	9810	9810	9810	9810	0
476	20231219	104800	7566680	9810	9810	9810	9810	0
477	20231219	104700	7566680	9810	9810	9810	9810	0
478	20231219	104600	7566680	9810	9810	9810	9810	0
479	20231219	104500	7566680	9810	9810	9810	9810	0
480	20231219	104400	7566680	9810	9810	9810	9810	0
481	20231219	104300	7566680	9810	9810	9810	9810	0
482	20231219	104200	7566680	9810	9810	9810	9810	0
483	20231219	104100	7566680	9810	9810	9810	9810	0
484	20231219	104000	7566680	9810	9810	9810	9810	0
485	20231219	103900	7566680	9810	9810	9810	9810	0
486	20231219	103800	7566680	9810	9810	9810	9810	0
487	20231219	103700	7566680	9810	9810	9810	9810	0
488	20231219	103600	7566680	9810	9810	9810	9810	0
489	20231219	103500	7566680	9810	9810	9810	9810	0
490	20231219	103400	7566680	9810	9810	9810	9810	0
491	20231219	103300	7566680	9810	9810	9810	9810	0
492	20231219	103200	7566680	9810	9810	9810	9810	9
493	20231219	103100	7478390	9810	9810	9810	9810	0
494	20231219	103000	7478390	9810	9810	9810	9810	0
495	20231219	102900	7478390	9810	9810	9810	9810	0
496	20231219	102800	7478390	9810	9810	9810	9810	0
497	20231219	102700	7478390	9810	9810	9810	9810	0
498	20231219	102600	7478390	9810	9810	9810	9810	0
499	20231219	102500	7478390	9810	9810	9810	9810	0
500	20231219	102400	7478390	9810	9810	9810	9810	0
501	20231219	102300	7478390	9810	9810	9810	9810	0
502	20231219	102200	7478390	9810	9810	9810	9810	0
503	20231219	102100	7478390	9810	9810	9810	9810	0
504	20231219	102000	7478390	9810	9810	9810	9810	0
505	20231219	101900	7478390	9810	9810	9810	9810	0
506	20231219	101800	7478390	9810	9810	9810	9810	0
507	20231219	101700	7478390	9810	9810	9810	9810	0
508	20231219	101600	7478390	9810	9810	9810	9810	0
509	20231219	101500	7478390	9810	9810	9810	9810	0
510	20231219	101400	7478390	9810	9810	9810	9810	0
511	20231219	101300	7478390	9810	9810	9810	9810	0
512	20231219	101200	7478390	9810	9810	9810	9810	0
513	20231219	101100	7478390	9810	9810	9810	9810	0
514	20231219	101000	7478390	9810	9810	9810	9810	0
515	20231219	100900	7478390	9810	9810	9810	9810	0
516	20231219	100800	7478390	9810	9810	9810	9810	2
517	20231219	100700	7458770	9800	9800	9800	9800	0
518	20231219	100600	7458770	9800	9800	9800	9800	5
519	20231219	100500	7409770	9800	9800	9800	9800	0
520	20231219	100400	7409770	9800	9800	9800	9800	0
521	20231219	100300	7409770	9800	9800	9800	9800	0
522	20231219	100200	7409770	9800	9800	9800	9800	0
523	20231219	100100	7409770	9800	9800	9800	9800	0
524	20231219	100000	7409770	9800	9800	9800	9800	1
525	20231219	095900	7399970	9800	9800	9800	9800	0
526	20231219	095800	7399970	9800	9800	9800	9800	0
527	20231219	095700	7399970	9800	9800	9800	9800	1
528	20231219	095600	7390170	9790	9790	9790	9790	0
529	20231219	095500	7390170	9790	9790	9790	9790	0
530	20231219	095400	7390170	9790	9820	9820	9790	303
531	20231219	095300	4420350	9820	9820	9820	9820	0
532	20231219	095200	4420350	9820	9820	9820	9820	0
533	20231219	095100	4420350	9820	9820	9820	9820	10
534	20231219	095000	4322150	9820	9820	9820	9820	0
535	20231219	094900	4322150	9820	9820	9820	9820	0
536	20231219	094800	4322150	9820	9820	9820	9820	0
537	20231219	094700	4322150	9820	9820	9820	9820	0
538	20231219	094600	4322150	9820	9820	9820	9820	0
539	20231219	094500	4322150	9820	9820	9820	9820	0
540	20231219	094400	4322150	9820	9820	9820	9820	0
541	20231219	094300	4322150	9820	9820	9820	9820	0
542	20231219	094200	4322150	9820	9820	9820	9820	0
543	20231219	094100	4322150	9820	9820	9820	9820	0
544	20231219	094000	4322150	9820	9820	9820	9820	110
545	20231219	093900	3241950	9820	9820	9820	9820	0
546	20231219	093800	3241950	9820	9820	9820	9820	10
547	20231219	093700	3143750	9820	9820	9820	9820	0
548	20231219	093600	3143750	9820	9820	9820	9820	6
549	20231219	093500	3084830	9820	9820	9820	9820	0
550	20231219	093400	3084830	9820	9820	9820	9820	1
551	20231219	093300	3075010	9820	9820	9820	9820	52
552	20231219	093200	2564370	9830	9830	9830	9830	0
553	20231219	093100	2564370	9830	9830	9830	9830	0
554	20231219	093000	2564370	9830	9830	9830	9830	0
555	20231219	092900	2564370	9830	9830	9830	9830	26
556	20231219	092800	2308790	9840	9840	9840	9840	0
557	20231219	092700	2308790	9840	9840	9840	9840	0
558	20231219	092600	2308790	9840	9840	9840	9840	0
559	20231219	092500	2308790	9840	9840	9840	9840	0
560	20231219	092400	2308790	9840	9840	9840	9840	2
561	20231219	092300	2289110	9820	9820	9820	9820	0
562	20231219	092200	2289110	9820	9820	9820	9820	0
563	20231219	092100	2289110	9820	9820	9820	9820	92
564	20231219	092000	1385670	9820	9820	9820	9820	0
565	20231219	091900	1385670	9820	9820	9820	9820	27
566	20231219	091800	1120530	9820	9820	9820	9820	0
567	20231219	091700	1120530	9820	9820	9820	9820	0
568	20231219	091600	1120530	9820	9820	9820	9820	0
569	20231219	091500	1120530	9820	9820	9820	9820	5
570	20231219	091400	1071430	9820	9830	9830	9820	7
571	20231219	091300	1002660	9830	9830	9830	9830	0
572	20231219	091200	1002660	9830	9830	9830	9830	0
573	20231219	091100	1002660	9830	9830	9830	9830	0
574	20231219	091000	1002660	9830	9830	9830	9830	0
575	20231219	090900	1002660	9830	9830	9830	9830	0
576	20231219	090800	1002660	9830	9830	9830	9830	0
577	20231219	090700	1002660	9830	9830	9830	9830	2
578	20231219	090600	983000	9830	9830	9830	9830	0
579	20231219	090500	983000	9830	9830	9830	9830	0
580	20231219	090400	983000	9830	9830	9830	9830	0
581	20231219	090300	983000	9830	9830	9830	9830	0
582	20231219	090200	983000	9830	9830	9830	9830	0
583	20231219	090100	983000	9830	9830	9830	9830	0
584	20231219	090000	983000	9830	9830	9830	9830	100