KissMeData/004650/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	184200	44233330	9730	9730	9730	9730	26
3	20231206	184100	44233330	9730	9730	9730	9730	0
4	20231206	184000	44233330	9730	9730	9730	9730	0
5	20231206	183900	44233330	9730	9730	9730	9730	0
6	20231206	183800	44233330	9730	9730	9730	9730	0
7	20231206	183700	44233330	9730	9730	9730	9730	0
8	20231206	183600	44233330	9730	9730	9730	9730	0
9	20231206	183500	44233330	9730	9730	9730	9730	0
10	20231206	183400	44233330	9730	9730	9730	9730	0
11	20231206	183300	44233330	9730	9730	9730	9730	0
12	20231206	183200	44233330	9730	9730	9730	9730	0
13	20231206	183100	44233330	9730	9730	9730	9730	0
14	20231206	183000	44233330	9730	9730	9730	9730	0
15	20231206	182900	44233330	9730	9730	9730	9730	0
16	20231206	182800	44233330	9730	9730	9730	9730	0
17	20231206	182700	44233330	9730	9730	9730	9730	0
18	20231206	182600	44233330	9730	9730	9730	9730	0
19	20231206	182500	44233330	9730	9730	9730	9730	0
20	20231206	182400	44233330	9730	9730	9730	9730	0
21	20231206	182300	44233330	9730	9730	9730	9730	0
22	20231206	182200	44233330	9730	9730	9730	9730	0
23	20231206	182100	44233330	9730	9730	9730	9730	0
24	20231206	182000	44233330	9730	9730	9730	9730	0
25	20231206	181900	44233330	9730	9730	9730	9730	0
26	20231206	181800	44233330	9730	9730	9730	9730	0
27	20231206	181700	44233330	9730	9730	9730	9730	0
28	20231206	181600	44233330	9730	9730	9730	9730	0
29	20231206	181500	44233330	9730	9730	9730	9730	0
30	20231206	181400	44233330	9730	9730	9730	9730	0
31	20231206	181300	44233330	9730	9730	9730	9730	0
32	20231206	181200	44233330	9730	9730	9730	9730	26
33	20231206	181100	44233330	9730	9730	9730	9730	0
34	20231206	181000	44233330	9730	9730	9730	9730	0
35	20231206	180900	44233330	9730	9730	9730	9730	0
36	20231206	180800	44233330	9730	9730	9730	9730	0
37	20231206	180700	44233330	9730	9730	9730	9730	0
38	20231206	180600	44233330	9730	9730	9730	9730	0
39	20231206	180500	44233330	9730	9730	9730	9730	0
40	20231206	180400	44233330	9730	9730	9730	9730	0
41	20231206	180300	44233330	9730	9730	9730	9730	0
42	20231206	180200	44233330	9730	9730	9730	9730	0
43	20231206	180100	44233330	9730	9730	9730	9730	0
44	20231206	180000	44233330	9730	9730	9730	9730	0
45	20231206	175900	44233330	9730	9730	9730	9730	0
46	20231206	175800	44233330	9730	9730	9730	9730	0
47	20231206	175700	44233330	9730	9730	9730	9730	0
48	20231206	175600	44233330	9730	9730	9730	9730	0
49	20231206	175500	44233330	9730	9730	9730	9730	0
50	20231206	175400	44233330	9730	9730	9730	9730	0
51	20231206	175300	44233330	9730	9730	9730	9730	0
52	20231206	175200	44233330	9730	9730	9730	9730	0
53	20231206	175100	44233330	9730	9730	9730	9730	0
54	20231206	175000	44233330	9730	9730	9730	9730	0
55	20231206	174900	44233330	9730	9730	9730	9730	0
56	20231206	174800	44233330	9730	9730	9730	9730	0
57	20231206	174700	44233330	9730	9730	9730	9730	0
58	20231206	174600	44233330	9730	9730	9730	9730	0
59	20231206	174500	44233330	9730	9730	9730	9730	0
60	20231206	174400	44233330	9730	9730	9730	9730	0
61	20231206	174300	44233330	9730	9730	9730	9730	0
62	20231206	174200	44233330	9730	9730	9730	9730	26
63	20231206	174100	44233330	9730	9730	9730	9730	0
64	20231206	174000	44233330	9730	9730	9730	9730	0
65	20231206	173900	44233330	9730	9730	9730	9730	0
66	20231206	173800	44233330	9730	9730	9730	9730	0
67	20231206	173700	44233330	9730	9730	9730	9730	0
68	20231206	173600	44233330	9730	9730	9730	9730	0
69	20231206	173500	44233330	9730	9730	9730	9730	0
70	20231206	173400	44233330	9730	9730	9730	9730	0
71	20231206	173300	44233330	9730	9730	9730	9730	0
72	20231206	173200	44233330	9730	9730	9730	9730	0
73	20231206	173100	44233330	9730	9730	9730	9730	0
74	20231206	173000	44233330	9730	9730	9730	9730	0
75	20231206	172900	44233330	9730	9730	9730	9730	0
76	20231206	172800	44233330	9730	9730	9730	9730	0
77	20231206	172700	44233330	9730	9730	9730	9730	0
78	20231206	172600	44233330	9730	9730	9730	9730	0
79	20231206	172500	44233330	9730	9730	9730	9730	0
80	20231206	172400	44233330	9730	9730	9730	9730	0
81	20231206	172300	44233330	9730	9730	9730	9730	0
82	20231206	172200	44233330	9730	9730	9730	9730	0
83	20231206	172100	44233330	9730	9730	9730	9730	0
84	20231206	172000	44233330	9730	9730	9730	9730	0
85	20231206	171900	44233330	9730	9730	9730	9730	0
86	20231206	171800	44233330	9730	9730	9730	9730	0
87	20231206	171700	44233330	9730	9730	9730	9730	0
88	20231206	171600	44233330	9730	9730	9730	9730	0
89	20231206	171500	44233330	9730	9730	9730	9730	0
90	20231206	171400	44233330	9730	9730	9730	9730	0
91	20231206	171300	44233330	9730	9730	9730	9730	0
92	20231206	171200	44233330	9730	9730	9730	9730	26
93	20231206	171100	44233330	9730	9730	9730	9730	0
94	20231206	171000	44233330	9730	9730	9730	9730	0
95	20231206	170900	44233330	9730	9730	9730	9730	0
96	20231206	170800	44233330	9730	9730	9730	9730	0
97	20231206	170700	44233330	9730	9730	9730	9730	0
98	20231206	170600	44233330	9730	9730	9730	9730	0
99	20231206	170500	44233330	9730	9730	9730	9730	0
100	20231206	170400	44233330	9730	9730	9730	9730	0
101	20231206	170300	44233330	9730	9730	9730	9730	0
102	20231206	170200	44233330	9730	9730	9730	9730	0
103	20231206	170100	44233330	9730	9730	9730	9730	0
104	20231206	170000	44233330	9730	9730	9730	9730	0
105	20231206	165900	44233330	9730	9730	9730	9730	0
106	20231206	165800	44233330	9730	9730	9730	9730	0
107	20231206	165700	44233330	9730	9730	9730	9730	0
108	20231206	165600	44233330	9730	9730	9730	9730	0
109	20231206	165500	44233330	9730	9730	9730	9730	0
110	20231206	165400	44233330	9730	9730	9730	9730	0
111	20231206	165300	44233330	9730	9730	9730	9730	0
112	20231206	165200	44233330	9730	9730	9730	9730	0
113	20231206	165100	44233330	9730	9730	9730	9730	0
114	20231206	165000	44233330	9730	9730	9730	9730	0
115	20231206	164900	44233330	9730	9730	9730	9730	0
116	20231206	164800	44233330	9730	9730	9730	9730	0
117	20231206	164700	44233330	9730	9730	9730	9730	0
118	20231206	164600	44233330	9730	9730	9730	9730	0
119	20231206	164500	44233330	9730	9730	9730	9730	0
120	20231206	164400	44233330	9730	9730	9730	9730	0
121	20231206	164300	44233330	9730	9730	9730	9730	0
122	20231206	164200	44233330	9730	9730	9730	9730	26
123	20231206	164100	44233330	9730	9730	9730	9730	0
124	20231206	164000	44233330	9730	9730	9730	9730	0
125	20231206	163900	44233330	9730	9730	9730	9730	0
126	20231206	163800	44233330	9730	9730	9730	9730	0
127	20231206	163700	44233330	9730	9730	9730	9730	0
128	20231206	163600	44233330	9730	9730	9730	9730	0
129	20231206	163500	44233330	9730	9730	9730	9730	0
130	20231206	163400	44233330	9730	9730	9730	9730	0
131	20231206	163300	44233330	9730	9730	9730	9730	0
132	20231206	163200	44233330	9730	9730	9730	9730	0
133	20231206	163100	44233330	9730	9730	9730	9730	0
134	20231206	163000	44233330	9730	9730	9730	9730	0
135	20231206	162900	44233330	9730	9730	9730	9730	0
136	20231206	162800	44233330	9730	9730	9730	9730	0
137	20231206	162700	44233330	9730	9730	9730	9730	0
138	20231206	162600	44233330	9730	9730	9730	9730	0
139	20231206	162500	44233330	9730	9730	9730	9730	0
140	20231206	162400	44233330	9730	9730	9730	9730	0
141	20231206	162300	44233330	9730	9730	9730	9730	0
142	20231206	162200	44233330	9730	9730	9730	9730	0
143	20231206	162100	44233330	9730	9730	9730	9730	0
144	20231206	162000	44233330	9730	9730	9730	9730	0
145	20231206	161900	44233330	9730	9730	9730	9730	0
146	20231206	161800	44233330	9730	9730	9730	9730	0
147	20231206	161700	44233330	9730	9730	9730	9730	0
148	20231206	161600	44233330	9730	9730	9730	9730	0
149	20231206	161500	44233330	9730	9730	9730	9730	0
150	20231206	161400	44233330	9730	9730	9730	9730	0
151	20231206	161300	44233330	9730	9730	9730	9730	0
152	20231206	161200	44233330	9730	9730	9730	9730	26
153	20231206	161100	44233330	9730	9730	9730	9730	0
154	20231206	161000	44233330	9730	9730	9730	9730	0
155	20231206	160900	44233330	9730	9730	9730	9730	0
156	20231206	160800	44233330	9730	9730	9730	9730	0
157	20231206	160700	44233330	9730	9730	9730	9730	0
158	20231206	160600	44233330	9730	9730	9730	9730	0
159	20231206	160500	44233330	9730	9730	9730	9730	0
160	20231206	160400	44233330	9730	9730	9730	9730	0
161	20231206	160300	44233330	9730	9730	9730	9730	0
162	20231206	160200	44233330	9730	9730	9730	9730	0
163	20231206	160100	44233330	9730	9730	9730	9730	0
164	20231206	160000	44233330	9730	9730	9730	9730	0
165	20231206	155900	44233330	9730	9730	9730	9730	0
166	20231206	155800	44233330	9730	9730	9730	9730	0
167	20231206	155700	44233330	9730	9730	9730	9730	0
168	20231206	155600	44233330	9730	9730	9730	9730	0
169	20231206	155500	44233330	9730	9730	9730	9730	0
170	20231206	155400	44233330	9730	9730	9730	9730	0
171	20231206	155300	44233330	9730	9730	9730	9730	0
172	20231206	155200	44233330	9730	9730	9730	9730	0
173	20231206	155100	44233330	9730	9730	9730	9730	0
174	20231206	155000	44233330	9730	9730	9730	9730	0
175	20231206	154900	44233330	9730	9730	9730	9730	0
176	20231206	154800	44233330	9730	9730	9730	9730	0
177	20231206	154700	44233330	9730	9730	9730	9730	0
178	20231206	154600	44233330	9730	9730	9730	9730	0
179	20231206	154500	44233330	9730	9730	9730	9730	0
180	20231206	154400	44233330	9730	9730	9730	9730	0
181	20231206	154300	44233330	9730	9730	9730	9730	0
182	20231206	154200	44233330	9730	9730	9730	9730	26
183	20231206	154100	44233330	9730	9730	9730	9730	0
184	20231206	154000	44233330	9730	9730	9730	9730	0
185	20231206	153900	44233330	9730	9730	9730	9730	0
186	20231206	153800	44233330	9730	9730	9730	9730	0
187	20231206	153700	44233330	9730	9730	9730	9730	0
188	20231206	153600	44233330	9730	9730	9730	9730	0
189	20231206	153500	44233330	9730	9730	9730	9730	0
190	20231206	153400	44233330	9730	9730	9730	9730	0
191	20231206	153300	44233330	9730	9730	9730	9730	0
192	20231206	153200	44233330	9730	9730	9730	9730	0
193	20231206	153100	44233330	9730	9730	9730	9730	0
194	20231206	153000	44233330	9730	9730	9730	9730	26
195	20231206	152900	43980350	9720	9720	9720	9720	0
196	20231206	152800	43980350	9720	9720	9720	9720	0
197	20231206	152700	43980350	9720	9720	9720	9720	0
198	20231206	152600	43980350	9720	9720	9720	9720	0
199	20231206	152500	43980350	9720	9720	9720	9720	0
200	20231206	152400	43980350	9720	9720	9720	9720	0
201	20231206	152300	43980350	9720	9720	9720	9720	0
202	20231206	152200	43980350	9720	9720	9720	9720	0
203	20231206	152100	43980350	9720	9720	9720	9720	0
204	20231206	152000	43980350	9720	9720	9720	9720	0
205	20231206	151900	43980350	9720	9720	9720	9720	20
206	20231206	151800	43785950	9710	9710	9710	9710	92
207	20231206	151700	42892630	9710	9710	9710	9710	0
208	20231206	151600	42892630	9710	9710	9710	9710	0
209	20231206	151500	42892630	9710	9710	9710	9710	102
210	20231206	151400	41902210	9710	9710	9710	9710	8
211	20231206	151300	41824530	9710	9710	9710	9710	0
212	20231206	151200	41824530	9710	9710	9710	9710	104
213	20231206	151100	40814690	9710	9710	9710	9710	0
214	20231206	151000	40814690	9710	9710	9710	9710	0
215	20231206	150900	40814690	9710	9710	9710	9710	0
216	20231206	150800	40814690	9710	9710	9710	9710	216
217	20231206	150700	38717330	9710	9710	9710	9710	0
218	20231206	150600	38717330	9710	9710	9710	9710	0
219	20231206	150500	38717330	9710	9710	9710	9710	22
220	20231206	150400	38503710	9730	9730	9730	9730	0
221	20231206	150300	38503710	9730	9730	9730	9730	0
222	20231206	150200	38503710	9730	9730	9730	9730	0
223	20231206	150100	38503710	9730	9730	9730	9730	0
224	20231206	150000	38503710	9730	9730	9730	9730	0
225	20231206	145900	38503710	9730	9730	9730	9730	0
226	20231206	145800	38503710	9730	9730	9730	9730	0
227	20231206	145700	38503710	9730	9730	9730	9730	0
228	20231206	145600	38503710	9730	9730	9730	9730	0
229	20231206	145500	38503710	9730	9730	9730	9730	0
230	20231206	145400	38503710	9730	9730	9730	9730	0
231	20231206	145300	38503710	9730	9730	9730	9730	0
232	20231206	145200	38503710	9730	9730	9730	9730	0
233	20231206	145100	38503710	9730	9730	9730	9730	0
234	20231206	145000	38503710	9730	9730	9730	9730	1
235	20231206	144900	38493980	9730	9730	9730	9730	0
236	20231206	144800	38493980	9730	9730	9730	9730	0
237	20231206	144700	38493980	9730	9730	9730	9730	0
238	20231206	144600	38493980	9730	9730	9730	9730	1
239	20231206	144500	38484250	9730	9730	9730	9730	0
240	20231206	144400	38484250	9730	9730	9730	9730	0
241	20231206	144300	38484250	9730	9730	9730	9730	0
242	20231206	144200	38484250	9730	9730	9730	9730	0
243	20231206	144100	38484250	9730	9730	9730	9730	0
244	20231206	144000	38484250	9730	9730	9730	9730	0
245	20231206	143900	38484250	9730	9730	9730	9730	0
246	20231206	143800	38484250	9730	9730	9730	9730	0
247	20231206	143700	38484250	9730	9730	9730	9730	1
248	20231206	143600	38474520	9710	9710	9710	9710	0
249	20231206	143500	38474520	9710	9710	9710	9710	0
250	20231206	143400	38474520	9710	9710	9710	9710	100
251	20231206	143300	37503520	9710	9710	9710	9710	0
252	20231206	143200	37503520	9710	9710	9710	9710	0
253	20231206	143100	37503520	9710	9730	9730	9710	47
254	20231206	143000	37046890	9740	9740	9740	9740	0
255	20231206	142900	37046890	9740	9740	9740	9740	0
256	20231206	142800	37046890	9740	9740	9740	9740	0
257	20231206	142700	37046890	9740	9740	9740	9740	0
258	20231206	142600	37046890	9740	9740	9740	9740	0
259	20231206	142500	37046890	9740	9740	9740	9740	0
260	20231206	142400	37046890	9740	9740	9740	9740	0
261	20231206	142300	37046890	9740	9740	9740	9740	0
262	20231206	142200	37046890	9740	9740	9740	9740	0
263	20231206	142100	37046890	9740	9740	9740	9740	0
264	20231206	142000	37046890	9740	9740	9740	9740	0
265	20231206	141900	37046890	9740	9740	9740	9740	0
266	20231206	141800	37046890	9740	9740	9740	9740	0
267	20231206	141700	37046890	9740	9740	9740	9740	1
268	20231206	141600	37037150	9740	9740	9740	9740	0
269	20231206	141500	37037150	9740	9740	9740	9740	0
270	20231206	141400	37037150	9740	9740	9740	9740	0
271	20231206	141300	37037150	9740	9740	9740	9740	0
272	20231206	141200	37037150	9740	9740	9740	9740	0
273	20231206	141100	37037150	9740	9740	9740	9740	0
274	20231206	141000	37037150	9740	9740	9740	9740	0
275	20231206	140900	37037150	9740	9740	9740	9740	0
276	20231206	140800	37037150	9740	9740	9740	9740	0
277	20231206	140700	37037150	9740	9740	9740	9740	0
278	20231206	140600	37037150	9740	9740	9740	9740	0
279	20231206	140500	37037150	9740	9740	9740	9740	0
280	20231206	140400	37037150	9740	9740	9740	9740	0
281	20231206	140300	37037150	9740	9740	9740	9740	0
282	20231206	140200	37037150	9740	9740	9740	9740	0
283	20231206	140100	37037150	9740	9740	9740	9740	0
284	20231206	140000	37037150	9740	9740	9740	9740	0
285	20231206	135900	37037150	9740	9740	9740	9740	0
286	20231206	135800	37037150	9740	9740	9740	9740	0
287	20231206	135700	37037150	9740	9740	9740	9740	19
288	20231206	135600	36852090	9720	9720	9720	9720	0
289	20231206	135500	36852090	9720	9720	9720	9720	0
290	20231206	135400	36852090	9720	9720	9720	9720	0
291	20231206	135300	36852090	9720	9720	9720	9720	0
292	20231206	135200	36852090	9720	9720	9720	9720	0
293	20231206	135100	36852090	9720	9720	9720	9720	0
294	20231206	135000	36852090	9720	9720	9720	9720	0
295	20231206	134900	36852090	9720	9740	9740	9720	35
296	20231206	134800	36511750	9730	9730	9730	9730	0
297	20231206	134700	36511750	9730	9730	9730	9730	0
298	20231206	134600	36511750	9730	9730	9730	9730	0
299	20231206	134500	36511750	9730	9730	9730	9730	0
300	20231206	134400	36511750	9730	9730	9730	9730	0
301	20231206	134300	36511750	9730	9730	9730	9730	0
302	20231206	134200	36511750	9730	9730	9730	9730	0
303	20231206	134100	36511750	9730	9730	9730	9730	0
304	20231206	134000	36511750	9730	9730	9730	9730	0
305	20231206	133900	36511750	9730	9730	9730	9730	0
306	20231206	133800	36511750	9730	9730	9730	9730	0
307	20231206	133700	36511750	9730	9730	9730	9730	0
308	20231206	133600	36511750	9730	9730	9730	9730	132
309	20231206	133500	35227390	9730	9730	9730	9730	0
310	20231206	133400	35227390	9730	9730	9730	9730	0
311	20231206	133300	35227390	9730	9730	9730	9730	1
312	20231206	133200	35217660	9730	9730	9730	9730	0
313	20231206	133100	35217660	9730	9730	9730	9730	0
314	20231206	133000	35217660	9730	9730	9730	9730	0
315	20231206	132900	35217660	9730	9730	9730	9730	0
316	20231206	132800	35217660	9730	9730	9730	9730	0
317	20231206	132700	35217660	9730	9730	9730	9730	0
318	20231206	132600	35217660	9730	9730	9730	9730	67
319	20231206	132500	34565750	9720	9720	9720	9720	25
320	20231206	132400	34322750	9710	9710	9710	9710	0
321	20231206	132300	34322750	9710	9710	9710	9710	0
322	20231206	132200	34322750	9710	9710	9710	9710	0
323	20231206	132100	34322750	9710	9710	9710	9710	0
324	20231206	132000	34322750	9710	9710	9710	9710	0
325	20231206	131900	34322750	9710	9710	9710	9710	0
326	20231206	131800	34322750	9710	9710	9710	9710	0
327	20231206	131700	34322750	9710	9710	9710	9710	0
328	20231206	131600	34322750	9710	9710	9710	9710	0
329	20231206	131500	34322750	9710	9710	9710	9710	3
330	20231206	131400	34293620	9710	9710	9710	9710	0
331	20231206	131300	34293620	9710	9710	9710	9710	0
332	20231206	131200	34293620	9710	9710	9710	9710	0
333	20231206	131100	34293620	9710	9710	9710	9710	0
334	20231206	131000	34293620	9710	9710	9710	9710	0
335	20231206	130900	34293620	9710	9710	9710	9710	0
336	20231206	130800	34293620	9710	9710	9710	9710	0
337	20231206	130700	34293620	9710	9710	9710	9710	0
338	20231206	130600	34293620	9710	9710	9710	9710	2
339	20231206	130500	34274200	9720	9720	9720	9720	0
340	20231206	130400	34274200	9720	9720	9720	9720	0
341	20231206	130300	34274200	9720	9720	9720	9720	0
342	20231206	130200	34274200	9720	9720	9720	9720	0
343	20231206	130100	34274200	9720	9720	9720	9720	0
344	20231206	130000	34274200	9720	9720	9720	9720	0
345	20231206	125900	34274200	9720	9720	9720	9720	0
346	20231206	125800	34274200	9720	9720	9720	9720	1
347	20231206	125700	34264480	9700	9700	9700	9700	0
348	20231206	125600	34264480	9700	9700	9700	9700	0
349	20231206	125500	34264480	9700	9700	9700	9700	0
350	20231206	125400	34264480	9700	9700	9700	9700	0
351	20231206	125300	34264480	9700	9700	9700	9700	0
352	20231206	125200	34264480	9700	9700	9700	9700	0
353	20231206	125100	34264480	9700	9700	9700	9700	0
354	20231206	125000	34264480	9700	9700	9700	9700	0
355	20231206	124900	34264480	9700	9700	9700	9700	0
356	20231206	124800	34264480	9700	9700	9700	9700	0
357	20231206	124700	34264480	9700	9700	9700	9700	0
358	20231206	124600	34264480	9700	9700	9700	9700	0
359	20231206	124500	34264480	9700	9700	9700	9700	0
360	20231206	124400	34264480	9700	9700	9700	9700	0
361	20231206	124300	34264480	9700	9700	9700	9700	0
362	20231206	124200	34264480	9700	9700	9700	9700	0
363	20231206	124100	34264480	9700	9700	9700	9700	0
364	20231206	124000	34264480	9700	9700	9700	9700	0
365	20231206	123900	34264480	9700	9700	9700	9700	0
366	20231206	123800	34264480	9700	9700	9700	9700	0
367	20231206	123700	34264480	9700	9700	9700	9700	0
368	20231206	123600	34264480	9700	9700	9700	9700	8
369	20231206	123500	34186880	9730	9730	9730	9730	0
370	20231206	123400	34186880	9730	9730	9730	9730	0
371	20231206	123300	34186880	9730	9730	9730	9730	0
372	20231206	123200	34186880	9730	9730	9730	9730	0
373	20231206	123100	34186880	9730	9730	9730	9730	0
374	20231206	123000	34186880	9730	9730	9730	9730	0
375	20231206	122900	34186880	9730	9730	9730	9730	0
376	20231206	122800	34186880	9730	9730	9730	9730	0
377	20231206	122700	34186880	9730	9730	9730	9730	0
378	20231206	122600	34186880	9730	9730	9730	9730	0
379	20231206	122500	34186880	9730	9730	9730	9730	0
380	20231206	122400	34186880	9730	9720	9730	9720	3
381	20231206	122300	34157710	9720	9720	9720	9720	2
382	20231206	122200	34138270	9720	9720	9720	9720	0
383	20231206	122100	34138270	9720	9720	9720	9720	0
384	20231206	122000	34138270	9720	9720	9720	9720	0
385	20231206	121900	34138270	9720	9720	9720	9720	0
386	20231206	121800	34138270	9720	9720	9720	9720	0
387	20231206	121700	34138270	9720	9720	9720	9720	0
388	20231206	121600	34138270	9720	9720	9720	9720	0
389	20231206	121500	34138270	9720	9720	9720	9720	0
390	20231206	121400	34138270	9720	9720	9720	9720	0
391	20231206	121300	34138270	9720	9720	9720	9720	0
392	20231206	121200	34138270	9720	9720	9720	9720	0
393	20231206	121100	34138270	9720	9720	9720	9720	0
394	20231206	121000	34138270	9720	9720	9720	9720	0
395	20231206	120900	34138270	9720	9720	9720	9720	0
396	20231206	120800	34138270	9720	9720	9720	9720	0
397	20231206	120700	34138270	9720	9720	9720	9720	0
398	20231206	120600	34138270	9720	9720	9720	9720	0
399	20231206	120500	34138270	9720	9720	9720	9720	0
400	20231206	120400	34138270	9720	9720	9720	9720	0
401	20231206	120300	34138270	9720	9720	9720	9720	0
402	20231206	120200	34138270	9720	9720	9720	9720	10
403	20231206	120100	34041070	9720	9720	9720	9720	0
404	20231206	120000	34041070	9720	9720	9720	9720	10
405	20231206	115900	33943870	9720	9720	9720	9720	2
406	20231206	115800	33924430	9690	9690	9690	9690	0
407	20231206	115700	33924430	9690	9690	9690	9690	0
408	20231206	115600	33924430	9690	9690	9690	9690	0
409	20231206	115500	33924430	9690	9690	9690	9690	0
410	20231206	115400	33924430	9690	9690	9690	9690	0
411	20231206	115300	33924430	9690	9700	9700	9690	149
412	20231206	115200	32480490	9730	9730	9730	9730	0
413	20231206	115100	32480490	9730	9730	9730	9730	0
414	20231206	115000	32480490	9730	9730	9730	9730	0
415	20231206	114900	32480490	9730	9730	9730	9730	0
416	20231206	114800	32480490	9730	9730	9730	9730	2
417	20231206	114700	32461030	9700	9700	9700	9700	0
418	20231206	114600	32461030	9700	9700	9700	9700	0
419	20231206	114500	32461030	9700	9700	9700	9700	0
420	20231206	114400	32461030	9700	9700	9700	9700	0
421	20231206	114300	32461030	9700	9710	9710	9700	84
422	20231206	114200	31645730	9710	9710	9710	9710	0
423	20231206	114100	31645730	9710	9710	9710	9710	0
424	20231206	114000	31645730	9710	9710	9710	9710	0
425	20231206	113900	31645730	9710	9710	9710	9710	0
426	20231206	113800	31645730	9710	9710	9710	9710	43
427	20231206	113700	31228200	9740	9740	9740	9740	0
428	20231206	113600	31228200	9740	9740	9740	9740	0
429	20231206	113500	31228200	9740	9740	9740	9740	0
430	20231206	113400	31228200	9740	9740	9740	9740	0
431	20231206	113300	31228200	9740	9740	9740	9740	0
432	20231206	113200	31228200	9740	9740	9740	9740	0
433	20231206	113100	31228200	9740	9740	9740	9740	0
434	20231206	113000	31228200	9740	9740	9740	9740	0
435	20231206	112900	31228200	9740	9740	9740	9740	1
436	20231206	112800	31218460	9740	9740	9740	9740	0
437	20231206	112700	31218460	9740	9740	9740	9740	0
438	20231206	112600	31218460	9740	9740	9740	9740	0
439	20231206	112500	31218460	9740	9740	9740	9740	0
440	20231206	112400	31218460	9740	9740	9740	9740	0
441	20231206	112300	31218460	9740	9740	9740	9740	0
442	20231206	112200	31218460	9740	9740	9740	9740	0
443	20231206	112100	31218460	9740	9740	9740	9740	0
444	20231206	112000	31218460	9740	9740	9740	9740	0
445	20231206	111900	31218460	9740	9740	9740	9740	0
446	20231206	111800	31218460	9740	9740	9740	9740	0
447	20231206	111700	31218460	9740	9740	9740	9740	0
448	20231206	111600	31218460	9740	9740	9740	9740	0
449	20231206	111500	31218460	9740	9740	9740	9740	0
450	20231206	111400	31218460	9740	9740	9740	9740	0
451	20231206	111300	31218460	9740	9740	9740	9740	0
452	20231206	111200	31218460	9740	9740	9740	9740	0
453	20231206	111100	31218460	9740	9740	9740	9740	0
454	20231206	111000	31218460	9740	9740	9740	9740	0
455	20231206	110900	31218460	9740	9740	9740	9740	0
456	20231206	110800	31218460	9740	9740	9740	9740	0
457	20231206	110700	31218460	9740	9740	9740	9740	0
458	20231206	110600	31218460	9740	9740	9740	9740	0
459	20231206	110500	31218460	9740	9740	9740	9740	0
460	20231206	110400	31218460	9740	9740	9740	9740	0
461	20231206	110300	31218460	9740	9740	9740	9740	0
462	20231206	110200	31218460	9740	9740	9740	9740	0
463	20231206	110100	31218460	9740	9740	9740	9740	0
464	20231206	110000	31218460	9740	9740	9740	9740	0
465	20231206	105900	31218460	9740	9740	9740	9740	1
466	20231206	105800	31208720	9670	9670	9670	9670	0
467	20231206	105700	31208720	9670	9670	9670	9670	0
468	20231206	105600	31208720	9670	9770	9770	9670	700
469	20231206	105500	24420430	9770	9770	9770	9770	0
470	20231206	105400	24420430	9770	9770	9770	9770	0
471	20231206	105300	24420430	9770	9770	9770	9770	57
472	20231206	105200	23863540	9770	9770	9770	9770	0
473	20231206	105100	23863540	9770	9770	9770	9770	1
474	20231206	105000	23853770	9720	9720	9720	9720	0
475	20231206	104900	23853770	9720	9720	9720	9720	0
476	20231206	104800	23853770	9720	9720	9720	9720	0
477	20231206	104700	23853770	9720	9720	9720	9720	0
478	20231206	104600	23853770	9720	9720	9720	9720	0
479	20231206	104500	23853770	9720	9720	9720	9720	0
480	20231206	104400	23853770	9720	9720	9720	9720	0
481	20231206	104300	23853770	9720	9720	9720	9720	0
482	20231206	104200	23853770	9720	9720	9720	9720	0
483	20231206	104100	23853770	9720	9740	9740	9720	711
484	20231206	104000	16934470	9770	9770	9770	9770	0
485	20231206	103900	16934470	9770	9760	9770	9760	450
486	20231206	103800	12538710	9740	9740	9740	9740	0
487	20231206	103700	12538710	9740	9740	9740	9740	0
488	20231206	103600	12538710	9740	9740	9740	9740	0
489	20231206	103500	12538710	9740	9740	9740	9740	0
490	20231206	103400	12538710	9740	9740	9740	9740	0
491	20231206	103300	12538710	9740	9740	9740	9740	0
492	20231206	103200	12538710	9740	9740	9740	9740	0
493	20231206	103100	12538710	9740	9740	9740	9740	0
494	20231206	103000	12538710	9740	9740	9740	9740	0
495	20231206	102900	12538710	9740	9740	9740	9740	0
496	20231206	102800	12538710	9740	9740	9740	9740	0
497	20231206	102700	12538710	9740	9750	9750	9740	200
498	20231206	102600	10590390	9750	9750	9750	9750	0
499	20231206	102500	10590390	9750	9750	9750	9750	0
500	20231206	102400	10590390	9750	9750	9750	9750	0
501	20231206	102300	10590390	9750	9750	9750	9750	0
502	20231206	102200	10590390	9750	9750	9750	9750	10
503	20231206	102100	10492890	9750	9750	9750	9750	0
504	20231206	102000	10492890	9750	9750	9750	9750	0
505	20231206	101900	10492890	9750	9750	9750	9750	0
506	20231206	101800	10492890	9750	9750	9750	9750	0
507	20231206	101700	10492890	9750	9750	9750	9750	0
508	20231206	101600	10492890	9750	9750	9750	9750	0
509	20231206	101500	10492890	9750	9750	9750	9750	0
510	20231206	101400	10492890	9750	9750	9750	9750	0
511	20231206	101300	10492890	9750	9750	9750	9750	0
512	20231206	101200	10492890	9750	9750	9750	9750	0
513	20231206	101100	10492890	9750	9750	9750	9750	0
514	20231206	101000	10492890	9750	9750	9750	9750	258
515	20231206	100900	7977390	9740	9740	9740	9740	0
516	20231206	100800	7977390	9740	9740	9740	9740	68
517	20231206	100700	7315070	9740	9740	9740	9740	0
518	20231206	100600	7315070	9740	9740	9740	9740	0
519	20231206	100500	7315070	9740	9740	9740	9740	0
520	20231206	100400	7315070	9740	9740	9740	9740	0
521	20231206	100300	7315070	9740	9740	9740	9740	0
522	20231206	100200	7315070	9740	9740	9740	9740	0
523	20231206	100100	7315070	9740	9740	9740	9740	0
524	20231206	100000	7315070	9740	9740	9740	9740	0
525	20231206	095900	7315070	9740	9740	9740	9740	0
526	20231206	095800	7315070	9740	9740	9740	9740	0
527	20231206	095700	7315070	9740	9740	9740	9740	0
528	20231206	095600	7315070	9740	9740	9740	9740	0
529	20231206	095500	7315070	9740	9740	9740	9740	1
530	20231206	095400	7305330	9750	9750	9750	9750	0
531	20231206	095300	7305330	9750	9750	9750	9750	0
532	20231206	095200	7305330	9750	9750	9750	9750	0
533	20231206	095100	7305330	9750	9750	9750	9750	0
534	20231206	095000	7305330	9750	9750	9750	9750	0
535	20231206	094900	7305330	9750	9750	9750	9750	0
536	20231206	094800	7305330	9750	9750	9750	9750	0
537	20231206	094700	7305330	9750	9750	9750	9750	0
538	20231206	094600	7305330	9750	9750	9750	9750	0
539	20231206	094500	7305330	9750	9750	9750	9750	0
540	20231206	094400	7305330	9750	9750	9750	9750	0
541	20231206	094300	7305330	9750	9750	9750	9750	0
542	20231206	094200	7305330	9750	9750	9750	9750	3
543	20231206	094100	7276080	9750	9750	9750	9750	0
544	20231206	094000	7276080	9750	9750	9750	9750	1
545	20231206	093900	7266330	9750	9750	9750	9750	0
546	20231206	093800	7266330	9750	9750	9750	9750	4
547	20231206	093700	7227330	9760	9760	9760	9760	0
548	20231206	093600	7227330	9760	9760	9760	9760	0
549	20231206	093500	7227330	9760	9760	9760	9760	0
550	20231206	093400	7227330	9760	9760	9760	9760	0
551	20231206	093300	7227330	9760	9760	9760	9760	10
552	20231206	093200	7129730	9770	9770	9770	9770	0
553	20231206	093100	7129730	9770	9770	9770	9770	1
554	20231206	093000	7119960	9740	9740	9740	9740	0
555	20231206	092900	7119960	9740	9740	9740	9740	0
556	20231206	092800	7119960	9740	9740	9740	9740	0
557	20231206	092700	7119960	9740	9740	9740	9740	0
558	20231206	092600	7119960	9740	9740	9740	9740	165
559	20231206	092500	5512860	9740	9740	9740	9740	30
560	20231206	092400	5220660	9730	9730	9730	9730	0
561	20231206	092300	5220660	9730	9730	9730	9730	1
562	20231206	092200	5210930	9730	9730	9730	9730	40
563	20231206	092100	4821730	9730	9730	9730	9730	0
564	20231206	092000	4821730	9730	9730	9730	9730	0
565	20231206	091900	4821730	9730	9730	9730	9730	0
566	20231206	091800	4821730	9730	9730	9730	9730	20
567	20231206	091700	4627130	9730	9730	9730	9730	0
568	20231206	091600	4627130	9730	9730	9730	9730	0
569	20231206	091500	4627130	9730	9730	9730	9730	0
570	20231206	091400	4627130	9730	9730	9730	9730	22
571	20231206	091300	4413070	9730	9740	9740	9730	16
572	20231206	091200	4257370	9740	9740	9740	9740	0
573	20231206	091100	4257370	9740	9740	9740	9740	0
574	20231206	091000	4257370	9740	9740	9740	9740	148
575	20231206	090900	2815850	9740	9760	9760	9740	43
576	20231206	090800	2396610	9770	9770	9770	9770	0
577	20231206	090700	2396610	9770	9770	9770	9770	1
578	20231206	090600	2386840	9750	9750	9750	9750	0
579	20231206	090500	2386840	9750	9760	9760	9750	4
580	20231206	090400	2347820	9770	9770	9770	9770	21
581	20231206	090300	2142650	9760	9760	9760	9760	4
582	20231206	090200	2103610	9820	9820	9820	9820	0
583	20231206	090100	2103610	9820	9820	9820	9820	0
584	20231206	090000	2103610	9820	9830	9830	9820	214