KissMeData/004650/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184200	36881270	9730	9730	9730	9730	22
3	20231205	184100	36881270	9730	9730	9730	9730	0
4	20231205	184000	36881270	9730	9730	9730	9730	0
5	20231205	183900	36881270	9730	9730	9730	9730	0
6	20231205	183800	36881270	9730	9730	9730	9730	0
7	20231205	183700	36881270	9730	9730	9730	9730	0
8	20231205	183600	36881270	9730	9730	9730	9730	0
9	20231205	183500	36881270	9730	9730	9730	9730	0
10	20231205	183400	36881270	9730	9730	9730	9730	0
11	20231205	183300	36881270	9730	9730	9730	9730	0
12	20231205	183200	36881270	9730	9730	9730	9730	0
13	20231205	183100	36881270	9730	9730	9730	9730	0
14	20231205	183000	36881270	9730	9730	9730	9730	0
15	20231205	182900	36881270	9730	9730	9730	9730	0
16	20231205	182800	36881270	9730	9730	9730	9730	0
17	20231205	182700	36881270	9730	9730	9730	9730	0
18	20231205	182600	36881270	9730	9730	9730	9730	0
19	20231205	182500	36881270	9730	9730	9730	9730	0
20	20231205	182400	36881270	9730	9730	9730	9730	0
21	20231205	182300	36881270	9730	9730	9730	9730	0
22	20231205	182200	36881270	9730	9730	9730	9730	0
23	20231205	182100	36881270	9730	9730	9730	9730	0
24	20231205	182000	36881270	9730	9730	9730	9730	0
25	20231205	181900	36881270	9730	9730	9730	9730	0
26	20231205	181800	36881270	9730	9730	9730	9730	0
27	20231205	181700	36881270	9730	9730	9730	9730	0
28	20231205	181600	36881270	9730	9730	9730	9730	0
29	20231205	181500	36881270	9730	9730	9730	9730	0
30	20231205	181400	36881270	9730	9730	9730	9730	0
31	20231205	181300	36881270	9730	9730	9730	9730	0
32	20231205	181200	36881270	9730	9730	9730	9730	22
33	20231205	181100	36881270	9730	9730	9730	9730	0
34	20231205	181000	36881270	9730	9730	9730	9730	0
35	20231205	180900	36881270	9730	9730	9730	9730	0
36	20231205	180800	36881270	9730	9730	9730	9730	0
37	20231205	180700	36881270	9730	9730	9730	9730	0
38	20231205	180600	36881270	9730	9730	9730	9730	0
39	20231205	180500	36881270	9730	9730	9730	9730	0
40	20231205	180400	36881270	9730	9730	9730	9730	0
41	20231205	180300	36881270	9730	9730	9730	9730	0
42	20231205	180200	36881270	9730	9730	9730	9730	0
43	20231205	180100	36881270	9730	9730	9730	9730	0
44	20231205	180000	36881270	9730	9730	9730	9730	0
45	20231205	175900	36881270	9730	9730	9730	9730	0
46	20231205	175800	36881270	9730	9730	9730	9730	0
47	20231205	175700	36881270	9730	9730	9730	9730	0
48	20231205	175600	36881270	9730	9730	9730	9730	0
49	20231205	175500	36881270	9730	9730	9730	9730	0
50	20231205	175400	36881270	9730	9730	9730	9730	0
51	20231205	175300	36881270	9730	9730	9730	9730	0
52	20231205	175200	36881270	9730	9730	9730	9730	0
53	20231205	175100	36881270	9730	9730	9730	9730	0
54	20231205	175000	36881270	9730	9730	9730	9730	0
55	20231205	174900	36881270	9730	9730	9730	9730	0
56	20231205	174800	36881270	9730	9730	9730	9730	0
57	20231205	174700	36881270	9730	9730	9730	9730	0
58	20231205	174600	36881270	9730	9730	9730	9730	0
59	20231205	174500	36881270	9730	9730	9730	9730	0
60	20231205	174400	36881270	9730	9730	9730	9730	0
61	20231205	174300	36881270	9730	9730	9730	9730	0
62	20231205	174200	36881270	9730	9730	9730	9730	22
63	20231205	174100	36881270	9730	9730	9730	9730	0
64	20231205	174000	36881270	9730	9730	9730	9730	0
65	20231205	173900	36881270	9730	9730	9730	9730	0
66	20231205	173800	36881270	9730	9730	9730	9730	0
67	20231205	173700	36881270	9730	9730	9730	9730	0
68	20231205	173600	36881270	9730	9730	9730	9730	0
69	20231205	173500	36881270	9730	9730	9730	9730	0
70	20231205	173400	36881270	9730	9730	9730	9730	0
71	20231205	173300	36881270	9730	9730	9730	9730	0
72	20231205	173200	36881270	9730	9730	9730	9730	0
73	20231205	173100	36881270	9730	9730	9730	9730	0
74	20231205	173000	36881270	9730	9730	9730	9730	0
75	20231205	172900	36881270	9730	9730	9730	9730	0
76	20231205	172800	36881270	9730	9730	9730	9730	0
77	20231205	172700	36881270	9730	9730	9730	9730	0
78	20231205	172600	36881270	9730	9730	9730	9730	0
79	20231205	172500	36881270	9730	9730	9730	9730	0
80	20231205	172400	36881270	9730	9730	9730	9730	0
81	20231205	172300	36881270	9730	9730	9730	9730	0
82	20231205	172200	36881270	9730	9730	9730	9730	0
83	20231205	172100	36881270	9730	9730	9730	9730	0
84	20231205	172000	36881270	9730	9730	9730	9730	0
85	20231205	171900	36881270	9730	9730	9730	9730	0
86	20231205	171800	36881270	9730	9730	9730	9730	0
87	20231205	171700	36881270	9730	9730	9730	9730	0
88	20231205	171600	36881270	9730	9730	9730	9730	0
89	20231205	171500	36881270	9730	9730	9730	9730	0
90	20231205	171400	36881270	9730	9730	9730	9730	0
91	20231205	171300	36881270	9730	9730	9730	9730	0
92	20231205	171200	36881270	9730	9730	9730	9730	22
93	20231205	171100	36881270	9730	9730	9730	9730	0
94	20231205	171000	36881270	9730	9730	9730	9730	0
95	20231205	170900	36881270	9730	9730	9730	9730	0
96	20231205	170800	36881270	9730	9730	9730	9730	0
97	20231205	170700	36881270	9730	9730	9730	9730	0
98	20231205	170600	36881270	9730	9730	9730	9730	0
99	20231205	170500	36881270	9730	9730	9730	9730	0
100	20231205	170400	36881270	9730	9730	9730	9730	0
101	20231205	170300	36881270	9730	9730	9730	9730	0
102	20231205	170200	36881270	9730	9730	9730	9730	0
103	20231205	170100	36881270	9730	9730	9730	9730	0
104	20231205	170000	36881270	9730	9730	9730	9730	0
105	20231205	165900	36881270	9730	9730	9730	9730	0
106	20231205	165800	36881270	9730	9730	9730	9730	0
107	20231205	165700	36881270	9730	9730	9730	9730	0
108	20231205	165600	36881270	9730	9730	9730	9730	0
109	20231205	165500	36881270	9730	9730	9730	9730	0
110	20231205	165400	36881270	9730	9730	9730	9730	0
111	20231205	165300	36881270	9730	9730	9730	9730	0
112	20231205	165200	36881270	9730	9730	9730	9730	0
113	20231205	165100	36881270	9730	9730	9730	9730	0
114	20231205	165000	36881270	9730	9730	9730	9730	0
115	20231205	164900	36881270	9730	9730	9730	9730	0
116	20231205	164800	36881270	9730	9730	9730	9730	0
117	20231205	164700	36881270	9730	9730	9730	9730	0
118	20231205	164600	36881270	9730	9730	9730	9730	0
119	20231205	164500	36881270	9730	9730	9730	9730	0
120	20231205	164400	36881270	9730	9730	9730	9730	0
121	20231205	164300	36881270	9730	9730	9730	9730	0
122	20231205	164200	36881270	9730	9730	9730	9730	22
123	20231205	164100	36881270	9730	9730	9730	9730	0
124	20231205	164000	36881270	9730	9730	9730	9730	0
125	20231205	163900	36881270	9730	9730	9730	9730	0
126	20231205	163800	36881270	9730	9730	9730	9730	0
127	20231205	163700	36881270	9730	9730	9730	9730	0
128	20231205	163600	36881270	9730	9730	9730	9730	0
129	20231205	163500	36881270	9730	9730	9730	9730	0
130	20231205	163400	36881270	9730	9730	9730	9730	0
131	20231205	163300	36881270	9730	9730	9730	9730	0
132	20231205	163200	36881270	9730	9730	9730	9730	0
133	20231205	163100	36881270	9730	9730	9730	9730	0
134	20231205	163000	36881270	9730	9730	9730	9730	0
135	20231205	162900	36881270	9730	9730	9730	9730	0
136	20231205	162800	36881270	9730	9730	9730	9730	0
137	20231205	162700	36881270	9730	9730	9730	9730	0
138	20231205	162600	36881270	9730	9730	9730	9730	0
139	20231205	162500	36881270	9730	9730	9730	9730	0
140	20231205	162400	36881270	9730	9730	9730	9730	0
141	20231205	162300	36881270	9730	9730	9730	9730	0
142	20231205	162200	36881270	9730	9730	9730	9730	0
143	20231205	162100	36881270	9730	9730	9730	9730	0
144	20231205	162000	36881270	9730	9730	9730	9730	0
145	20231205	161900	36881270	9730	9730	9730	9730	0
146	20231205	161800	36881270	9730	9730	9730	9730	0
147	20231205	161700	36881270	9730	9730	9730	9730	0
148	20231205	161600	36881270	9730	9730	9730	9730	0
149	20231205	161500	36881270	9730	9730	9730	9730	0
150	20231205	161400	36881270	9730	9730	9730	9730	0
151	20231205	161300	36881270	9730	9730	9730	9730	0
152	20231205	161200	36881270	9730	9730	9730	9730	22
153	20231205	161100	36881270	9730	9730	9730	9730	0
154	20231205	161000	36881270	9730	9730	9730	9730	0
155	20231205	160900	36881270	9730	9730	9730	9730	0
156	20231205	160800	36881270	9730	9730	9730	9730	0
157	20231205	160700	36881270	9730	9730	9730	9730	0
158	20231205	160600	36881270	9730	9730	9730	9730	0
159	20231205	160500	36881270	9730	9730	9730	9730	0
160	20231205	160400	36881270	9730	9730	9730	9730	0
161	20231205	160300	36881270	9730	9730	9730	9730	0
162	20231205	160200	36881270	9730	9730	9730	9730	0
163	20231205	160100	36881270	9730	9730	9730	9730	0
164	20231205	160000	36881270	9730	9730	9730	9730	0
165	20231205	155900	36881270	9730	9730	9730	9730	0
166	20231205	155800	36881270	9730	9730	9730	9730	0
167	20231205	155700	36881270	9730	9730	9730	9730	0
168	20231205	155600	36881270	9730	9730	9730	9730	0
169	20231205	155500	36881270	9730	9730	9730	9730	0
170	20231205	155400	36881270	9730	9730	9730	9730	0
171	20231205	155300	36881270	9730	9730	9730	9730	0
172	20231205	155200	36881270	9730	9730	9730	9730	0
173	20231205	155100	36881270	9730	9730	9730	9730	0
174	20231205	155000	36881270	9730	9730	9730	9730	0
175	20231205	154900	36881270	9730	9730	9730	9730	0
176	20231205	154800	36881270	9730	9730	9730	9730	0
177	20231205	154700	36881270	9730	9730	9730	9730	0
178	20231205	154600	36881270	9730	9730	9730	9730	0
179	20231205	154500	36881270	9730	9730	9730	9730	0
180	20231205	154400	36881270	9730	9730	9730	9730	0
181	20231205	154300	36881270	9730	9730	9730	9730	0
182	20231205	154200	36881270	9730	9730	9730	9730	22
183	20231205	154100	36881270	9730	9730	9730	9730	0
184	20231205	154000	36881270	9730	9730	9730	9730	0
185	20231205	153900	36881270	9730	9730	9730	9730	0
186	20231205	153800	36881270	9730	9730	9730	9730	0
187	20231205	153700	36881270	9730	9730	9730	9730	0
188	20231205	153600	36881270	9730	9730	9730	9730	0
189	20231205	153500	36881270	9730	9730	9730	9730	0
190	20231205	153400	36881270	9730	9730	9730	9730	0
191	20231205	153300	36881270	9730	9730	9730	9730	0
192	20231205	153200	36881270	9730	9730	9730	9730	0
193	20231205	153100	36881270	9730	9730	9730	9730	0
194	20231205	153000	36881270	9730	9730	9730	9730	22
195	20231205	152900	36667210	9710	9710	9710	9710	0
196	20231205	152800	36667210	9710	9710	9710	9710	0
197	20231205	152700	36667210	9710	9710	9710	9710	0
198	20231205	152600	36667210	9710	9710	9710	9710	0
199	20231205	152500	36667210	9710	9710	9710	9710	0
200	20231205	152400	36667210	9710	9710	9710	9710	0
201	20231205	152300	36667210	9710	9710	9710	9710	0
202	20231205	152200	36667210	9710	9710	9710	9710	0
203	20231205	152100	36667210	9710	9710	9710	9710	0
204	20231205	152000	36667210	9710	9710	9710	9710	0
205	20231205	151900	36667210	9710	9710	9710	9710	0
206	20231205	151800	36667210	9710	9710	9710	9710	0
207	20231205	151700	36667210	9710	9710	9710	9710	0
208	20231205	151600	36667210	9710	9710	9720	9710	331
209	20231205	151500	33450700	9710	9710	9710	9710	80
210	20231205	151400	32673900	9710	9710	9710	9710	0
211	20231205	151300	32673900	9710	9710	9710	9710	0
212	20231205	151200	32673900	9710	9710	9710	9710	3
213	20231205	151100	32644770	9730	9730	9730	9730	0
214	20231205	151000	32644770	9730	9730	9730	9730	0
215	20231205	150900	32644770	9730	9730	9730	9730	0
216	20231205	150800	32644770	9730	9730	9730	9730	0
217	20231205	150700	32644770	9730	9730	9730	9730	0
218	20231205	150600	32644770	9730	9730	9730	9730	0
219	20231205	150500	32644770	9730	9730	9730	9730	1
220	20231205	150400	32635040	9720	9720	9720	9720	0
221	20231205	150300	32635040	9720	9720	9720	9720	0
222	20231205	150200	32635040	9720	9720	9720	9720	0
223	20231205	150100	32635040	9720	9720	9720	9720	0
224	20231205	150000	32635040	9720	9720	9720	9720	0
225	20231205	145900	32635040	9720	9720	9720	9720	5
226	20231205	145800	32586440	9710	9710	9710	9710	0
227	20231205	145700	32586440	9710	9710	9710	9710	0
228	20231205	145600	32586440	9710	9710	9710	9710	0
229	20231205	145500	32586440	9710	9710	9710	9710	0
230	20231205	145400	32586440	9710	9710	9710	9710	0
231	20231205	145300	32586440	9710	9710	9710	9710	0
232	20231205	145200	32586440	9710	9710	9710	9710	0
233	20231205	145100	32586440	9710	9710	9710	9710	0
234	20231205	145000	32586440	9710	9710	9710	9710	0
235	20231205	144900	32586440	9710	9710	9710	9710	60
236	20231205	144800	32003840	9710	9710	9710	9710	0
237	20231205	144700	32003840	9710	9710	9710	9710	0
238	20231205	144600	32003840	9710	9710	9710	9710	0
239	20231205	144500	32003840	9710	9710	9710	9710	0
240	20231205	144400	32003840	9710	9710	9710	9710	0
241	20231205	144300	32003840	9710	9710	9710	9710	0
242	20231205	144200	32003840	9710	9710	9710	9710	0
243	20231205	144100	32003840	9710	9710	9710	9710	0
244	20231205	144000	32003840	9710	9710	9710	9710	0
245	20231205	143900	32003840	9710	9710	9710	9710	0
246	20231205	143800	32003840	9710	9710	9710	9710	0
247	20231205	143700	32003840	9710	9710	9710	9710	0
248	20231205	143600	32003840	9710	9720	9720	9710	130
249	20231205	143500	30741230	9720	9720	9720	9720	0
250	20231205	143400	30741230	9720	9720	9720	9720	0
251	20231205	143300	30741230	9720	9720	9720	9720	0
252	20231205	143200	30741230	9720	9720	9720	9720	106
253	20231205	143100	29710910	9730	9730	9730	9730	76
254	20231205	143000	28971430	9730	9730	9730	9730	102
255	20231205	142900	27978970	9740	9740	9740	9740	0
256	20231205	142800	27978970	9740	9740	9740	9740	0
257	20231205	142700	27978970	9740	9740	9740	9740	0
258	20231205	142600	27978970	9740	9740	9740	9740	0
259	20231205	142500	27978970	9740	9740	9740	9740	0
260	20231205	142400	27978970	9740	9740	9740	9740	0
261	20231205	142300	27978970	9740	9740	9740	9740	0
262	20231205	142200	27978970	9740	9740	9740	9740	0
263	20231205	142100	27978970	9740	9740	9740	9740	0
264	20231205	142000	27978970	9740	9740	9740	9740	0
265	20231205	141900	27978970	9740	9740	9740	9740	0
266	20231205	141800	27978970	9740	9740	9740	9740	0
267	20231205	141700	27978970	9740	9740	9740	9740	0
268	20231205	141600	27978970	9740	9740	9740	9740	0
269	20231205	141500	27978970	9740	9740	9740	9740	43
270	20231205	141400	27560150	9740	9740	9740	9740	0
271	20231205	141300	27560150	9740	9740	9740	9740	0
272	20231205	141200	27560150	9740	9740	9740	9740	1
273	20231205	141100	27550410	9740	9740	9740	9740	0
274	20231205	141000	27550410	9740	9740	9740	9740	0
275	20231205	140900	27550410	9740	9740	9740	9740	0
276	20231205	140800	27550410	9740	9740	9740	9740	0
277	20231205	140700	27550410	9740	9740	9740	9740	0
278	20231205	140600	27550410	9740	9740	9740	9740	0
279	20231205	140500	27550410	9740	9740	9740	9740	0
280	20231205	140400	27550410	9740	9740	9740	9740	0
281	20231205	140300	27550410	9740	9740	9740	9740	11
282	20231205	140200	27443270	9760	9760	9760	9760	0
283	20231205	140100	27443270	9760	9760	9760	9760	0
284	20231205	140000	27443270	9760	9760	9760	9760	0
285	20231205	135900	27443270	9760	9760	9760	9760	0
286	20231205	135800	27443270	9760	9760	9760	9760	0
287	20231205	135700	27443270	9760	9760	9760	9760	0
288	20231205	135600	27443270	9760	9760	9760	9760	0
289	20231205	135500	27443270	9760	9760	9760	9760	0
290	20231205	135400	27443270	9760	9760	9760	9760	0
291	20231205	135300	27443270	9760	9760	9760	9760	0
292	20231205	135200	27443270	9760	9760	9760	9760	0
293	20231205	135100	27443270	9760	9760	9760	9760	0
294	20231205	135000	27443270	9760	9760	9760	9760	0
295	20231205	134900	27443270	9760	9760	9760	9760	0
296	20231205	134800	27443270	9760	9760	9760	9760	0
297	20231205	134700	27443270	9760	9760	9760	9760	0
298	20231205	134600	27443270	9760	9760	9760	9760	0
299	20231205	134500	27443270	9760	9760	9760	9760	36
300	20231205	134400	27091910	9760	9760	9760	9760	50
301	20231205	134300	26603910	9760	9760	9760	9760	0
302	20231205	134200	26603910	9760	9760	9760	9760	0
303	20231205	134100	26603910	9760	9760	9760	9760	0
304	20231205	134000	26603910	9760	9760	9760	9760	0
305	20231205	133900	26603910	9760	9760	9760	9760	0
306	20231205	133800	26603910	9760	9760	9760	9760	0
307	20231205	133700	26603910	9760	9760	9760	9760	10
308	20231205	133600	26506310	9760	9760	9760	9760	0
309	20231205	133500	26506310	9760	9760	9760	9760	0
310	20231205	133400	26506310	9760	9760	9760	9760	0
311	20231205	133300	26506310	9760	9760	9760	9760	0
312	20231205	133200	26506310	9760	9760	9760	9760	0
313	20231205	133100	26506310	9760	9760	9760	9760	0
314	20231205	133000	26506310	9760	9760	9760	9760	0
315	20231205	132900	26506310	9760	9760	9760	9760	0
316	20231205	132800	26506310	9760	9760	9760	9760	0
317	20231205	132700	26506310	9760	9760	9760	9760	0
318	20231205	132600	26506310	9760	9760	9760	9760	0
319	20231205	132500	26506310	9760	9760	9760	9760	0
320	20231205	132400	26506310	9760	9760	9760	9760	0
321	20231205	132300	26506310	9760	9760	9760	9760	0
322	20231205	132200	26506310	9760	9760	9760	9760	0
323	20231205	132100	26506310	9760	9760	9760	9760	0
324	20231205	132000	26506310	9760	9760	9760	9760	0
325	20231205	131900	26506310	9760	9760	9760	9760	0
326	20231205	131800	26506310	9760	9760	9760	9760	0
327	20231205	131700	26506310	9760	9760	9760	9760	0
328	20231205	131600	26506310	9760	9760	9760	9760	0
329	20231205	131500	26506310	9760	9760	9760	9760	141
330	20231205	131400	25130150	9760	9760	9760	9760	0
331	20231205	131300	25130150	9760	9760	9760	9760	0
332	20231205	131200	25130150	9760	9760	9760	9760	0
333	20231205	131100	25130150	9760	9760	9760	9760	0
334	20231205	131000	25130150	9760	9760	9760	9760	0
335	20231205	130900	25130150	9760	9760	9760	9760	0
336	20231205	130800	25130150	9760	9760	9760	9760	0
337	20231205	130700	25130150	9760	9760	9760	9760	0
338	20231205	130600	25130150	9760	9760	9760	9760	0
339	20231205	130500	25130150	9760	9760	9760	9760	0
340	20231205	130400	25130150	9760	9760	9760	9760	0
341	20231205	130300	25130150	9760	9760	9760	9760	0
342	20231205	130200	25130150	9760	9760	9760	9760	0
343	20231205	130100	25130150	9760	9760	9760	9760	0
344	20231205	130000	25130150	9760	9760	9760	9760	0
345	20231205	125900	25130150	9760	9760	9760	9760	0
346	20231205	125800	25130150	9760	9760	9760	9760	0
347	20231205	125700	25130150	9760	9760	9760	9760	0
348	20231205	125600	25130150	9760	9760	9760	9760	0
349	20231205	125500	25130150	9760	9760	9760	9760	200
350	20231205	125400	23178150	9780	9780	9780	9780	0
351	20231205	125300	23178150	9780	9780	9780	9780	0
352	20231205	125200	23178150	9780	9780	9780	9780	1
353	20231205	125100	23168370	9780	9780	9780	9780	0
354	20231205	125000	23168370	9780	9780	9780	9780	0
355	20231205	124900	23168370	9780	9780	9780	9780	0
356	20231205	124800	23168370	9780	9780	9780	9780	0
357	20231205	124700	23168370	9780	9780	9780	9780	0
358	20231205	124600	23168370	9780	9780	9780	9780	0
359	20231205	124500	23168370	9780	9780	9780	9780	0
360	20231205	124400	23168370	9780	9770	9780	9770	310
361	20231205	124300	20136650	9760	9760	9760	9760	0
362	20231205	124200	20136650	9760	9760	9760	9760	0
363	20231205	124100	20136650	9760	9760	9760	9760	0
364	20231205	124000	20136650	9760	9760	9760	9760	0
365	20231205	123900	20136650	9760	9760	9760	9760	1
366	20231205	123800	20126890	9720	9720	9720	9720	0
367	20231205	123700	20126890	9720	9720	9720	9720	0
368	20231205	123600	20126890	9720	9720	9720	9720	0
369	20231205	123500	20126890	9720	9720	9720	9720	5
370	20231205	123400	20078290	9760	9760	9770	9720	24
371	20231205	123300	19844120	9760	9760	9760	9760	0
372	20231205	123200	19844120	9760	9760	9760	9760	0
373	20231205	123100	19844120	9760	9760	9780	9760	30
374	20231205	123000	19551020	9760	9760	9760	9760	0
375	20231205	122900	19551020	9760	9760	9770	9760	30
376	20231205	122800	19258130	9780	9760	9780	9760	30
377	20231205	122700	18965120	9780	9760	9780	9760	20
378	20231205	122600	18769660	9760	9760	9760	9760	0
379	20231205	122500	18769660	9760	9760	9760	9760	0
380	20231205	122400	18769660	9760	9760	9760	9760	0
381	20231205	122300	18769660	9760	9760	9760	9760	0
382	20231205	122200	18769660	9760	9760	9760	9760	0
383	20231205	122100	18769660	9760	9760	9760	9760	0
384	20231205	122000	18769660	9760	9760	9760	9760	10
385	20231205	121900	18672060	9730	9730	9730	9730	0
386	20231205	121800	18672060	9730	9730	9730	9730	0
387	20231205	121700	18672060	9730	9730	9730	9730	0
388	20231205	121600	18672060	9730	9730	9730	9730	0
389	20231205	121500	18672060	9730	9730	9730	9730	0
390	20231205	121400	18672060	9730	9730	9730	9730	0
391	20231205	121300	18672060	9730	9730	9730	9730	0
392	20231205	121200	18672060	9730	9730	9730	9730	0
393	20231205	121100	18672060	9730	9730	9730	9730	0
394	20231205	121000	18672060	9730	9730	9730	9730	0
395	20231205	120900	18672060	9730	9730	9730	9730	0
396	20231205	120800	18672060	9730	9730	9730	9730	0
397	20231205	120700	18672060	9730	9730	9730	9730	0
398	20231205	120600	18672060	9730	9730	9730	9730	0
399	20231205	120500	18672060	9730	9730	9730	9730	0
400	20231205	120400	18672060	9730	9730	9730	9730	0
401	20231205	120300	18672060	9730	9730	9730	9730	0
402	20231205	120200	18672060	9730	9730	9730	9730	4
403	20231205	120100	18633140	9730	9730	9730	9730	0
404	20231205	120000	18633140	9730	9730	9730	9730	0
405	20231205	115900	18633140	9730	9730	9730	9730	0
406	20231205	115800	18633140	9730	9730	9730	9730	0
407	20231205	115700	18633140	9730	9730	9730	9730	394
408	20231205	115600	14799520	9770	9770	9770	9770	0
409	20231205	115500	14799520	9770	9770	9770	9770	1
410	20231205	115400	14789750	9740	9740	9740	9740	0
411	20231205	115300	14789750	9740	9740	9740	9740	0
412	20231205	115200	14789750	9740	9740	9740	9740	0
413	20231205	115100	14789750	9740	9740	9740	9740	0
414	20231205	115000	14789750	9740	9740	9740	9740	0
415	20231205	114900	14789750	9740	9740	9740	9740	0
416	20231205	114800	14789750	9740	9740	9740	9740	0
417	20231205	114700	14789750	9740	9740	9740	9740	0
418	20231205	114600	14789750	9740	9740	9740	9740	0
419	20231205	114500	14789750	9740	9740	9740	9740	0
420	20231205	114400	14789750	9740	9740	9740	9740	0
421	20231205	114300	14789750	9740	9740	9740	9740	0
422	20231205	114200	14789750	9740	9740	9740	9740	0
423	20231205	114100	14789750	9740	9740	9740	9740	0
424	20231205	114000	14789750	9740	9740	9740	9740	0
425	20231205	113900	14789750	9740	9770	9770	9740	10
426	20231205	113800	14692200	9770	9770	9770	9770	0
427	20231205	113700	14692200	9770	9770	9770	9770	0
428	20231205	113600	14692200	9770	9770	9770	9770	0
429	20231205	113500	14692200	9770	9770	9770	9770	0
430	20231205	113400	14692200	9770	9770	9770	9770	2
431	20231205	113300	14672660	9770	9770	9770	9770	0
432	20231205	113200	14672660	9770	9770	9770	9770	0
433	20231205	113100	14672660	9770	9770	9770	9770	0
434	20231205	113000	14672660	9770	9770	9770	9770	0
435	20231205	112900	14672660	9770	9770	9770	9770	0
436	20231205	112800	14672660	9770	9770	9770	9770	0
437	20231205	112700	14672660	9770	9770	9770	9770	0
438	20231205	112600	14672660	9770	9770	9770	9770	0
439	20231205	112500	14672660	9770	9770	9770	9770	0
440	20231205	112400	14672660	9770	9770	9770	9770	0
441	20231205	112300	14672660	9770	9770	9770	9770	0
442	20231205	112200	14672660	9770	9770	9770	9770	0
443	20231205	112100	14672660	9770	9770	9770	9770	0
444	20231205	112000	14672660	9770	9770	9770	9770	0
445	20231205	111900	14672660	9770	9770	9770	9770	0
446	20231205	111800	14672660	9770	9770	9770	9770	0
447	20231205	111700	14672660	9770	9770	9770	9770	0
448	20231205	111600	14672660	9770	9770	9770	9770	1
449	20231205	111500	14662890	9770	9770	9770	9770	0
450	20231205	111400	14662890	9770	9770	9770	9770	0
451	20231205	111300	14662890	9770	9780	9780	9770	2
452	20231205	111200	14643340	9770	9770	9770	9770	0
453	20231205	111100	14643340	9770	9770	9770	9770	0
454	20231205	111000	14643340	9770	9770	9770	9770	0
455	20231205	110900	14643340	9770	9770	9770	9770	0
456	20231205	110800	14643340	9770	9770	9770	9770	0
457	20231205	110700	14643340	9770	9770	9770	9770	0
458	20231205	110600	14643340	9770	9770	9770	9770	0
459	20231205	110500	14643340	9770	9770	9770	9770	0
460	20231205	110400	14643340	9770	9770	9770	9770	0
461	20231205	110300	14643340	9770	9770	9770	9770	0
462	20231205	110200	14643340	9770	9770	9770	9770	0
463	20231205	110100	14643340	9770	9770	9770	9770	0
464	20231205	110000	14643340	9770	9770	9770	9770	0
465	20231205	105900	14643340	9770	9770	9770	9770	0
466	20231205	105800	14643340	9770	9770	9770	9770	0
467	20231205	105700	14643340	9770	9770	9770	9770	0
468	20231205	105600	14643340	9770	9770	9770	9770	0
469	20231205	105500	14643340	9770	9730	9770	9730	12
470	20231205	105400	14526140	9780	9780	9780	9780	50
471	20231205	105300	14037140	9780	9780	9800	9780	210
472	20231205	105200	11979430	9780	9780	9790	9780	30
473	20231205	105100	11686010	9790	9730	9790	9720	90
474	20231205	105000	10808740	9810	9780	9810	9780	250
475	20231205	104900	8358550	9810	9750	9810	9750	200
476	20231205	104800	6398360	9750	9750	9750	9750	0
477	20231205	104700	6398360	9750	9750	9750	9750	0
478	20231205	104600	6398360	9750	9750	9750	9750	0
479	20231205	104500	6398360	9750	9750	9750	9750	0
480	20231205	104400	6398360	9750	9750	9750	9750	0
481	20231205	104300	6398360	9750	9750	9750	9750	0
482	20231205	104200	6398360	9750	9750	9750	9750	0
483	20231205	104100	6398360	9750	9750	9750	9750	0
484	20231205	104000	6398360	9750	9750	9750	9750	0
485	20231205	103900	6398360	9750	9750	9750	9750	0
486	20231205	103800	6398360	9750	9750	9750	9750	0
487	20231205	103700	6398360	9750	9750	9750	9750	0
488	20231205	103600	6398360	9750	9750	9750	9750	0
489	20231205	103500	6398360	9750	9750	9750	9750	0
490	20231205	103400	6398360	9750	9750	9750	9750	0
491	20231205	103300	6398360	9750	9750	9750	9750	0
492	20231205	103200	6398360	9750	9750	9750	9750	0
493	20231205	103100	6398360	9750	9750	9750	9750	0
494	20231205	103000	6398360	9750	9750	9750	9750	0
495	20231205	102900	6398360	9750	9750	9750	9750	0
496	20231205	102800	6398360	9750	9750	9750	9750	0
497	20231205	102700	6398360	9750	9750	9750	9750	0
498	20231205	102600	6398360	9750	9750	9750	9750	0
499	20231205	102500	6398360	9750	9750	9750	9750	0
500	20231205	102400	6398360	9750	9750	9750	9750	0
501	20231205	102300	6398360	9750	9740	9750	9740	2
502	20231205	102200	6378870	9730	9730	9730	9730	0
503	20231205	102100	6378870	9730	9730	9730	9730	0
504	20231205	102000	6378870	9730	9730	9730	9730	0
505	20231205	101900	6378870	9730	9730	9730	9730	0
506	20231205	101800	6378870	9730	9720	9730	9720	300
507	20231205	101700	3459900	9710	9710	9710	9710	0
508	20231205	101600	3459900	9710	9710	9710	9710	0
509	20231205	101500	3459900	9710	9710	9710	9710	0
510	20231205	101400	3459900	9710	9710	9710	9710	0
511	20231205	101300	3459900	9710	9710	9710	9710	39
512	20231205	101200	3081210	9730	9730	9730	9730	0
513	20231205	101100	3081210	9730	9730	9730	9730	0
514	20231205	101000	3081210	9730	9730	9730	9730	0
515	20231205	100900	3081210	9730	9730	9730	9730	0
516	20231205	100800	3081210	9730	9730	9730	9730	0
517	20231205	100700	3081210	9730	9730	9730	9730	0
518	20231205	100600	3081210	9730	9730	9730	9730	4
519	20231205	100500	3042290	9730	9730	9730	9730	0
520	20231205	100400	3042290	9730	9730	9730	9730	52
521	20231205	100300	2536330	9730	9730	9730	9730	0
522	20231205	100200	2536330	9730	9730	9730	9730	0
523	20231205	100100	2536330	9730	9720	9730	9720	50
524	20231205	100000	2049850	9710	9710	9710	9710	0
525	20231205	095900	2049850	9710	9710	9710	9710	0
526	20231205	095800	2049850	9710	9710	9710	9710	0
527	20231205	095700	2049850	9710	9710	9710	9710	0
528	20231205	095600	2049850	9710	9710	9710	9710	0
529	20231205	095500	2049850	9710	9710	9710	9710	1
530	20231205	095400	2040140	9730	9730	9730	9730	0
531	20231205	095300	2040140	9730	9730	9730	9730	15
532	20231205	095200	1894190	9730	9730	9730	9730	0
533	20231205	095100	1894190	9730	9730	9730	9730	0
534	20231205	095000	1894190	9730	9730	9730	9730	0
535	20231205	094900	1894190	9730	9730	9730	9730	0
536	20231205	094800	1894190	9730	9730	9730	9730	0
537	20231205	094700	1894190	9730	9730	9730	9730	1
538	20231205	094600	1884460	9730	9730	9730	9730	0
539	20231205	094500	1884460	9730	9730	9730	9730	0
540	20231205	094400	1884460	9730	9730	9730	9730	0
541	20231205	094300	1884460	9730	9730	9730	9730	0
542	20231205	094200	1884460	9730	9730	9730	9730	0
543	20231205	094100	1884460	9730	9730	9730	9730	0
544	20231205	094000	1884460	9730	9730	9730	9730	0
545	20231205	093900	1884460	9730	9730	9730	9730	0
546	20231205	093800	1884460	9730	9730	9730	9730	0
547	20231205	093700	1884460	9730	9730	9730	9730	0
548	20231205	093600	1884460	9730	9730	9730	9730	0
549	20231205	093500	1884460	9730	9730	9730	9730	0
550	20231205	093400	1884460	9730	9730	9730	9730	0
551	20231205	093300	1884460	9730	9730	9730	9730	0
552	20231205	093200	1884460	9730	9730	9730	9730	0
553	20231205	093100	1884460	9730	9730	9730	9730	0
554	20231205	093000	1884460	9730	9730	9730	9730	1
555	20231205	092900	1874730	9740	9740	9740	9740	1
556	20231205	092800	1864990	9740	9740	9740	9740	0
557	20231205	092700	1864990	9740	9740	9740	9740	0
558	20231205	092600	1864990	9740	9740	9740	9740	0
559	20231205	092500	1864990	9740	9740	9740	9740	0
560	20231205	092400	1864990	9740	9740	9740	9740	0
561	20231205	092300	1864990	9740	9740	9740	9740	0
562	20231205	092200	1864990	9740	9740	9740	9740	0
563	20231205	092100	1864990	9740	9740	9740	9740	0
564	20231205	092000	1864990	9740	9740	9740	9740	0
565	20231205	091900	1864990	9740	9740	9740	9740	0
566	20231205	091800	1864990	9740	9740	9740	9740	0
567	20231205	091700	1864990	9740	9740	9740	9740	0
568	20231205	091600	1864990	9740	9740	9740	9740	0
569	20231205	091500	1864990	9740	9740	9740	9740	0
570	20231205	091400	1864990	9740	9740	9740	9740	10
571	20231205	091300	1767590	9740	9720	9740	9720	7
572	20231205	091200	1699490	9710	9710	9710	9710	0
573	20231205	091100	1699490	9710	9710	9710	9710	0
574	20231205	091000	1699490	9710	9710	9710	9710	0
575	20231205	090900	1699490	9710	9710	9710	9710	0
576	20231205	090800	1699490	9710	9710	9710	9710	4
577	20231205	090700	1660650	9720	9720	9720	9720	5
578	20231205	090600	1612050	9730	9740	9740	9730	13
579	20231205	090500	1485470	9750	9760	9760	9750	119
580	20231205	090400	324040	9810	9810	9810	9810	0
581	20231205	090300	324040	9810	9810	9810	9810	0
582	20231205	090200	324040	9810	9810	9810	9810	0
583	20231205	090100	324040	9810	9810	9810	9810	0
584	20231205	090000	324040	9810	9820	9820	9810	33