KissMeData/004650/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184200	134300840	9650	9650	9650	9650	641
3	20231227	184100	134300840	9650	9650	9650	9650	0
4	20231227	184000	134300840	9650	9650	9650	9650	0
5	20231227	183900	134300840	9650	9650	9650	9650	0
6	20231227	183800	134300840	9650	9650	9650	9650	0
7	20231227	183700	134300840	9650	9650	9650	9650	0
8	20231227	183600	134300840	9650	9650	9650	9650	0
9	20231227	183500	134300840	9650	9650	9650	9650	0
10	20231227	183400	134300840	9650	9650	9650	9650	0
11	20231227	183300	134300840	9650	9650	9650	9650	0
12	20231227	183200	134300840	9650	9650	9650	9650	0
13	20231227	183100	134300840	9650	9650	9650	9650	0
14	20231227	183000	134300840	9650	9650	9650	9650	0
15	20231227	182900	134300840	9650	9650	9650	9650	0
16	20231227	182800	134300840	9650	9650	9650	9650	0
17	20231227	182700	134300840	9650	9650	9650	9650	0
18	20231227	182600	134300840	9650	9650	9650	9650	0
19	20231227	182500	134300840	9650	9650	9650	9650	0
20	20231227	182400	134300840	9650	9650	9650	9650	0
21	20231227	182300	134300840	9650	9650	9650	9650	0
22	20231227	182200	134300840	9650	9650	9650	9650	0
23	20231227	182100	134300840	9650	9650	9650	9650	0
24	20231227	182000	134300840	9650	9650	9650	9650	0
25	20231227	181900	134300840	9650	9650	9650	9650	0
26	20231227	181800	134300840	9650	9650	9650	9650	0
27	20231227	181700	134300840	9650	9650	9650	9650	0
28	20231227	181600	134300840	9650	9650	9650	9650	0
29	20231227	181500	134300840	9650	9650	9650	9650	0
30	20231227	181400	134300840	9650	9650	9650	9650	0
31	20231227	181300	134300840	9650	9650	9650	9650	0
32	20231227	181200	134300840	9650	9650	9650	9650	641
33	20231227	181100	134300840	9650	9650	9650	9650	0
34	20231227	181000	134300840	9650	9650	9650	9650	0
35	20231227	180900	134300840	9650	9650	9650	9650	0
36	20231227	180800	134300840	9650	9650	9650	9650	0
37	20231227	180700	134300840	9650	9650	9650	9650	0
38	20231227	180600	134300840	9650	9650	9650	9650	0
39	20231227	180500	134300840	9650	9650	9650	9650	0
40	20231227	180400	134300840	9650	9650	9650	9650	0
41	20231227	180300	134300840	9650	9650	9650	9650	0
42	20231227	180200	134300840	9650	9650	9650	9650	0
43	20231227	180100	134300840	9650	9650	9650	9650	0
44	20231227	180000	134300840	9650	9650	9650	9650	0
45	20231227	175900	134300840	9650	9650	9650	9650	0
46	20231227	175800	134300840	9650	9650	9650	9650	0
47	20231227	175700	134300840	9650	9650	9650	9650	0
48	20231227	175600	134300840	9650	9650	9650	9650	0
49	20231227	175500	134300840	9650	9650	9650	9650	0
50	20231227	175400	134300840	9650	9650	9650	9650	0
51	20231227	175300	134300840	9650	9650	9650	9650	0
52	20231227	175200	134300840	9650	9650	9650	9650	0
53	20231227	175100	134300840	9650	9650	9650	9650	0
54	20231227	175000	134300840	9650	9650	9650	9650	0
55	20231227	174900	134300840	9650	9650	9650	9650	0
56	20231227	174800	134300840	9650	9650	9650	9650	0
57	20231227	174700	134300840	9650	9650	9650	9650	0
58	20231227	174600	134300840	9650	9650	9650	9650	0
59	20231227	174500	134300840	9650	9650	9650	9650	0
60	20231227	174400	134300840	9650	9650	9650	9650	0
61	20231227	174300	134300840	9650	9650	9650	9650	0
62	20231227	174200	134300840	9650	9650	9650	9650	641
63	20231227	174100	134300840	9650	9650	9650	9650	0
64	20231227	174000	134300840	9650	9650	9650	9650	0
65	20231227	173900	134300840	9650	9650	9650	9650	0
66	20231227	173800	134300840	9650	9650	9650	9650	0
67	20231227	173700	134300840	9650	9650	9650	9650	0
68	20231227	173600	134300840	9650	9650	9650	9650	0
69	20231227	173500	134300840	9650	9650	9650	9650	0
70	20231227	173400	134300840	9650	9650	9650	9650	0
71	20231227	173300	134300840	9650	9650	9650	9650	0
72	20231227	173200	134300840	9650	9650	9650	9650	0
73	20231227	173100	134300840	9650	9650	9650	9650	0
74	20231227	173000	134300840	9650	9650	9650	9650	0
75	20231227	172900	134300840	9650	9650	9650	9650	0
76	20231227	172800	134300840	9650	9650	9650	9650	0
77	20231227	172700	134300840	9650	9650	9650	9650	0
78	20231227	172600	134300840	9650	9650	9650	9650	0
79	20231227	172500	134300840	9650	9650	9650	9650	0
80	20231227	172400	134300840	9650	9650	9650	9650	0
81	20231227	172300	134300840	9650	9650	9650	9650	0
82	20231227	172200	134300840	9650	9650	9650	9650	0
83	20231227	172100	134300840	9650	9650	9650	9650	0
84	20231227	172000	134300840	9650	9650	9650	9650	0
85	20231227	171900	134300840	9650	9650	9650	9650	0
86	20231227	171800	134300840	9650	9650	9650	9650	0
87	20231227	171700	134300840	9650	9650	9650	9650	0
88	20231227	171600	134300840	9650	9650	9650	9650	0
89	20231227	171500	134300840	9650	9650	9650	9650	0
90	20231227	171400	134300840	9650	9650	9650	9650	0
91	20231227	171300	134300840	9650	9650	9650	9650	0
92	20231227	171200	134300840	9650	9650	9650	9650	641
93	20231227	171100	134300840	9650	9650	9650	9650	0
94	20231227	171000	134300840	9650	9650	9650	9650	0
95	20231227	170900	134300840	9650	9650	9650	9650	0
96	20231227	170800	134300840	9650	9650	9650	9650	0
97	20231227	170700	134300840	9650	9650	9650	9650	0
98	20231227	170600	134300840	9650	9650	9650	9650	0
99	20231227	170500	134300840	9650	9650	9650	9650	0
100	20231227	170400	134300840	9650	9650	9650	9650	0
101	20231227	170300	134300840	9650	9650	9650	9650	0
102	20231227	170200	134300840	9650	9650	9650	9650	0
103	20231227	170100	134300840	9650	9650	9650	9650	0
104	20231227	170000	134300840	9650	9650	9650	9650	0
105	20231227	165900	134300840	9650	9650	9650	9650	0
106	20231227	165800	134300840	9650	9650	9650	9650	0
107	20231227	165700	134300840	9650	9650	9650	9650	0
108	20231227	165600	134300840	9650	9650	9650	9650	0
109	20231227	165500	134300840	9650	9650	9650	9650	0
110	20231227	165400	134300840	9650	9650	9650	9650	0
111	20231227	165300	134300840	9650	9650	9650	9650	0
112	20231227	165200	134300840	9650	9650	9650	9650	0
113	20231227	165100	134300840	9650	9650	9650	9650	0
114	20231227	165000	134300840	9650	9650	9650	9650	0
115	20231227	164900	134300840	9650	9650	9650	9650	0
116	20231227	164800	134300840	9650	9650	9650	9650	0
117	20231227	164700	134300840	9650	9650	9650	9650	0
118	20231227	164600	134300840	9650	9650	9650	9650	0
119	20231227	164500	134300840	9650	9650	9650	9650	0
120	20231227	164400	134300840	9650	9650	9650	9650	0
121	20231227	164300	134300840	9650	9650	9650	9650	0
122	20231227	164200	134300840	9650	9650	9650	9650	641
123	20231227	164100	134300840	9650	9650	9650	9650	0
124	20231227	164000	134300840	9650	9650	9650	9650	0
125	20231227	163900	134300840	9650	9650	9650	9650	0
126	20231227	163800	134300840	9650	9650	9650	9650	0
127	20231227	163700	134300840	9650	9650	9650	9650	0
128	20231227	163600	134300840	9650	9650	9650	9650	0
129	20231227	163500	134300840	9650	9650	9650	9650	0
130	20231227	163400	134300840	9650	9650	9650	9650	0
131	20231227	163300	134300840	9650	9650	9650	9650	0
132	20231227	163200	134300840	9650	9650	9650	9650	0
133	20231227	163100	134300840	9650	9650	9650	9650	0
134	20231227	163000	134300840	9650	9650	9650	9650	0
135	20231227	162900	134300840	9650	9650	9650	9650	0
136	20231227	162800	134300840	9650	9650	9650	9650	0
137	20231227	162700	134300840	9650	9650	9650	9650	0
138	20231227	162600	134300840	9650	9650	9650	9650	0
139	20231227	162500	134300840	9650	9650	9650	9650	0
140	20231227	162400	134300840	9650	9650	9650	9650	0
141	20231227	162300	134300840	9650	9650	9650	9650	0
142	20231227	162200	134300840	9650	9650	9650	9650	0
143	20231227	162100	134300840	9650	9650	9650	9650	0
144	20231227	162000	134300840	9650	9650	9650	9650	0
145	20231227	161900	134300840	9650	9650	9650	9650	0
146	20231227	161800	134300840	9650	9650	9650	9650	0
147	20231227	161700	134300840	9650	9650	9650	9650	0
148	20231227	161600	134300840	9650	9650	9650	9650	0
149	20231227	161500	134300840	9650	9650	9650	9650	0
150	20231227	161400	134300840	9650	9650	9650	9650	0
151	20231227	161300	134300840	9650	9650	9650	9650	0
152	20231227	161200	134300840	9650	9650	9650	9650	641
153	20231227	161100	134300840	9650	9650	9650	9650	0
154	20231227	161000	134300840	9650	9650	9650	9650	0
155	20231227	160900	134300840	9650	9650	9650	9650	0
156	20231227	160800	134300840	9650	9650	9650	9650	0
157	20231227	160700	134300840	9650	9650	9650	9650	0
158	20231227	160600	134300840	9650	9650	9650	9650	0
159	20231227	160500	134300840	9650	9650	9650	9650	0
160	20231227	160400	134300840	9650	9650	9650	9650	0
161	20231227	160300	134300840	9650	9650	9650	9650	0
162	20231227	160200	134300840	9650	9650	9650	9650	0
163	20231227	160100	134300840	9650	9650	9650	9650	0
164	20231227	160000	134300840	9650	9650	9650	9650	0
165	20231227	155900	134300840	9650	9650	9650	9650	0
166	20231227	155800	134300840	9650	9650	9650	9650	0
167	20231227	155700	134300840	9650	9650	9650	9650	0
168	20231227	155600	134300840	9650	9650	9650	9650	0
169	20231227	155500	134300840	9650	9650	9650	9650	0
170	20231227	155400	134300840	9650	9650	9650	9650	0
171	20231227	155300	134300840	9650	9650	9650	9650	0
172	20231227	155200	134300840	9650	9650	9650	9650	0
173	20231227	155100	134300840	9650	9650	9650	9650	0
174	20231227	155000	134300840	9650	9650	9650	9650	0
175	20231227	154900	134300840	9650	9650	9650	9650	0
176	20231227	154800	134300840	9650	9650	9650	9650	0
177	20231227	154700	134300840	9650	9650	9650	9650	0
178	20231227	154600	134300840	9650	9650	9650	9650	0
179	20231227	154500	134300840	9650	9650	9650	9650	0
180	20231227	154400	134300840	9650	9650	9650	9650	0
181	20231227	154300	134300840	9650	9650	9650	9650	0
182	20231227	154200	134300840	9650	9650	9650	9650	641
183	20231227	154100	134300840	9650	9650	9650	9650	0
184	20231227	154000	134300840	9650	9650	9650	9650	0
185	20231227	153900	134300840	9650	9650	9650	9650	0
186	20231227	153800	134300840	9650	9650	9650	9650	0
187	20231227	153700	134300840	9650	9650	9650	9650	0
188	20231227	153600	134300840	9650	9650	9650	9650	0
189	20231227	153500	134300840	9650	9650	9650	9650	0
190	20231227	153400	134300840	9650	9650	9650	9650	0
191	20231227	153300	134300840	9650	9650	9650	9650	0
192	20231227	153200	134300840	9650	9650	9650	9650	0
193	20231227	153100	134300840	9650	9650	9650	9650	0
194	20231227	153000	134300840	9650	9650	9650	9650	641
195	20231227	152900	128115190	9580	9580	9580	9580	0
196	20231227	152800	128115190	9580	9580	9580	9580	0
197	20231227	152700	128115190	9580	9580	9580	9580	0
198	20231227	152600	128115190	9580	9580	9580	9580	0
199	20231227	152500	128115190	9580	9580	9580	9580	0
200	20231227	152400	128115190	9580	9580	9580	9580	0
201	20231227	152300	128115190	9580	9580	9580	9580	0
202	20231227	152200	128115190	9580	9580	9580	9580	0
203	20231227	152100	128115190	9580	9580	9580	9580	0
204	20231227	152000	128115190	9580	9580	9580	9580	0
205	20231227	151900	128115190	9580	9580	9580	9580	0
206	20231227	151800	128115190	9580	9620	9620	9580	101
207	20231227	151700	127143610	9620	9620	9620	9620	0
208	20231227	151600	127143610	9620	9620	9620	9620	0
209	20231227	151500	127143610	9620	9620	9620	9620	0
210	20231227	151400	127143610	9620	9620	9620	9620	0
211	20231227	151300	127143610	9620	9620	9620	9620	0
212	20231227	151200	127143610	9620	9620	9620	9620	0
213	20231227	151100	127143610	9620	9620	9620	9620	0
214	20231227	151000	127143610	9620	9620	9620	9620	0
215	20231227	150900	127143610	9620	9620	9620	9620	0
216	20231227	150800	127143610	9620	9620	9620	9620	0
217	20231227	150700	127143610	9620	9620	9620	9620	0
218	20231227	150600	127143610	9620	9620	9620	9620	0
219	20231227	150500	127143610	9620	9620	9620	9620	0
220	20231227	150400	127143610	9620	9620	9620	9620	0
221	20231227	150300	127143610	9620	9620	9620	9620	0
222	20231227	150200	127143610	9620	9620	9620	9620	0
223	20231227	150100	127143610	9620	9620	9620	9620	0
224	20231227	150000	127143610	9620	9620	9620	9620	0
225	20231227	145900	127143610	9620	9580	9620	9580	214
226	20231227	145800	125087970	9580	9580	9580	9580	20
227	20231227	145700	124896370	9570	9570	9570	9570	0
228	20231227	145600	124896370	9570	9570	9570	9570	97
229	20231227	145500	123968080	9570	9580	9580	9570	213
230	20231227	145400	121929140	9610	9610	9610	9610	0
231	20231227	145300	121929140	9610	9610	9610	9610	1
232	20231227	145200	121919530	9580	9580	9580	9580	0
233	20231227	145100	121919530	9580	9580	9580	9580	0
234	20231227	145000	121919530	9580	9580	9580	9580	0
235	20231227	144900	121919530	9580	9580	9580	9580	0
236	20231227	144800	121919530	9580	9580	9580	9580	0
237	20231227	144700	121919530	9580	9580	9580	9580	0
238	20231227	144600	121919530	9580	9580	9580	9580	0
239	20231227	144500	121919530	9580	9580	9580	9570	57
240	20231227	144400	121373500	9590	9590	9590	9590	0
241	20231227	144300	121373500	9590	9590	9590	9590	0
242	20231227	144200	121373500	9590	9590	9590	9590	0
243	20231227	144100	121373500	9590	9590	9590	9590	0
244	20231227	144000	121373500	9590	9590	9590	9590	0
245	20231227	143900	121373500	9590	9590	9590	9590	0
246	20231227	143800	121373500	9590	9590	9590	9590	0
247	20231227	143700	121373500	9590	9590	9590	9590	0
248	20231227	143600	121373500	9590	9580	9590	9580	120
249	20231227	143500	120222900	9570	9570	9570	9570	0
250	20231227	143400	120222900	9570	9570	9570	9570	0
251	20231227	143300	120222900	9570	9570	9570	9570	0
252	20231227	143200	120222900	9570	9570	9570	9570	2
253	20231227	143100	120203760	9580	9580	9580	9580	0
254	20231227	143000	120203760	9580	9580	9580	9580	0
255	20231227	142900	120203760	9580	9580	9580	9580	0
256	20231227	142800	120203760	9580	9580	9580	9580	10
257	20231227	142700	120107960	9590	9590	9590	9580	70
258	20231227	142600	119436760	9580	9580	9580	9580	0
259	20231227	142500	119436760	9580	9580	9580	9580	0
260	20231227	142400	119436760	9580	9580	9580	9580	0
261	20231227	142300	119436760	9580	9580	9580	9580	0
262	20231227	142200	119436760	9580	9580	9580	9580	0
263	20231227	142100	119436760	9580	9580	9580	9580	0
264	20231227	142000	119436760	9580	9580	9580	9580	0
265	20231227	141900	119436760	9580	9580	9580	9580	0
266	20231227	141800	119436760	9580	9580	9580	9580	0
267	20231227	141700	119436760	9580	9580	9580	9580	0
268	20231227	141600	119436760	9580	9580	9580	9580	0
269	20231227	141500	119436760	9580	9580	9580	9580	0
270	20231227	141400	119436760	9580	9580	9580	9580	0
271	20231227	141300	119436760	9580	9580	9580	9580	5
272	20231227	141200	119388860	9590	9590	9590	9590	0
273	20231227	141100	119388860	9590	9590	9590	9590	0
274	20231227	141000	119388860	9590	9590	9590	9590	5
275	20231227	140900	119340910	9590	9590	9590	9590	0
276	20231227	140800	119340910	9590	9590	9590	9590	0
277	20231227	140700	119340910	9590	9590	9590	9590	0
278	20231227	140600	119340910	9590	9590	9590	9590	0
279	20231227	140500	119340910	9590	9590	9590	9590	0
280	20231227	140400	119340910	9590	9590	9590	9590	0
281	20231227	140300	119340910	9590	9590	9590	9590	1
282	20231227	140200	119331320	9590	9590	9590	9590	0
283	20231227	140100	119331320	9590	9580	9590	9580	4
284	20231227	140000	119292970	9580	9580	9580	9580	0
285	20231227	135900	119292970	9580	9580	9580	9580	1
286	20231227	135800	119283390	9570	9570	9570	9570	0
287	20231227	135700	119283390	9570	9570	9570	9570	0
288	20231227	135600	119283390	9570	9570	9570	9570	0
289	20231227	135500	119283390	9570	9570	9570	9570	0
290	20231227	135400	119283390	9570	9570	9570	9570	0
291	20231227	135300	119283390	9570	9590	9590	9570	124
292	20231227	135200	118095160	9610	9610	9610	9610	0
293	20231227	135100	118095160	9610	9610	9610	9610	0
294	20231227	135000	118095160	9610	9600	9610	9600	30
295	20231227	134900	117807000	9600	9600	9600	9600	230
296	20231227	134800	115599000	9610	9610	9610	9610	0
297	20231227	134700	115599000	9610	9610	9610	9610	0
298	20231227	134600	115599000	9610	9610	9610	9610	0
299	20231227	134500	115599000	9610	9610	9610	9610	0
300	20231227	134400	115599000	9610	9610	9610	9610	0
301	20231227	134300	115599000	9610	9610	9610	9610	0
302	20231227	134200	115599000	9610	9630	9630	9610	383
303	20231227	134100	111910800	9640	9640	9640	9640	0
304	20231227	134000	111910800	9640	9640	9640	9640	0
305	20231227	133900	111910800	9640	9640	9640	9640	2
306	20231227	133800	111891520	9630	9630	9630	9630	0
307	20231227	133700	111891520	9630	9630	9630	9630	0
308	20231227	133600	111891520	9630	9630	9630	9630	0
309	20231227	133500	111891520	9630	9630	9630	9630	0
310	20231227	133400	111891520	9630	9630	9630	9630	0
311	20231227	133300	111891520	9630	9630	9630	9630	202
312	20231227	133200	109946260	9640	9640	9640	9640	0
313	20231227	133100	109946260	9640	9640	9640	9640	0
314	20231227	133000	109946260	9640	9640	9640	9640	0
315	20231227	132900	109946260	9640	9640	9640	9640	0
316	20231227	132800	109946260	9640	9640	9640	9640	0
317	20231227	132700	109946260	9640	9640	9640	9640	0
318	20231227	132600	109946260	9640	9640	9640	9640	0
319	20231227	132500	109946260	9640	9640	9640	9640	0
320	20231227	132400	109946260	9640	9640	9640	9640	0
321	20231227	132300	109946260	9640	9640	9640	9640	0
322	20231227	132200	109946260	9640	9640	9640	9640	0
323	20231227	132100	109946260	9640	9640	9640	9640	0
324	20231227	132000	109946260	9640	9640	9640	9640	0
325	20231227	131900	109946260	9640	9640	9640	9640	0
326	20231227	131800	109946260	9640	9640	9640	9640	0
327	20231227	131700	109946260	9640	9640	9640	9640	0
328	20231227	131600	109946260	9640	9640	9640	9640	0
329	20231227	131500	109946260	9640	9640	9640	9640	0
330	20231227	131400	109946260	9640	9640	9640	9640	0
331	20231227	131300	109946260	9640	9640	9640	9640	0
332	20231227	131200	109946260	9640	9640	9640	9640	0
333	20231227	131100	109946260	9640	9640	9640	9640	0
334	20231227	131000	109946260	9640	9640	9640	9640	0
335	20231227	130900	109946260	9640	9640	9640	9640	0
336	20231227	130800	109946260	9640	9640	9640	9640	0
337	20231227	130700	109946260	9640	9640	9640	9640	1
338	20231227	130600	109936620	9640	9640	9640	9640	0
339	20231227	130500	109936620	9640	9640	9640	9640	0
340	20231227	130400	109936620	9640	9640	9640	9640	0
341	20231227	130300	109936620	9640	9640	9640	9640	0
342	20231227	130200	109936620	9640	9640	9640	9640	0
343	20231227	130100	109936620	9640	9640	9640	9640	0
344	20231227	130000	109936620	9640	9640	9640	9640	0
345	20231227	125900	109936620	9640	9640	9640	9640	0
346	20231227	125800	109936620	9640	9640	9640	9640	0
347	20231227	125700	109936620	9640	9640	9640	9640	0
348	20231227	125600	109936620	9640	9640	9640	9640	0
349	20231227	125500	109936620	9640	9640	9640	9640	0
350	20231227	125400	109936620	9640	9640	9640	9640	0
351	20231227	125300	109936620	9640	9640	9640	9640	0
352	20231227	125200	109936620	9640	9640	9640	9640	516
353	20231227	125100	104962380	9630	9620	9630	9620	34
354	20231227	125000	104634980	9620	9620	9620	9620	0
355	20231227	124900	104634980	9620	9620	9620	9620	0
356	20231227	124800	104634980	9620	9620	9620	9620	0
357	20231227	124700	104634980	9620	9620	9620	9620	0
358	20231227	124600	104634980	9620	9620	9620	9620	0
359	20231227	124500	104634980	9620	9620	9620	9620	0
360	20231227	124400	104634980	9620	9620	9620	9620	0
361	20231227	124300	104634980	9620	9620	9620	9620	0
362	20231227	124200	104634980	9620	9620	9620	9620	12
363	20231227	124100	104519540	9610	9610	9610	9610	5
364	20231227	124000	104471490	9610	9610	9610	9610	0
365	20231227	123900	104471490	9610	9610	9610	9610	0
366	20231227	123800	104471490	9610	9610	9610	9610	0
367	20231227	123700	104471490	9610	9610	9610	9610	0
368	20231227	123600	104471490	9610	9610	9610	9610	0
369	20231227	123500	104471490	9610	9610	9610	9610	0
370	20231227	123400	104471490	9610	9610	9610	9610	0
371	20231227	123300	104471490	9610	9610	9610	9610	0
372	20231227	123200	104471490	9610	9610	9610	9610	3
373	20231227	123100	104442660	9610	9610	9610	9610	0
374	20231227	123000	104442660	9610	9610	9610	9610	1
375	20231227	122900	104433050	9610	9610	9610	9610	0
376	20231227	122800	104433050	9610	9610	9610	9610	0
377	20231227	122700	104433050	9610	9610	9610	9610	0
378	20231227	122600	104433050	9610	9610	9610	9610	0
379	20231227	122500	104433050	9610	9610	9610	9610	0
380	20231227	122400	104433050	9610	9610	9610	9610	0
381	20231227	122300	104433050	9610	9610	9610	9610	1
382	20231227	122200	104423440	9600	9600	9600	9600	0
383	20231227	122100	104423440	9600	9600	9600	9600	0
384	20231227	122000	104423440	9600	9600	9600	9600	0
385	20231227	121900	104423440	9600	9600	9600	9600	28
386	20231227	121800	104154640	9600	9600	9600	9600	0
387	20231227	121700	104154640	9600	9600	9600	9600	0
388	20231227	121600	104154640	9600	9600	9600	9600	0
389	20231227	121500	104154640	9600	9600	9600	9600	0
390	20231227	121400	104154640	9600	9600	9600	9600	0
391	20231227	121300	104154640	9600	9600	9600	9600	0
392	20231227	121200	104154640	9600	9600	9600	9600	0
393	20231227	121100	104154640	9600	9600	9600	9600	30
394	20231227	121000	103866640	9600	9600	9600	9600	22
395	20231227	120900	103655440	9590	9590	9590	9590	0
396	20231227	120800	103655440	9590	9590	9590	9590	0
397	20231227	120700	103655440	9590	9590	9590	9590	0
398	20231227	120600	103655440	9590	9590	9590	9590	149
399	20231227	120500	102226530	9580	9580	9580	9580	0
400	20231227	120400	102226530	9580	9580	9580	9580	10
401	20231227	120300	102130730	9580	9590	9590	9580	2
402	20231227	120200	102111560	9590	9590	9590	9590	0
403	20231227	120100	102111560	9590	9590	9590	9590	0
404	20231227	120000	102111560	9590	9590	9590	9590	10
405	20231227	115900	102015660	9570	9570	9570	9570	0
406	20231227	115800	102015660	9570	9570	9570	9570	0
407	20231227	115700	102015660	9570	9570	9570	9570	0
408	20231227	115600	102015660	9570	9570	9570	9570	130
409	20231227	115500	100771560	9570	9570	9570	9570	1
410	20231227	115400	100761990	9570	9570	9570	9570	0
411	20231227	115300	100761990	9570	9570	9570	9570	0
412	20231227	115200	100761990	9570	9570	9570	9570	0
413	20231227	115100	100761990	9570	9570	9570	9570	0
414	20231227	115000	100761990	9570	9570	9570	9570	0
415	20231227	114900	100761990	9570	9570	9570	9570	0
416	20231227	114800	100761990	9570	9570	9570	9570	0
417	20231227	114700	100761990	9570	9570	9570	9570	0
418	20231227	114600	100761990	9570	9570	9570	9570	0
419	20231227	114500	100761990	9570	9570	9570	9570	0
420	20231227	114400	100761990	9570	9570	9570	9570	0
421	20231227	114300	100761990	9570	9570	9570	9570	4
422	20231227	114200	100723710	9590	9590	9590	9590	0
423	20231227	114100	100723710	9590	9590	9590	9590	0
424	20231227	114000	100723710	9590	9590	9590	9590	0
425	20231227	113900	100723710	9590	9590	9590	9590	0
426	20231227	113800	100723710	9590	9590	9590	9590	1
427	20231227	113700	100714120	9570	9570	9570	9570	0
428	20231227	113600	100714120	9570	9590	9590	9570	3
429	20231227	113500	100685370	9570	9570	9570	9570	0
430	20231227	113400	100685370	9570	9570	9570	9570	0
431	20231227	113300	100685370	9570	9570	9570	9570	0
432	20231227	113200	100685370	9570	9570	9570	9570	0
433	20231227	113100	100685370	9570	9570	9570	9570	0
434	20231227	113000	100685370	9570	9570	9570	9570	0
435	20231227	112900	100685370	9570	9570	9570	9570	0
436	20231227	112800	100685370	9570	9570	9570	9570	0
437	20231227	112700	100685370	9570	9600	9600	9570	312
438	20231227	112600	97696030	9610	9610	9610	9610	0
439	20231227	112500	97696030	9610	9610	9610	9610	0
440	20231227	112400	97696030	9610	9610	9610	9610	0
441	20231227	112300	97696030	9610	9610	9610	9610	10
442	20231227	112200	97599930	9610	9610	9610	9610	20
443	20231227	112100	97407730	9600	9600	9600	9600	10
444	20231227	112000	97311730	9600	9600	9600	9600	2
445	20231227	111900	97292530	9600	9600	9600	9600	0
446	20231227	111800	97292530	9600	9600	9600	9600	83
447	20231227	111700	96495730	9600	9600	9600	9600	0
448	20231227	111600	96495730	9600	9600	9600	9600	0
449	20231227	111500	96495730	9600	9600	9600	9600	0
450	20231227	111400	96495730	9600	9600	9600	9600	0
451	20231227	111300	96495730	9600	9600	9600	9600	0
452	20231227	111200	96495730	9600	9600	9600	9600	7
453	20231227	111100	96428530	9600	9600	9600	9600	0
454	20231227	111000	96428530	9600	9600	9600	9600	0
455	20231227	110900	96428530	9600	9600	9600	9600	2
456	20231227	110800	96409330	9600	9600	9600	9600	0
457	20231227	110700	96409330	9600	9600	9600	9600	0
458	20231227	110600	96409330	9600	9600	9600	9600	1
459	20231227	110500	96399730	9600	9600	9600	9600	52
460	20231227	110400	95900530	9580	9580	9580	9580	0
461	20231227	110300	95900530	9580	9580	9580	9580	0
462	20231227	110200	95900530	9580	9580	9580	9580	70
463	20231227	110100	95229930	9580	9580	9580	9580	2
464	20231227	110000	95210770	9610	9610	9610	9610	0
465	20231227	105900	95210770	9610	9610	9610	9610	2
466	20231227	105800	95191550	9600	9600	9600	9600	400
467	20231227	105700	91351550	9590	9590	9590	9590	209
468	20231227	105600	89347240	9590	9590	9590	9590	0
469	20231227	105500	89347240	9590	9590	9590	9590	91
470	20231227	105400	88474550	9590	9590	9590	9590	0
471	20231227	105300	88474550	9590	9590	9590	9590	1
472	20231227	105200	88464960	9590	9590	9590	9590	1
473	20231227	105100	88455370	9590	9590	9590	9590	0
474	20231227	105000	88455370	9590	9590	9590	9590	1
475	20231227	104900	88445780	9580	9580	9580	9580	0
476	20231227	104800	88445780	9580	9580	9580	9580	0
477	20231227	104700	88445780	9580	9580	9580	9580	0
478	20231227	104600	88445780	9580	9580	9580	9580	0
479	20231227	104500	88445780	9580	9580	9580	9580	6
480	20231227	104400	88388300	9580	9580	9580	9580	52
481	20231227	104300	87890140	9580	9580	9580	9580	8
482	20231227	104200	87813500	9580	9580	9580	9580	3
483	20231227	104100	87784760	9580	9590	9590	9580	11
484	20231227	104000	87679370	9590	9590	9590	9590	10
485	20231227	103900	87583470	9590	9590	9590	9590	0
486	20231227	103800	87583470	9590	9590	9590	9590	0
487	20231227	103700	87583470	9590	9590	9590	9590	0
488	20231227	103600	87583470	9590	9590	9590	9590	58
489	20231227	103500	87027250	9600	9600	9600	9600	93
490	20231227	103400	86134450	9600	9600	9600	9600	11
491	20231227	103300	86028850	9600	9600	9600	9600	0
492	20231227	103200	86028850	9600	9600	9600	9600	0
493	20231227	103100	86028850	9600	9600	9600	9600	0
494	20231227	103000	86028850	9600	9600	9600	9600	0
495	20231227	102900	86028850	9600	9600	9600	9600	1
496	20231227	102800	86019250	9580	9580	9580	9580	127
497	20231227	102700	84802590	9570	9570	9570	9570	483
498	20231227	102600	80180280	9570	9570	9570	9570	2
499	20231227	102500	80161140	9570	9570	9570	9570	20
500	20231227	102400	79969740	9550	9550	9550	9550	50
501	20231227	102300	79492240	9540	9540	9540	9540	0
502	20231227	102200	79492240	9540	9540	9540	9540	1
503	20231227	102100	79482700	9540	9540	9540	9540	0
504	20231227	102000	79482700	9540	9540	9540	9540	0
505	20231227	101900	79482700	9540	9540	9540	9540	11
506	20231227	101800	79377760	9540	9540	9540	9540	410
507	20231227	101700	75466360	9550	9550	9550	9550	160
508	20231227	101600	73938360	9570	9570	9570	9570	0
509	20231227	101500	73938360	9570	9560	9570	9560	60
510	20231227	101400	73364660	9560	9560	9560	9560	0
511	20231227	101300	73364660	9560	9560	9560	9560	0
512	20231227	101200	73364660	9560	9560	9560	9560	0
513	20231227	101100	73364660	9560	9550	9560	9550	22
514	20231227	101000	73154540	9560	9560	9560	9560	5
515	20231227	100900	73106740	9560	9560	9570	9560	111
516	20231227	100800	72044580	9570	9570	9570	9570	0
517	20231227	100700	72044580	9570	9570	9580	9570	82
518	20231227	100600	71259730	9580	9620	9620	9580	4418
519	20231227	100500	28839480	9640	9640	9640	9640	0
520	20231227	100400	28839480	9640	9640	9640	9640	0
521	20231227	100300	28839480	9640	9640	9640	9640	0
522	20231227	100200	28839480	9640	9640	9640	9640	0
523	20231227	100100	28839480	9640	9640	9640	9640	0
524	20231227	100000	28839480	9640	9640	9640	9640	0
525	20231227	095900	28839480	9640	9640	9640	9640	0
526	20231227	095800	28839480	9640	9640	9640	9640	0
527	20231227	095700	28839480	9640	9640	9640	9640	0
528	20231227	095600	28839480	9640	9640	9640	9640	2
529	20231227	095500	28820200	9630	9630	9630	9630	1
530	20231227	095400	28810570	9630	9630	9630	9630	1
531	20231227	095300	28800940	9630	9630	9630	9630	5
532	20231227	095200	28752790	9620	9640	9640	9620	2
533	20231227	095100	28733530	9640	9640	9640	9640	0
534	20231227	095000	28733530	9640	9640	9640	9640	1
535	20231227	094900	28723890	9630	9630	9630	9630	0
536	20231227	094800	28723890	9630	9630	9630	9630	0
537	20231227	094700	28723890	9630	9630	9630	9630	9
538	20231227	094600	28637220	9630	9630	9630	9630	1
539	20231227	094500	28627590	9630	9630	9630	9630	11
540	20231227	094400	28521660	9630	9630	9630	9630	10
541	20231227	094300	28425360	9630	9630	9630	9630	0
542	20231227	094200	28425360	9630	9630	9630	9630	0
543	20231227	094100	28425360	9630	9650	9650	9630	132
544	20231227	094000	27154000	9650	9650	9650	9650	10
545	20231227	093900	27057500	9650	9650	9650	9650	1
546	20231227	093800	27047850	9650	9650	9650	9650	0
547	20231227	093700	27047850	9650	9650	9650	9650	100
548	20231227	093600	26082850	9640	9640	9640	9640	0
549	20231227	093500	26082850	9640	9650	9650	9640	301
550	20231227	093400	23179950	9670	9670	9670	9670	3
551	20231227	093300	23150940	9650	9650	9650	9650	0
552	20231227	093200	23150940	9650	9650	9650	9650	2
553	20231227	093100	23131640	9650	9670	9670	9650	698
554	20231227	093000	16391060	9700	9700	9700	9700	1
555	20231227	092900	16381360	9700	9700	9700	9700	10
556	20231227	092800	16284360	9700	9700	9700	9700	10
557	20231227	092700	16187360	9700	9700	9700	9680	22
558	20231227	092600	15974160	9680	9680	9680	9680	20
559	20231227	092500	15780560	9680	9680	9680	9680	30
560	20231227	092400	15490160	9690	9690	9690	9690	0
561	20231227	092300	15490160	9690	9700	9700	9690	12
562	20231227	092200	15373780	9700	9700	9700	9700	0
563	20231227	092100	15373780	9700	9700	9700	9700	10
564	20231227	092000	15276780	9700	9700	9700	9700	20
565	20231227	091900	15082780	9680	9680	9680	9680	66
566	20231227	091800	14443900	9680	9680	9680	9680	0
567	20231227	091700	14443900	9680	9680	9680	9680	0
568	20231227	091600	14443900	9680	9680	9680	9680	2
569	20231227	091500	14424540	9690	9690	9690	9690	0
570	20231227	091400	14424540	9690	9690	9690	9690	0
571	20231227	091300	14424540	9690	9690	9690	9690	0
572	20231227	091200	14424540	9690	9690	9690	9690	5
573	20231227	091100	14376090	9680	9680	9680	9680	6
574	20231227	091000	14318010	9690	9690	9690	9690	151
575	20231227	090900	12854820	9700	9700	9700	9700	20
576	20231227	090800	12660820	9700	9700	9700	9700	0
577	20231227	090700	12660820	9700	9700	9700	9700	1
578	20231227	090600	12651120	9700	9720	9720	9700	69
579	20231227	090500	11981620	9730	9730	9730	9730	6
580	20231227	090400	11923240	9730	9720	9730	9720	178
581	20231227	090300	10191310	9730	9730	9730	9730	0
582	20231227	090200	10191310	9730	9730	9730	9730	0
583	20231227	090100	10191310	9730	9730	9730	9730	12
584	20231227	090000	10074550	9730	9620	9780	9600	1047