KissMeData/004650/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184300	40624010	9760	9760	9760	9760	203
3	20231215	184200	40624010	9760	9760	9760	9760	0
4	20231215	184100	40624010	9760	9760	9760	9760	0
5	20231215	184000	40624010	9760	9760	9760	9760	0
6	20231215	183900	40624010	9760	9760	9760	9760	0
7	20231215	183800	40624010	9760	9760	9760	9760	0
8	20231215	183700	40624010	9760	9760	9760	9760	0
9	20231215	183600	40624010	9760	9760	9760	9760	0
10	20231215	183500	40624010	9760	9760	9760	9760	0
11	20231215	183400	40624010	9760	9760	9760	9760	0
12	20231215	183300	40624010	9760	9760	9760	9760	0
13	20231215	183200	40624010	9760	9760	9760	9760	0
14	20231215	183100	40624010	9760	9760	9760	9760	0
15	20231215	183000	40624010	9760	9760	9760	9760	0
16	20231215	182900	40624010	9760	9760	9760	9760	0
17	20231215	182800	40624010	9760	9760	9760	9760	0
18	20231215	182700	40624010	9760	9760	9760	9760	0
19	20231215	182600	40624010	9760	9760	9760	9760	0
20	20231215	182500	40624010	9760	9760	9760	9760	0
21	20231215	182400	40624010	9760	9760	9760	9760	0
22	20231215	182300	40624010	9760	9760	9760	9760	0
23	20231215	182200	40624010	9760	9760	9760	9760	0
24	20231215	182100	40624010	9760	9760	9760	9760	0
25	20231215	182000	40624010	9760	9760	9760	9760	0
26	20231215	181900	40624010	9760	9760	9760	9760	0
27	20231215	181800	40624010	9760	9760	9760	9760	0
28	20231215	181700	40624010	9760	9760	9760	9760	0
29	20231215	181600	40624010	9760	9760	9760	9760	0
30	20231215	181500	40624010	9760	9760	9760	9760	0
31	20231215	181400	40624010	9760	9760	9760	9760	0
32	20231215	181300	40624010	9760	9760	9760	9760	203
33	20231215	181200	40624010	9760	9760	9760	9760	0
34	20231215	181100	40624010	9760	9760	9760	9760	0
35	20231215	181000	40624010	9760	9760	9760	9760	0
36	20231215	180900	40624010	9760	9760	9760	9760	0
37	20231215	180800	40624010	9760	9760	9760	9760	0
38	20231215	180700	40624010	9760	9760	9760	9760	0
39	20231215	180600	40624010	9760	9760	9760	9760	0
40	20231215	180500	40624010	9760	9760	9760	9760	0
41	20231215	180400	40624010	9760	9760	9760	9760	0
42	20231215	180300	40624010	9760	9760	9760	9760	0
43	20231215	180200	40624010	9760	9760	9760	9760	0
44	20231215	180100	40624010	9760	9760	9760	9760	0
45	20231215	180000	40624010	9760	9760	9760	9760	0
46	20231215	175900	40624010	9760	9760	9760	9760	0
47	20231215	175800	40624010	9760	9760	9760	9760	0
48	20231215	175700	40624010	9760	9760	9760	9760	0
49	20231215	175600	40624010	9760	9760	9760	9760	0
50	20231215	175500	40624010	9760	9760	9760	9760	0
51	20231215	175400	40624010	9760	9760	9760	9760	0
52	20231215	175300	40624010	9760	9760	9760	9760	0
53	20231215	175200	40624010	9760	9760	9760	9760	0
54	20231215	175100	40624010	9760	9760	9760	9760	0
55	20231215	175000	40624010	9760	9760	9760	9760	0
56	20231215	174900	40624010	9760	9760	9760	9760	0
57	20231215	174800	40624010	9760	9760	9760	9760	0
58	20231215	174700	40624010	9760	9760	9760	9760	0
59	20231215	174600	40624010	9760	9760	9760	9760	0
60	20231215	174500	40624010	9760	9760	9760	9760	0
61	20231215	174400	40624010	9760	9760	9760	9760	0
62	20231215	174300	40624010	9760	9760	9760	9760	203
63	20231215	174200	40624010	9760	9760	9760	9760	0
64	20231215	174100	40624010	9760	9760	9760	9760	0
65	20231215	174000	40624010	9760	9760	9760	9760	0
66	20231215	173900	40624010	9760	9760	9760	9760	0
67	20231215	173800	40624010	9760	9760	9760	9760	0
68	20231215	173700	40624010	9760	9760	9760	9760	0
69	20231215	173600	40624010	9760	9760	9760	9760	0
70	20231215	173500	40624010	9760	9760	9760	9760	0
71	20231215	173400	40624010	9760	9760	9760	9760	0
72	20231215	173300	40624010	9760	9760	9760	9760	0
73	20231215	173200	40624010	9760	9760	9760	9760	0
74	20231215	173100	40624010	9760	9760	9760	9760	0
75	20231215	173000	40624010	9760	9760	9760	9760	0
76	20231215	172900	40624010	9760	9760	9760	9760	0
77	20231215	172800	40624010	9760	9760	9760	9760	0
78	20231215	172700	40624010	9760	9760	9760	9760	0
79	20231215	172600	40624010	9760	9760	9760	9760	0
80	20231215	172500	40624010	9760	9760	9760	9760	0
81	20231215	172400	40624010	9760	9760	9760	9760	0
82	20231215	172300	40624010	9760	9760	9760	9760	0
83	20231215	172200	40624010	9760	9760	9760	9760	0
84	20231215	172100	40624010	9760	9760	9760	9760	0
85	20231215	172000	40624010	9760	9760	9760	9760	0
86	20231215	171900	40624010	9760	9760	9760	9760	0
87	20231215	171800	40624010	9760	9760	9760	9760	0
88	20231215	171700	40624010	9760	9760	9760	9760	0
89	20231215	171600	40624010	9760	9760	9760	9760	0
90	20231215	171500	40624010	9760	9760	9760	9760	0
91	20231215	171400	40624010	9760	9760	9760	9760	0
92	20231215	171300	40624010	9760	9760	9760	9760	203
93	20231215	171200	40624010	9760	9760	9760	9760	0
94	20231215	171100	40624010	9760	9760	9760	9760	0
95	20231215	171000	40624010	9760	9760	9760	9760	0
96	20231215	170900	40624010	9760	9760	9760	9760	0
97	20231215	170800	40624010	9760	9760	9760	9760	0
98	20231215	170700	40624010	9760	9760	9760	9760	0
99	20231215	170600	40624010	9760	9760	9760	9760	0
100	20231215	170500	40624010	9760	9760	9760	9760	0
101	20231215	170400	40624010	9760	9760	9760	9760	0
102	20231215	170300	40624010	9760	9760	9760	9760	0
103	20231215	170200	40624010	9760	9760	9760	9760	0
104	20231215	170100	40624010	9760	9760	9760	9760	0
105	20231215	170000	40624010	9760	9760	9760	9760	0
106	20231215	165900	40624010	9760	9760	9760	9760	0
107	20231215	165800	40624010	9760	9760	9760	9760	0
108	20231215	165700	40624010	9760	9760	9760	9760	0
109	20231215	165600	40624010	9760	9760	9760	9760	0
110	20231215	165500	40624010	9760	9760	9760	9760	0
111	20231215	165400	40624010	9760	9760	9760	9760	0
112	20231215	165300	40624010	9760	9760	9760	9760	0
113	20231215	165200	40624010	9760	9760	9760	9760	0
114	20231215	165100	40624010	9760	9760	9760	9760	0
115	20231215	165000	40624010	9760	9760	9760	9760	0
116	20231215	164900	40624010	9760	9760	9760	9760	0
117	20231215	164800	40624010	9760	9760	9760	9760	0
118	20231215	164700	40624010	9760	9760	9760	9760	0
119	20231215	164600	40624010	9760	9760	9760	9760	0
120	20231215	164500	40624010	9760	9760	9760	9760	0
121	20231215	164400	40624010	9760	9760	9760	9760	0
122	20231215	164300	40624010	9760	9760	9760	9760	203
123	20231215	164200	40624010	9760	9760	9760	9760	0
124	20231215	164100	40624010	9760	9760	9760	9760	0
125	20231215	164000	40624010	9760	9760	9760	9760	0
126	20231215	163900	40624010	9760	9760	9760	9760	0
127	20231215	163800	40624010	9760	9760	9760	9760	0
128	20231215	163700	40624010	9760	9760	9760	9760	0
129	20231215	163600	40624010	9760	9760	9760	9760	0
130	20231215	163500	40624010	9760	9760	9760	9760	0
131	20231215	163400	40624010	9760	9760	9760	9760	0
132	20231215	163300	40624010	9760	9760	9760	9760	0
133	20231215	163200	40624010	9760	9760	9760	9760	0
134	20231215	163100	40624010	9760	9760	9760	9760	0
135	20231215	163000	40624010	9760	9760	9760	9760	0
136	20231215	162900	40624010	9760	9760	9760	9760	0
137	20231215	162800	40624010	9760	9760	9760	9760	0
138	20231215	162700	40624010	9760	9760	9760	9760	0
139	20231215	162600	40624010	9760	9760	9760	9760	0
140	20231215	162500	40624010	9760	9760	9760	9760	0
141	20231215	162400	40624010	9760	9760	9760	9760	0
142	20231215	162300	40624010	9760	9760	9760	9760	0
143	20231215	162200	40624010	9760	9760	9760	9760	0
144	20231215	162100	40624010	9760	9760	9760	9760	0
145	20231215	162000	40624010	9760	9760	9760	9760	0
146	20231215	161900	40624010	9760	9760	9760	9760	0
147	20231215	161800	40624010	9760	9760	9760	9760	0
148	20231215	161700	40624010	9760	9760	9760	9760	0
149	20231215	161600	40624010	9760	9760	9760	9760	0
150	20231215	161500	40624010	9760	9760	9760	9760	0
151	20231215	161400	40624010	9760	9760	9760	9760	0
152	20231215	161300	40624010	9760	9760	9760	9760	203
153	20231215	161200	40624010	9760	9760	9760	9760	0
154	20231215	161100	40624010	9760	9760	9760	9760	0
155	20231215	161000	40624010	9760	9760	9760	9760	0
156	20231215	160900	40624010	9760	9760	9760	9760	0
157	20231215	160800	40624010	9760	9760	9760	9760	0
158	20231215	160700	40624010	9760	9760	9760	9760	0
159	20231215	160600	40624010	9760	9760	9760	9760	0
160	20231215	160500	40624010	9760	9760	9760	9760	0
161	20231215	160400	40624010	9760	9760	9760	9760	0
162	20231215	160300	40624010	9760	9760	9760	9760	0
163	20231215	160200	40624010	9760	9760	9760	9760	0
164	20231215	160100	40624010	9760	9760	9760	9760	0
165	20231215	160000	40624010	9760	9760	9760	9760	0
166	20231215	155900	40624010	9760	9760	9760	9760	0
167	20231215	155800	40624010	9760	9760	9760	9760	0
168	20231215	155700	40624010	9760	9760	9760	9760	0
169	20231215	155600	40624010	9760	9760	9760	9760	0
170	20231215	155500	40624010	9760	9760	9760	9760	0
171	20231215	155400	40624010	9760	9760	9760	9760	0
172	20231215	155300	40624010	9760	9760	9760	9760	0
173	20231215	155200	40624010	9760	9760	9760	9760	0
174	20231215	155100	40624010	9760	9760	9760	9760	0
175	20231215	155000	40624010	9760	9760	9760	9760	0
176	20231215	154900	40624010	9760	9760	9760	9760	0
177	20231215	154800	40624010	9760	9760	9760	9760	0
178	20231215	154700	40624010	9760	9760	9760	9760	0
179	20231215	154600	40624010	9760	9760	9760	9760	0
180	20231215	154500	40624010	9760	9760	9760	9760	0
181	20231215	154400	40624010	9760	9760	9760	9760	0
182	20231215	154300	40624010	9760	9760	9760	9760	203
183	20231215	154200	40624010	9760	9760	9760	9760	0
184	20231215	154100	40624010	9760	9760	9760	9760	0
185	20231215	154000	40624010	9760	9760	9760	9760	0
186	20231215	153900	40624010	9760	9760	9760	9760	0
187	20231215	153800	40624010	9760	9760	9760	9760	0
188	20231215	153700	40624010	9760	9760	9760	9760	0
189	20231215	153600	40624010	9760	9760	9760	9760	0
190	20231215	153500	40624010	9760	9760	9760	9760	0
191	20231215	153400	40624010	9760	9760	9760	9760	0
192	20231215	153300	40624010	9760	9760	9760	9760	0
193	20231215	153200	40624010	9760	9760	9760	9760	0
194	20231215	153100	40624010	9760	9760	9760	9760	0
195	20231215	153000	40624010	9760	9760	9760	9760	203
196	20231215	152900	38642730	9800	9800	9800	9800	0
197	20231215	152800	38642730	9800	9800	9800	9800	0
198	20231215	152700	38642730	9800	9800	9800	9800	0
199	20231215	152600	38642730	9800	9800	9800	9800	0
200	20231215	152500	38642730	9800	9800	9800	9800	0
201	20231215	152400	38642730	9800	9800	9800	9800	0
202	20231215	152300	38642730	9800	9800	9800	9800	0
203	20231215	152200	38642730	9800	9800	9800	9800	0
204	20231215	152100	38642730	9800	9800	9800	9800	0
205	20231215	152000	38642730	9800	9800	9800	9800	0
206	20231215	151900	38642730	9800	9800	9800	9800	14
207	20231215	151800	38505530	9820	9820	9820	9820	0
208	20231215	151700	38505530	9820	9820	9820	9820	0
209	20231215	151600	38505530	9820	9820	9820	9820	0
210	20231215	151500	38505530	9820	9810	9820	9810	102
211	20231215	151400	37504040	9800	9800	9800	9800	0
212	20231215	151300	37504040	9800	9800	9800	9800	0
213	20231215	151200	37504040	9800	9800	9800	9800	0
214	20231215	151100	37504040	9800	9800	9800	9800	3
215	20231215	151000	37474640	9800	9800	9800	9800	76
216	20231215	150900	36729840	9810	9810	9810	9810	12
217	20231215	150800	36612120	9820	9820	9820	9820	0
218	20231215	150700	36612120	9820	9820	9820	9820	0
219	20231215	150600	36612120	9820	9820	9820	9820	102
220	20231215	150500	35610480	9810	9810	9810	9810	0
221	20231215	150400	35610480	9810	9810	9810	9810	0
222	20231215	150300	35610480	9810	9810	9810	9810	11
223	20231215	150200	35502570	9810	9810	9810	9810	0
224	20231215	150100	35502570	9810	9810	9810	9810	0
225	20231215	150000	35502570	9810	9810	9810	9810	6
226	20231215	145900	35443710	9810	9810	9810	9810	0
227	20231215	145800	35443710	9810	9810	9810	9810	0
228	20231215	145700	35443710	9810	9810	9810	9810	0
229	20231215	145600	35443710	9810	9810	9810	9810	9
230	20231215	145500	35355420	9810	9810	9810	9810	0
231	20231215	145400	35355420	9810	9810	9810	9810	0
232	20231215	145300	35355420	9810	9810	9810	9810	0
233	20231215	145200	35355420	9810	9810	9810	9810	15
234	20231215	145100	35208270	9810	9810	9810	9810	6
235	20231215	145000	35149410	9810	9810	9810	9810	0
236	20231215	144900	35149410	9810	9810	9810	9810	0
237	20231215	144800	35149410	9810	9810	9810	9810	0
238	20231215	144700	35149410	9810	9810	9810	9810	0
239	20231215	144600	35149410	9810	9810	9810	9810	60
240	20231215	144500	34560810	9820	9820	9820	9820	0
241	20231215	144400	34560810	9820	9820	9820	9820	0
242	20231215	144300	34560810	9820	9820	9820	9820	7
243	20231215	144200	34492070	9810	9810	9810	9810	0
244	20231215	144100	34492070	9810	9810	9810	9810	7
245	20231215	144000	34423400	9820	9820	9820	9820	0
246	20231215	143900	34423400	9820	9820	9820	9820	0
247	20231215	143800	34423400	9820	9820	9820	9820	0
248	20231215	143700	34423400	9820	9820	9820	9820	179
249	20231215	143600	32665620	9810	9810	9810	9810	0
250	20231215	143500	32665620	9810	9810	9810	9810	0
251	20231215	143400	32665620	9810	9810	9810	9810	0
252	20231215	143300	32665620	9810	9830	9830	9810	387
253	20231215	143200	28866970	9830	9830	9830	9830	0
254	20231215	143100	28866970	9830	9830	9830	9830	3
255	20231215	143000	28837480	9830	9830	9830	9830	0
256	20231215	142900	28837480	9830	9830	9830	9830	0
257	20231215	142800	28837480	9830	9830	9830	9830	0
258	20231215	142700	28837480	9830	9830	9830	9830	0
259	20231215	142600	28837480	9830	9830	9830	9830	0
260	20231215	142500	28837480	9830	9830	9830	9830	0
261	20231215	142400	28837480	9830	9830	9830	9830	0
262	20231215	142300	28837480	9830	9830	9830	9830	0
263	20231215	142200	28837480	9830	9830	9830	9830	0
264	20231215	142100	28837480	9830	9830	9830	9830	0
265	20231215	142000	28837480	9830	9830	9830	9830	0
266	20231215	141900	28837480	9830	9830	9830	9830	0
267	20231215	141800	28837480	9830	9830	9830	9830	0
268	20231215	141700	28837480	9830	9830	9830	9830	0
269	20231215	141600	28837480	9830	9830	9830	9830	0
270	20231215	141500	28837480	9830	9830	9830	9830	0
271	20231215	141400	28837480	9830	9830	9830	9830	0
272	20231215	141300	28837480	9830	9830	9830	9830	0
273	20231215	141200	28837480	9830	9830	9830	9830	0
274	20231215	141100	28837480	9830	9830	9830	9830	5
275	20231215	141000	28788330	9830	9830	9830	9830	0
276	20231215	140900	28788330	9830	9830	9830	9830	0
277	20231215	140800	28788330	9830	9830	9830	9830	0
278	20231215	140700	28788330	9830	9830	9830	9830	0
279	20231215	140600	28788330	9830	9830	9830	9830	0
280	20231215	140500	28788330	9830	9830	9830	9830	0
281	20231215	140400	28788330	9830	9830	9830	9830	0
282	20231215	140300	28788330	9830	9830	9830	9830	0
283	20231215	140200	28788330	9830	9830	9830	9830	0
284	20231215	140100	28788330	9830	9830	9830	9830	0
285	20231215	140000	28788330	9830	9830	9830	9830	0
286	20231215	135900	28788330	9830	9830	9830	9830	0
287	20231215	135800	28788330	9830	9830	9830	9830	0
288	20231215	135700	28788330	9830	9830	9830	9830	0
289	20231215	135600	28788330	9830	9830	9830	9830	0
290	20231215	135500	28788330	9830	9830	9830	9830	0
291	20231215	135400	28788330	9830	9830	9830	9830	3
292	20231215	135300	28758840	9840	9840	9840	9840	0
293	20231215	135200	28758840	9840	9840	9840	9840	0
294	20231215	135100	28758840	9840	9840	9840	9840	2
295	20231215	135000	28739160	9840	9840	9840	9840	1
296	20231215	134900	28729320	9830	9830	9830	9830	0
297	20231215	134800	28729320	9830	9830	9830	9830	0
298	20231215	134700	28729320	9830	9830	9830	9830	0
299	20231215	134600	28729320	9830	9830	9830	9830	0
300	20231215	134500	28729320	9830	9830	9830	9830	0
301	20231215	134400	28729320	9830	9830	9830	9830	0
302	20231215	134300	28729320	9830	9830	9830	9830	0
303	20231215	134200	28729320	9830	9830	9830	9830	0
304	20231215	134100	28729320	9830	9830	9830	9830	2
305	20231215	134000	28709660	9830	9830	9830	9830	0
306	20231215	133900	28709660	9830	9830	9830	9830	0
307	20231215	133800	28709660	9830	9830	9830	9830	0
308	20231215	133700	28709660	9830	9830	9830	9830	0
309	20231215	133600	28709660	9830	9830	9830	9830	0
310	20231215	133500	28709660	9830	9830	9830	9830	0
311	20231215	133400	28709660	9830	9830	9830	9830	0
312	20231215	133300	28709660	9830	9830	9830	9830	0
313	20231215	133200	28709660	9830	9830	9830	9830	0
314	20231215	133100	28709660	9830	9830	9830	9830	2
315	20231215	133000	28690000	9840	9840	9840	9840	88
316	20231215	132900	27824080	9840	9840	9840	9840	0
317	20231215	132800	27824080	9840	9840	9840	9840	0
318	20231215	132700	27824080	9840	9840	9840	9840	0
319	20231215	132600	27824080	9840	9840	9840	9840	0
320	20231215	132500	27824080	9840	9840	9840	9840	0
321	20231215	132400	27824080	9840	9840	9840	9840	0
322	20231215	132300	27824080	9840	9840	9840	9840	0
323	20231215	132200	27824080	9840	9840	9840	9840	0
324	20231215	132100	27824080	9840	9840	9840	9840	4
325	20231215	132000	27784720	9840	9840	9840	9840	0
326	20231215	131900	27784720	9840	9840	9840	9840	0
327	20231215	131800	27784720	9840	9840	9840	9840	0
328	20231215	131700	27784720	9840	9840	9840	9840	0
329	20231215	131600	27784720	9840	9840	9840	9840	0
330	20231215	131500	27784720	9840	9840	9840	9840	0
331	20231215	131400	27784720	9840	9840	9840	9840	0
332	20231215	131300	27784720	9840	9840	9840	9840	0
333	20231215	131200	27784720	9840	9840	9840	9840	0
334	20231215	131100	27784720	9840	9840	9840	9840	0
335	20231215	131000	27784720	9840	9840	9840	9840	0
336	20231215	130900	27784720	9840	9840	9840	9840	0
337	20231215	130800	27784720	9840	9840	9840	9840	79
338	20231215	130700	27007360	9840	9840	9840	9840	0
339	20231215	130600	27007360	9840	9840	9840	9840	514
340	20231215	130500	21949600	9830	9830	9830	9830	0
341	20231215	130400	21949600	9830	9830	9830	9830	0
342	20231215	130300	21949600	9830	9830	9830	9830	0
343	20231215	130200	21949600	9830	9830	9830	9830	0
344	20231215	130100	21949600	9830	9830	9830	9830	0
345	20231215	130000	21949600	9830	9830	9830	9830	2
346	20231215	125900	21929940	9820	9820	9820	9820	0
347	20231215	125800	21929940	9820	9820	9820	9820	0
348	20231215	125700	21929940	9820	9820	9820	9820	4
349	20231215	125600	21890660	9820	9820	9820	9820	0
350	20231215	125500	21890660	9820	9820	9820	9820	0
351	20231215	125400	21890660	9820	9820	9820	9820	0
352	20231215	125300	21890660	9820	9820	9820	9820	0
353	20231215	125200	21890660	9820	9820	9820	9820	0
354	20231215	125100	21890660	9820	9820	9820	9820	0
355	20231215	125000	21890660	9820	9820	9820	9820	0
356	20231215	124900	21890660	9820	9820	9820	9820	0
357	20231215	124800	21890660	9820	9820	9820	9820	0
358	20231215	124700	21890660	9820	9820	9820	9820	72
359	20231215	124600	21183620	9840	9840	9840	9840	0
360	20231215	124500	21183620	9840	9840	9840	9840	10
361	20231215	124400	21085220	9840	9840	9840	9840	0
362	20231215	124300	21085220	9840	9840	9840	9840	0
363	20231215	124200	21085220	9840	9840	9840	9840	16
364	20231215	124100	20927780	9840	9840	9840	9840	0
365	20231215	124000	20927780	9840	9840	9840	9840	0
366	20231215	123900	20927780	9840	9840	9840	9840	34
367	20231215	123800	20593220	9840	9840	9840	9840	0
368	20231215	123700	20593220	9840	9840	9840	9840	0
369	20231215	123600	20593220	9840	9840	9840	9840	0
370	20231215	123500	20593220	9840	9840	9840	9840	31
371	20231215	123400	20288180	9820	9820	9820	9820	0
372	20231215	123300	20288180	9820	9840	9840	9820	350
373	20231215	123200	16848950	9850	9850	9850	9850	0
374	20231215	123100	16848950	9850	9850	9850	9850	0
375	20231215	123000	16848950	9850	9850	9850	9850	0
376	20231215	122900	16848950	9850	9850	9850	9850	0
377	20231215	122800	16848950	9850	9850	9850	9850	0
378	20231215	122700	16848950	9850	9850	9850	9850	0
379	20231215	122600	16848950	9850	9850	9850	9850	0
380	20231215	122500	16848950	9850	9850	9850	9850	0
381	20231215	122400	16848950	9850	9850	9850	9850	0
382	20231215	122300	16848950	9850	9850	9850	9850	0
383	20231215	122200	16848950	9850	9850	9850	9850	0
384	20231215	122100	16848950	9850	9850	9850	9850	0
385	20231215	122000	16848950	9850	9850	9850	9850	0
386	20231215	121900	16848950	9850	9850	9850	9850	0
387	20231215	121800	16848950	9850	9850	9850	9850	0
388	20231215	121700	16848950	9850	9850	9850	9850	0
389	20231215	121600	16848950	9850	9850	9850	9850	0
390	20231215	121500	16848950	9850	9850	9850	9850	38
391	20231215	121400	16474650	9840	9840	9840	9840	0
392	20231215	121300	16474650	9840	9840	9840	9840	0
393	20231215	121200	16474650	9840	9840	9840	9840	0
394	20231215	121100	16474650	9840	9840	9840	9840	2
395	20231215	121000	16454970	9840	9840	9840	9840	0
396	20231215	120900	16454970	9840	9840	9840	9840	0
397	20231215	120800	16454970	9840	9840	9840	9840	0
398	20231215	120700	16454970	9840	9840	9840	9840	0
399	20231215	120600	16454970	9840	9840	9840	9840	0
400	20231215	120500	16454970	9840	9840	9840	9840	13
401	20231215	120400	16327050	9840	9840	9840	9840	0
402	20231215	120300	16327050	9840	9840	9840	9840	0
403	20231215	120200	16327050	9840	9840	9840	9840	1
404	20231215	120100	16317210	9840	9840	9840	9840	3
405	20231215	120000	16287690	9840	9840	9840	9840	0
406	20231215	115900	16287690	9840	9840	9840	9840	0
407	20231215	115800	16287690	9840	9840	9840	9840	0
408	20231215	115700	16287690	9840	9840	9840	9840	0
409	20231215	115600	16287690	9840	9840	9840	9840	0
410	20231215	115500	16287690	9840	9840	9840	9840	1
411	20231215	115400	16277850	9850	9850	9850	9850	0
412	20231215	115300	16277850	9850	9850	9850	9850	0
413	20231215	115200	16277850	9850	9850	9850	9850	0
414	20231215	115100	16277850	9850	9850	9850	9850	0
415	20231215	115000	16277850	9850	9850	9850	9850	9
416	20231215	114900	16189200	9850	9850	9850	9850	0
417	20231215	114800	16189200	9850	9850	9850	9850	0
418	20231215	114700	16189200	9850	9850	9850	9850	0
419	20231215	114600	16189200	9850	9850	9850	9850	0
420	20231215	114500	16189200	9850	9850	9850	9850	0
421	20231215	114400	16189200	9850	9850	9850	9850	0
422	20231215	114300	16189200	9850	9850	9850	9850	0
423	20231215	114200	16189200	9850	9850	9850	9850	0
424	20231215	114100	16189200	9850	9850	9850	9850	0
425	20231215	114000	16189200	9850	9850	9850	9850	0
426	20231215	113900	16189200	9850	9850	9850	9850	0
427	20231215	113800	16189200	9850	9850	9850	9850	8
428	20231215	113700	16110400	9850	9850	9850	9850	0
429	20231215	113600	16110400	9850	9850	9850	9850	0
430	20231215	113500	16110400	9850	9850	9850	9850	0
431	20231215	113400	16110400	9850	9850	9850	9850	0
432	20231215	113300	16110400	9850	9850	9850	9850	0
433	20231215	113200	16110400	9850	9850	9850	9850	0
434	20231215	113100	16110400	9850	9850	9850	9850	0
435	20231215	113000	16110400	9850	9850	9850	9850	0
436	20231215	112900	16110400	9850	9850	9850	9850	11
437	20231215	112800	16002050	9850	9850	9850	9850	0
438	20231215	112700	16002050	9850	9850	9850	9850	0
439	20231215	112600	16002050	9850	9850	9850	9850	0
440	20231215	112500	16002050	9850	9850	9850	9850	0
441	20231215	112400	16002050	9850	9850	9850	9850	0
442	20231215	112300	16002050	9850	9850	9850	9850	0
443	20231215	112200	16002050	9850	9850	9850	9850	0
444	20231215	112100	16002050	9850	9850	9850	9850	0
445	20231215	112000	16002050	9850	9840	9850	9840	125
446	20231215	111900	14770820	9850	9850	9850	9850	339
447	20231215	111800	11431670	9850	9850	9850	9850	0
448	20231215	111700	11431670	9850	9850	9850	9850	300
449	20231215	111600	8476670	9850	9850	9850	9850	1
450	20231215	111500	8466820	9840	9840	9840	9840	0
451	20231215	111400	8466820	9840	9840	9840	9840	0
452	20231215	111300	8466820	9840	9840	9840	9840	0
453	20231215	111200	8466820	9840	9840	9840	9840	0
454	20231215	111100	8466820	9840	9840	9840	9840	0
455	20231215	111000	8466820	9840	9840	9840	9840	0
456	20231215	110900	8466820	9840	9840	9840	9840	0
457	20231215	110800	8466820	9840	9840	9840	9840	4
458	20231215	110700	8427460	9850	9850	9850	9850	0
459	20231215	110600	8427460	9850	9850	9850	9850	0
460	20231215	110500	8427460	9850	9850	9850	9850	0
461	20231215	110400	8427460	9850	9850	9850	9850	0
462	20231215	110300	8427460	9850	9850	9850	9850	0
463	20231215	110200	8427460	9850	9850	9850	9850	1
464	20231215	110100	8417610	9860	9860	9860	9860	0
465	20231215	110000	8417610	9860	9860	9860	9860	0
466	20231215	105900	8417610	9860	9860	9860	9860	0
467	20231215	105800	8417610	9860	9860	9860	9860	2
468	20231215	105700	8397890	9850	9850	9850	9850	0
469	20231215	105600	8397890	9850	9850	9850	9850	0
470	20231215	105500	8397890	9850	9850	9850	9850	1
471	20231215	105400	8388040	9880	9880	9880	9880	0
472	20231215	105300	8388040	9880	9880	9880	9880	0
473	20231215	105200	8388040	9880	9880	9880	9880	0
474	20231215	105100	8388040	9880	9880	9880	9880	10
475	20231215	105000	8289240	9880	9880	9880	9880	0
476	20231215	104900	8289240	9880	9880	9880	9880	0
477	20231215	104800	8289240	9880	9880	9880	9880	0
478	20231215	104700	8289240	9880	9880	9880	9880	0
479	20231215	104600	8289240	9880	9880	9880	9880	0
480	20231215	104500	8289240	9880	9880	9880	9880	0
481	20231215	104400	8289240	9880	9880	9880	9880	0
482	20231215	104300	8289240	9880	9880	9880	9880	0
483	20231215	104200	8289240	9880	9880	9880	9880	0
484	20231215	104100	8289240	9880	9880	9880	9880	1
485	20231215	104000	8279360	9890	9890	9890	9890	0
486	20231215	103900	8279360	9890	9890	9890	9890	0
487	20231215	103800	8279360	9890	9890	9890	9890	0
488	20231215	103700	8279360	9890	9890	9890	9890	0
489	20231215	103600	8279360	9890	9890	9890	9890	0
490	20231215	103500	8279360	9890	9890	9890	9890	0
491	20231215	103400	8279360	9890	9890	9890	9890	0
492	20231215	103300	8279360	9890	9890	9890	9890	0
493	20231215	103200	8279360	9890	9890	9890	9890	0
494	20231215	103100	8279360	9890	9890	9890	9890	0
495	20231215	103000	8279360	9890	9870	9890	9870	105
496	20231215	102900	7241050	9860	9860	9860	9860	201
497	20231215	102800	5259190	9850	9850	9850	9850	0
498	20231215	102700	5259190	9850	9850	9850	9850	15
499	20231215	102600	5111440	9850	9850	9850	9850	0
500	20231215	102500	5111440	9850	9850	9850	9850	0
501	20231215	102400	5111440	9850	9850	9850	9850	0
502	20231215	102300	5111440	9850	9850	9850	9850	1
503	20231215	102200	5101590	9840	9840	9840	9840	0
504	20231215	102100	5101590	9840	9840	9840	9840	3
505	20231215	102000	5072070	9850	9850	9850	9850	0
506	20231215	101900	5072070	9850	9850	9850	9850	0
507	20231215	101800	5072070	9850	9850	9850	9850	0
508	20231215	101700	5072070	9850	9850	9850	9850	0
509	20231215	101600	5072070	9850	9850	9850	9850	1
510	20231215	101500	5062220	9850	9850	9850	9850	1
511	20231215	101400	5052370	9840	9840	9840	9840	0
512	20231215	101300	5052370	9840	9840	9840	9840	0
513	20231215	101200	5052370	9840	9840	9840	9840	0
514	20231215	101100	5052370	9840	9840	9840	9840	2
515	20231215	101000	5032690	9850	9850	9850	9850	0
516	20231215	100900	5032690	9850	9850	9850	9850	0
517	20231215	100800	5032690	9850	9850	9850	9850	0
518	20231215	100700	5032690	9850	9850	9850	9850	0
519	20231215	100600	5032690	9850	9850	9850	9850	0
520	20231215	100500	5032690	9850	9850	9850	9850	0
521	20231215	100400	5032690	9850	9850	9850	9850	0
522	20231215	100300	5032690	9850	9840	9850	9840	9
523	20231215	100200	4944110	9850	9850	9850	9850	0
524	20231215	100100	4944110	9850	9850	9850	9850	0
525	20231215	100000	4944110	9850	9850	9850	9850	0
526	20231215	095900	4944110	9850	9850	9850	9850	0
527	20231215	095800	4944110	9850	9850	9850	9850	0
528	20231215	095700	4944110	9850	9850	9850	9850	2
529	20231215	095600	4924410	9830	9830	9830	9830	10
530	20231215	095500	4826110	9830	9830	9830	9830	0
531	20231215	095400	4826110	9830	9830	9830	9830	0
532	20231215	095300	4826110	9830	9830	9830	9830	0
533	20231215	095200	4826110	9830	9830	9830	9830	0
534	20231215	095100	4826110	9830	9830	9830	9830	0
535	20231215	095000	4826110	9830	9830	9830	9830	0
536	20231215	094900	4826110	9830	9830	9830	9830	1
537	20231215	094800	4816280	9830	9830	9830	9830	0
538	20231215	094700	4816280	9830	9830	9830	9830	0
539	20231215	094600	4816280	9830	9830	9830	9830	0
540	20231215	094500	4816280	9830	9830	9830	9830	0
541	20231215	094400	4816280	9830	9830	9830	9830	0
542	20231215	094300	4816280	9830	9830	9830	9830	0
543	20231215	094200	4816280	9830	9830	9830	9830	0
544	20231215	094100	4816280	9830	9830	9830	9830	0
545	20231215	094000	4816280	9830	9830	9830	9830	0
546	20231215	093900	4816280	9830	9830	9830	9830	0
547	20231215	093800	4816280	9830	9830	9830	9830	0
548	20231215	093700	4816280	9830	9830	9830	9830	0
549	20231215	093600	4816280	9830	9830	9830	9830	0
550	20231215	093500	4816280	9830	9830	9830	9830	0
551	20231215	093400	4816280	9830	9830	9830	9830	0
552	20231215	093300	4816280	9830	9830	9830	9830	15
553	20231215	093200	4668830	9830	9830	9830	9830	0
554	20231215	093100	4668830	9830	9830	9830	9830	0
555	20231215	093000	4668830	9830	9830	9830	9830	0
556	20231215	092900	4668830	9830	9830	9830	9830	0
557	20231215	092800	4668830	9830	9830	9830	9830	0
558	20231215	092700	4668830	9830	9830	9830	9830	290
559	20231215	092600	1818130	9830	9830	9830	9830	24
560	20231215	092500	1582210	9830	9830	9830	9830	0
561	20231215	092400	1582210	9830	9840	9840	9830	13
562	20231215	092300	1454320	9840	9840	9840	9840	17
563	20231215	092200	1287040	9840	9840	9840	9840	1
564	20231215	092100	1277200	9840	9840	9840	9840	14
565	20231215	092000	1139440	9870	9870	9870	9870	0
566	20231215	091900	1139440	9870	9870	9870	9870	0
567	20231215	091800	1139440	9870	9870	9870	9870	0
568	20231215	091700	1139440	9870	9870	9870	9870	0
569	20231215	091600	1139440	9870	9870	9870	9870	0
570	20231215	091500	1139440	9870	9870	9870	9870	0
571	20231215	091400	1139440	9870	9870	9870	9870	0
572	20231215	091300	1139440	9870	9870	9870	9870	0
573	20231215	091200	1139440	9870	9870	9870	9870	0
574	20231215	091100	1139440	9870	9870	9870	9870	0
575	20231215	091000	1139440	9870	9870	9870	9870	0
576	20231215	090900	1139440	9870	9870	9870	9870	0
577	20231215	090800	1139440	9870	9870	9870	9870	2
578	20231215	090700	1119700	9900	9900	9900	9900	0
579	20231215	090600	1119700	9900	9900	9900	9900	0
580	20231215	090500	1119700	9900	9900	9900	9900	0
581	20231215	090400	1119700	9900	9900	9900	9900	0
582	20231215	090300	1119700	9900	9900	9900	9900	0
583	20231215	090200	1119700	9900	9900	9900	9900	13
584	20231215	090100	991000	9910	9910	9910	9910	0
585	20231215	090000	991000	9910	9910	9910	9910	100