KissMeData/001750/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183500	114366050	9670	9670	9670	9670	84
3	20231214	183400	114366050	9670	9670	9670	9670	0
4	20231214	183300	114366050	9670	9670	9670	9670	0
5	20231214	183200	114366050	9670	9670	9670	9670	0
6	20231214	183100	114366050	9670	9670	9670	9670	0
7	20231214	183000	114366050	9670	9670	9670	9670	0
8	20231214	182900	114366050	9670	9670	9670	9670	0
9	20231214	182800	114366050	9670	9670	9670	9670	0
10	20231214	182700	114366050	9670	9670	9670	9670	0
11	20231214	182600	114366050	9670	9670	9670	9670	0
12	20231214	182500	114366050	9670	9670	9670	9670	0
13	20231214	182400	114366050	9670	9670	9670	9670	0
14	20231214	182300	114366050	9670	9670	9670	9670	0
15	20231214	182200	114366050	9670	9670	9670	9670	0
16	20231214	182100	114366050	9670	9670	9670	9670	0
17	20231214	182000	114366050	9670	9670	9670	9670	0
18	20231214	181900	114366050	9670	9670	9670	9670	0
19	20231214	181800	114366050	9670	9670	9670	9670	0
20	20231214	181700	114366050	9670	9670	9670	9670	0
21	20231214	181600	114366050	9670	9670	9670	9670	0
22	20231214	181500	114366050	9670	9670	9670	9670	0
23	20231214	181400	114366050	9670	9670	9670	9670	0
24	20231214	181300	114366050	9670	9670	9670	9670	0
25	20231214	181200	114366050	9670	9670	9670	9670	0
26	20231214	181100	114366050	9670	9670	9670	9670	0
27	20231214	181000	114366050	9670	9670	9670	9670	0
28	20231214	180900	114366050	9670	9670	9670	9670	0
29	20231214	180800	114366050	9670	9670	9670	9670	0
30	20231214	180700	114366050	9670	9670	9670	9670	0
31	20231214	180600	114366050	9670	9670	9670	9670	0
32	20231214	180500	114366050	9670	9670	9670	9670	84
33	20231214	180400	114366050	9670	9670	9670	9670	0
34	20231214	180300	114366050	9670	9670	9670	9670	0
35	20231214	180200	114366050	9670	9670	9670	9670	0
36	20231214	180100	114366050	9670	9670	9670	9670	0
37	20231214	180000	114366050	9670	9670	9670	9670	0
38	20231214	175900	114366050	9670	9670	9670	9670	0
39	20231214	175800	114366050	9670	9670	9670	9670	0
40	20231214	175700	114366050	9670	9670	9670	9670	0
41	20231214	175600	114366050	9670	9670	9670	9670	0
42	20231214	175500	114366050	9670	9670	9670	9670	0
43	20231214	175400	114366050	9670	9670	9670	9670	0
44	20231214	175300	114366050	9670	9670	9670	9670	0
45	20231214	175200	114366050	9670	9670	9670	9670	0
46	20231214	175100	114366050	9670	9670	9670	9670	0
47	20231214	175000	114366050	9670	9670	9670	9670	0
48	20231214	174900	114366050	9670	9670	9670	9670	0
49	20231214	174800	114366050	9670	9670	9670	9670	0
50	20231214	174700	114366050	9670	9670	9670	9670	0
51	20231214	174600	114366050	9670	9670	9670	9670	0
52	20231214	174500	114366050	9670	9670	9670	9670	0
53	20231214	174400	114366050	9670	9670	9670	9670	0
54	20231214	174300	114366050	9670	9670	9670	9670	0
55	20231214	174200	114366050	9670	9670	9670	9670	0
56	20231214	174100	114366050	9670	9670	9670	9670	0
57	20231214	174000	114366050	9670	9670	9670	9670	0
58	20231214	173900	114366050	9670	9670	9670	9670	0
59	20231214	173800	114366050	9670	9670	9670	9670	0
60	20231214	173700	114366050	9670	9670	9670	9670	0
61	20231214	173600	114366050	9670	9670	9670	9670	0
62	20231214	173500	114366050	9670	9670	9670	9670	84
63	20231214	173400	114366050	9670	9670	9670	9670	0
64	20231214	173300	114366050	9670	9670	9670	9670	0
65	20231214	173200	114366050	9670	9670	9670	9670	0
66	20231214	173100	114366050	9670	9670	9670	9670	0
67	20231214	173000	114366050	9670	9670	9670	9670	0
68	20231214	172900	114366050	9670	9670	9670	9670	0
69	20231214	172800	114366050	9670	9670	9670	9670	0
70	20231214	172700	114366050	9670	9670	9670	9670	0
71	20231214	172600	114366050	9670	9670	9670	9670	0
72	20231214	172500	114366050	9670	9670	9670	9670	0
73	20231214	172400	114366050	9670	9670	9670	9670	0
74	20231214	172300	114366050	9670	9670	9670	9670	0
75	20231214	172200	114366050	9670	9670	9670	9670	0
76	20231214	172100	114366050	9670	9670	9670	9670	0
77	20231214	172000	114366050	9670	9670	9670	9670	0
78	20231214	171900	114366050	9670	9670	9670	9670	0
79	20231214	171800	114366050	9670	9670	9670	9670	0
80	20231214	171700	114366050	9670	9670	9670	9670	0
81	20231214	171600	114366050	9670	9670	9670	9670	0
82	20231214	171500	114366050	9670	9670	9670	9670	0
83	20231214	171400	114366050	9670	9670	9670	9670	0
84	20231214	171300	114366050	9670	9670	9670	9670	0
85	20231214	171200	114366050	9670	9670	9670	9670	0
86	20231214	171100	114366050	9670	9670	9670	9670	0
87	20231214	171000	114366050	9670	9670	9670	9670	0
88	20231214	170900	114366050	9670	9670	9670	9670	0
89	20231214	170800	114366050	9670	9670	9670	9670	0
90	20231214	170700	114366050	9670	9670	9670	9670	0
91	20231214	170600	114366050	9670	9670	9670	9670	0
92	20231214	170500	114366050	9670	9670	9670	9670	84
93	20231214	170400	114366050	9670	9670	9670	9670	0
94	20231214	170300	114366050	9670	9670	9670	9670	0
95	20231214	170200	114366050	9670	9670	9670	9670	0
96	20231214	170100	114366050	9670	9670	9670	9670	0
97	20231214	170000	114366050	9670	9670	9670	9670	0
98	20231214	165900	114366050	9670	9670	9670	9670	0
99	20231214	165800	114366050	9670	9670	9670	9670	0
100	20231214	165700	114366050	9670	9670	9670	9670	0
101	20231214	165600	114366050	9670	9670	9670	9670	0
102	20231214	165500	114366050	9670	9670	9670	9670	0
103	20231214	165400	114366050	9670	9670	9670	9670	0
104	20231214	165300	114366050	9670	9670	9670	9670	0
105	20231214	165200	114366050	9670	9670	9670	9670	0
106	20231214	165100	114366050	9670	9670	9670	9670	0
107	20231214	165000	114366050	9670	9670	9670	9670	0
108	20231214	164900	114366050	9670	9670	9670	9670	0
109	20231214	164800	114366050	9670	9670	9670	9670	0
110	20231214	164700	114366050	9670	9670	9670	9670	0
111	20231214	164600	114366050	9670	9670	9670	9670	0
112	20231214	164500	114366050	9670	9670	9670	9670	0
113	20231214	164400	114366050	9670	9670	9670	9670	0
114	20231214	164300	114366050	9670	9670	9670	9670	0
115	20231214	164200	114366050	9670	9670	9670	9670	0
116	20231214	164100	114366050	9670	9670	9670	9670	0
117	20231214	164000	114366050	9670	9670	9670	9670	0
118	20231214	163900	114366050	9670	9670	9670	9670	0
119	20231214	163800	114366050	9670	9670	9670	9670	0
120	20231214	163700	114366050	9670	9670	9670	9670	0
121	20231214	163600	114366050	9670	9670	9670	9670	0
122	20231214	163500	114366050	9670	9670	9670	9670	84
123	20231214	163400	114366050	9670	9670	9670	9670	0
124	20231214	163300	114366050	9670	9670	9670	9670	0
125	20231214	163200	114366050	9670	9670	9670	9670	0
126	20231214	163100	114366050	9670	9670	9670	9670	0
127	20231214	163000	114366050	9670	9670	9670	9670	0
128	20231214	162900	114366050	9670	9670	9670	9670	0
129	20231214	162800	114366050	9670	9670	9670	9670	0
130	20231214	162700	114366050	9670	9670	9670	9670	0
131	20231214	162600	114366050	9670	9670	9670	9670	0
132	20231214	162500	114366050	9670	9670	9670	9670	0
133	20231214	162400	114366050	9670	9670	9670	9670	0
134	20231214	162300	114366050	9670	9670	9670	9670	0
135	20231214	162200	114366050	9670	9670	9670	9670	0
136	20231214	162100	114366050	9670	9670	9670	9670	0
137	20231214	162000	114366050	9670	9670	9670	9670	0
138	20231214	161900	114366050	9670	9670	9670	9670	0
139	20231214	161800	114366050	9670	9670	9670	9670	0
140	20231214	161700	114366050	9670	9670	9670	9670	0
141	20231214	161600	114366050	9670	9670	9670	9670	0
142	20231214	161500	114366050	9670	9670	9670	9670	0
143	20231214	161400	114366050	9670	9670	9670	9670	0
144	20231214	161300	114366050	9670	9670	9670	9670	0
145	20231214	161200	114366050	9670	9670	9670	9670	0
146	20231214	161100	114366050	9670	9670	9670	9670	0
147	20231214	161000	114366050	9670	9670	9670	9670	0
148	20231214	160900	114366050	9670	9670	9670	9670	0
149	20231214	160800	114366050	9670	9670	9670	9670	0
150	20231214	160700	114366050	9670	9670	9670	9670	0
151	20231214	160600	114366050	9670	9670	9670	9670	0
152	20231214	160500	114366050	9670	9670	9670	9670	84
153	20231214	160400	114366050	9670	9670	9670	9670	0
154	20231214	160300	114366050	9670	9670	9670	9670	0
155	20231214	160200	114366050	9670	9670	9670	9670	0
156	20231214	160100	114366050	9670	9670	9670	9670	0
157	20231214	160000	114366050	9670	9670	9670	9670	0
158	20231214	155900	114366050	9670	9670	9670	9670	0
159	20231214	155800	114366050	9670	9670	9670	9670	0
160	20231214	155700	114366050	9670	9670	9670	9670	0
161	20231214	155600	114366050	9670	9670	9670	9670	0
162	20231214	155500	114366050	9670	9670	9670	9670	0
163	20231214	155400	114366050	9670	9670	9670	9670	0
164	20231214	155300	114366050	9670	9670	9670	9670	0
165	20231214	155200	114366050	9670	9670	9670	9670	0
166	20231214	155100	114366050	9670	9670	9670	9670	0
167	20231214	155000	114366050	9670	9670	9670	9670	0
168	20231214	154900	114366050	9670	9670	9670	9670	0
169	20231214	154800	114366050	9670	9670	9670	9670	0
170	20231214	154700	114366050	9670	9670	9670	9670	0
171	20231214	154600	114366050	9670	9670	9670	9670	0
172	20231214	154500	114366050	9670	9670	9670	9670	0
173	20231214	154400	114366050	9670	9670	9670	9670	0
174	20231214	154300	114366050	9670	9670	9670	9670	0
175	20231214	154200	114366050	9670	9670	9670	9670	0
176	20231214	154100	114366050	9670	9670	9670	9670	0
177	20231214	154000	114366050	9670	9670	9670	9670	0
178	20231214	153900	114366050	9670	9670	9670	9670	0
179	20231214	153800	114366050	9670	9670	9670	9670	0
180	20231214	153700	114366050	9670	9670	9670	9670	0
181	20231214	153600	114366050	9670	9670	9670	9670	0
182	20231214	153500	114366050	9670	9670	9670	9670	84
183	20231214	153400	114366050	9670	9670	9670	9670	0
184	20231214	153300	114366050	9670	9670	9670	9670	0
185	20231214	153200	114366050	9670	9670	9670	9670	0
186	20231214	153100	114366050	9670	9670	9670	9670	0
187	20231214	153000	114366050	9670	9670	9670	9670	84
188	20231214	152900	113553770	9670	9670	9670	9670	0
189	20231214	152800	113553770	9670	9670	9670	9670	0
190	20231214	152700	113553770	9670	9670	9670	9670	0
191	20231214	152600	113553770	9670	9670	9670	9670	0
192	20231214	152500	113553770	9670	9670	9670	9670	0
193	20231214	152400	113553770	9670	9670	9670	9670	0
194	20231214	152300	113553770	9670	9670	9670	9670	0
195	20231214	152200	113553770	9670	9670	9670	9670	0
196	20231214	152100	113553770	9670	9670	9670	9670	0
197	20231214	152000	113553770	9670	9670	9670	9670	0
198	20231214	151900	113553770	9670	9670	9670	9670	0
199	20231214	151800	113553770	9670	9670	9670	9670	0
200	20231214	151700	113553770	9670	9670	9670	9670	0
201	20231214	151600	113553770	9670	9670	9670	9670	0
202	20231214	151500	113553770	9670	9670	9670	9670	0
203	20231214	151400	113553770	9670	9670	9670	9670	0
204	20231214	151300	113553770	9670	9670	9670	9670	0
205	20231214	151200	113553770	9670	9670	9670	9670	0
206	20231214	151100	113553770	9670	9670	9670	9670	80
207	20231214	151000	112780170	9650	9650	9650	9650	0
208	20231214	150900	112780170	9650	9650	9650	9650	0
209	20231214	150800	112780170	9650	9650	9650	9650	0
210	20231214	150700	112780170	9650	9650	9650	9650	0
211	20231214	150600	112780170	9650	9650	9650	9650	0
212	20231214	150500	112780170	9650	9650	9650	9650	0
213	20231214	150400	112780170	9650	9650	9650	9650	0
214	20231214	150300	112780170	9650	9650	9650	9650	130
215	20231214	150200	111525670	9660	9660	9660	9660	50
216	20231214	150100	111042670	9660	9660	9660	9660	0
217	20231214	150000	111042670	9660	9660	9660	9660	0
218	20231214	145900	111042670	9660	9660	9660	9660	0
219	20231214	145800	111042670	9660	9660	9660	9660	120
220	20231214	145700	109883470	9670	9670	9670	9670	0
221	20231214	145600	109883470	9670	9670	9670	9670	0
222	20231214	145500	109883470	9670	9670	9670	9670	0
223	20231214	145400	109883470	9670	9670	9670	9670	0
224	20231214	145300	109883470	9670	9670	9670	9670	0
225	20231214	145200	109883470	9670	9670	9670	9670	0
226	20231214	145100	109883470	9670	9670	9670	9670	0
227	20231214	145000	109883470	9670	9670	9670	9670	0
228	20231214	144900	109883470	9670	9670	9670	9670	300
229	20231214	144800	106982470	9670	9670	9670	9670	0
230	20231214	144700	106982470	9670	9670	9670	9670	2
231	20231214	144600	106963130	9670	9670	9670	9670	2
232	20231214	144500	106943790	9670	9670	9670	9670	0
233	20231214	144400	106943790	9670	9670	9670	9670	0
234	20231214	144300	106943790	9670	9670	9670	9670	0
235	20231214	144200	106943790	9670	9670	9670	9670	3625
236	20231214	144100	71890040	9670	9670	9670	9670	0
237	20231214	144000	71890040	9670	9670	9670	9670	0
238	20231214	143900	71890040	9670	9670	9670	9670	0
239	20231214	143800	71890040	9670	9670	9670	9670	0
240	20231214	143700	71890040	9670	9670	9670	9670	0
241	20231214	143600	71890040	9670	9670	9670	9670	0
242	20231214	143500	71890040	9670	9670	9670	9670	2
243	20231214	143400	71870700	9670	9670	9670	9670	0
244	20231214	143300	71870700	9670	9670	9670	9670	0
245	20231214	143200	71870700	9670	9670	9670	9670	0
246	20231214	143100	71870700	9670	9670	9670	9670	0
247	20231214	143000	71870700	9670	9670	9670	9670	0
248	20231214	142900	71870700	9670	9670	9670	9670	0
249	20231214	142800	71870700	9670	9670	9670	9670	1
250	20231214	142700	71861030	9680	9680	9680	9680	0
251	20231214	142600	71861030	9680	9680	9680	9680	0
252	20231214	142500	71861030	9680	9680	9680	9680	1
253	20231214	142400	71851350	9680	9680	9680	9680	0
254	20231214	142300	71851350	9680	9680	9680	9680	0
255	20231214	142200	71851350	9680	9680	9680	9680	0
256	20231214	142100	71851350	9680	9680	9680	9680	0
257	20231214	142000	71851350	9680	9680	9680	9680	0
258	20231214	141900	71851350	9680	9680	9680	9680	0
259	20231214	141800	71851350	9680	9680	9680	9680	0
260	20231214	141700	71851350	9680	9680	9680	9680	100
261	20231214	141600	70883350	9680	9680	9680	9680	10
262	20231214	141500	70786550	9670	9670	9670	9670	0
263	20231214	141400	70786550	9670	9670	9670	9670	2
264	20231214	141300	70767210	9660	9660	9660	9660	0
265	20231214	141200	70767210	9660	9660	9660	9660	0
266	20231214	141100	70767210	9660	9660	9660	9660	0
267	20231214	141000	70767210	9660	9660	9660	9660	1
268	20231214	140900	70757550	9660	9670	9670	9660	16
269	20231214	140800	70602840	9670	9670	9670	9670	0
270	20231214	140700	70602840	9670	9670	9670	9670	0
271	20231214	140600	70602840	9670	9670	9670	9670	0
272	20231214	140500	70602840	9670	9670	9670	9670	0
273	20231214	140400	70602840	9670	9670	9670	9670	0
274	20231214	140300	70602840	9670	9670	9670	9670	0
275	20231214	140200	70602840	9670	9670	9670	9670	0
276	20231214	140100	70602840	9670	9670	9670	9670	0
277	20231214	140000	70602840	9670	9670	9670	9670	0
278	20231214	135900	70602840	9670	9670	9670	9670	0
279	20231214	135800	70602840	9670	9670	9670	9670	0
280	20231214	135700	70602840	9670	9670	9670	9670	0
281	20231214	135600	70602840	9670	9670	9670	9670	0
282	20231214	135500	70602840	9670	9670	9670	9670	0
283	20231214	135400	70602840	9670	9670	9670	9670	0
284	20231214	135300	70602840	9670	9670	9670	9670	0
285	20231214	135200	70602840	9670	9670	9670	9670	1
286	20231214	135100	70593170	9680	9680	9680	9680	0
287	20231214	135000	70593170	9680	9680	9680	9680	0
288	20231214	134900	70593170	9680	9680	9680	9680	0
289	20231214	134800	70593170	9680	9680	9680	9680	6
290	20231214	134700	70535090	9670	9670	9670	9670	0
291	20231214	134600	70535090	9670	9670	9670	9670	0
292	20231214	134500	70535090	9670	9670	9670	9670	0
293	20231214	134400	70535090	9670	9670	9670	9670	0
294	20231214	134300	70535090	9670	9670	9670	9670	0
295	20231214	134200	70535090	9670	9670	9670	9670	0
296	20231214	134100	70535090	9670	9670	9670	9670	0
297	20231214	134000	70535090	9670	9670	9670	9670	0
298	20231214	133900	70535090	9670	9670	9670	9670	0
299	20231214	133800	70535090	9670	9670	9670	9670	0
300	20231214	133700	70535090	9670	9670	9670	9670	0
301	20231214	133600	70535090	9670	9670	9670	9670	0
302	20231214	133500	70535090	9670	9670	9670	9670	0
303	20231214	133400	70535090	9670	9670	9670	9670	0
304	20231214	133300	70535090	9670	9670	9670	9670	0
305	20231214	133200	70535090	9670	9670	9670	9670	0
306	20231214	133100	70535090	9670	9670	9670	9670	0
307	20231214	133000	70535090	9670	9670	9670	9670	0
308	20231214	132900	70535090	9670	9670	9670	9670	0
309	20231214	132800	70535090	9670	9670	9670	9670	0
310	20231214	132700	70535090	9670	9670	9670	9670	0
311	20231214	132600	70535090	9670	9670	9670	9670	0
312	20231214	132500	70535090	9670	9670	9670	9670	0
313	20231214	132400	70535090	9670	9670	9670	9670	0
314	20231214	132300	70535090	9670	9670	9670	9670	0
315	20231214	132200	70535090	9670	9670	9670	9670	0
316	20231214	132100	70535090	9670	9670	9670	9670	0
317	20231214	132000	70535090	9670	9670	9670	9670	0
318	20231214	131900	70535090	9670	9670	9670	9670	0
319	20231214	131800	70535090	9670	9670	9670	9670	0
320	20231214	131700	70535090	9670	9680	9680	9670	135
321	20231214	131600	69228340	9680	9680	9680	9680	0
322	20231214	131500	69228340	9680	9680	9680	9680	21
323	20231214	131400	69025060	9680	9680	9680	9680	0
324	20231214	131300	69025060	9680	9680	9680	9680	0
325	20231214	131200	69025060	9680	9680	9680	9680	0
326	20231214	131100	69025060	9680	9680	9680	9680	0
327	20231214	131000	69025060	9680	9680	9680	9680	0
328	20231214	130900	69025060	9680	9680	9680	9680	0
329	20231214	130800	69025060	9680	9680	9680	9680	5
330	20231214	130700	68976660	9680	9680	9680	9680	0
331	20231214	130600	68976660	9680	9680	9680	9680	0
332	20231214	130500	68976660	9680	9680	9680	9680	0
333	20231214	130400	68976660	9680	9680	9680	9680	0
334	20231214	130300	68976660	9680	9680	9680	9680	0
335	20231214	130200	68976660	9680	9680	9680	9680	0
336	20231214	130100	68976660	9680	9680	9680	9680	50
337	20231214	130000	68492660	9680	9680	9680	9680	0
338	20231214	125900	68492660	9680	9680	9680	9680	0
339	20231214	125800	68492660	9680	9680	9680	9680	0
340	20231214	125700	68492660	9680	9680	9680	9680	0
341	20231214	125600	68492660	9680	9680	9680	9680	0
342	20231214	125500	68492660	9680	9680	9680	9680	0
343	20231214	125400	68492660	9680	9680	9680	9680	0
344	20231214	125300	68492660	9680	9680	9680	9680	0
345	20231214	125200	68492660	9680	9680	9680	9680	0
346	20231214	125100	68492660	9680	9680	9680	9680	0
347	20231214	125000	68492660	9680	9680	9680	9680	0
348	20231214	124900	68492660	9680	9680	9680	9680	0
349	20231214	124800	68492660	9680	9680	9680	9680	0
350	20231214	124700	68492660	9680	9680	9680	9680	0
351	20231214	124600	68492660	9680	9680	9680	9680	1
352	20231214	124500	68482980	9670	9670	9670	9670	0
353	20231214	124400	68482980	9670	9670	9670	9670	0
354	20231214	124300	68482980	9670	9670	9670	9670	0
355	20231214	124200	68482980	9670	9670	9670	9670	0
356	20231214	124100	68482980	9670	9670	9670	9670	0
357	20231214	124000	68482980	9670	9670	9670	9670	0
358	20231214	123900	68482980	9670	9670	9670	9670	0
359	20231214	123800	68482980	9670	9670	9670	9670	0
360	20231214	123700	68482980	9670	9670	9670	9670	0
361	20231214	123600	68482980	9670	9670	9670	9670	0
362	20231214	123500	68482980	9670	9670	9670	9670	0
363	20231214	123400	68482980	9670	9670	9670	9670	0
364	20231214	123300	68482980	9670	9670	9670	9670	0
365	20231214	123200	68482980	9670	9670	9670	9670	500
366	20231214	123100	63647980	9680	9680	9680	9680	0
367	20231214	123000	63647980	9680	9680	9680	9680	0
368	20231214	122900	63647980	9680	9680	9680	9680	0
369	20231214	122800	63647980	9680	9680	9680	9680	0
370	20231214	122700	63647980	9680	9680	9680	9680	0
371	20231214	122600	63647980	9680	9680	9680	9680	0
372	20231214	122500	63647980	9680	9680	9680	9680	0
373	20231214	122400	63647980	9680	9680	9680	9680	0
374	20231214	122300	63647980	9680	9680	9680	9680	0
375	20231214	122200	63647980	9680	9680	9680	9680	400
376	20231214	122100	59775980	9690	9690	9690	9690	0
377	20231214	122000	59775980	9690	9690	9690	9690	0
378	20231214	121900	59775980	9690	9690	9690	9690	0
379	20231214	121800	59775980	9690	9690	9690	9690	0
380	20231214	121700	59775980	9690	9690	9690	9690	0
381	20231214	121600	59775980	9690	9690	9690	9690	0
382	20231214	121500	59775980	9690	9690	9690	9690	0
383	20231214	121400	59775980	9690	9690	9690	9690	0
384	20231214	121300	59775980	9690	9690	9690	9690	0
385	20231214	121200	59775980	9690	9690	9690	9690	10
386	20231214	121100	59679080	9690	9690	9690	9690	0
387	20231214	121000	59679080	9690	9690	9690	9690	0
388	20231214	120900	59679080	9690	9690	9690	9690	0
389	20231214	120800	59679080	9690	9690	9690	9690	100
390	20231214	120700	58710080	9690	9690	9690	9690	0
391	20231214	120600	58710080	9690	9690	9690	9690	0
392	20231214	120500	58710080	9690	9690	9690	9690	0
393	20231214	120400	58710080	9690	9690	9690	9690	0
394	20231214	120300	58710080	9690	9690	9690	9690	0
395	20231214	120200	58710080	9690	9690	9690	9690	0
396	20231214	120100	58710080	9690	9690	9690	9690	0
397	20231214	120000	58710080	9690	9690	9690	9690	0
398	20231214	115900	58710080	9690	9690	9690	9690	0
399	20231214	115800	58710080	9690	9690	9690	9690	0
400	20231214	115700	58710080	9690	9690	9690	9690	0
401	20231214	115600	58710080	9690	9690	9690	9690	0
402	20231214	115500	58710080	9690	9690	9690	9690	0
403	20231214	115400	58710080	9690	9690	9690	9690	0
404	20231214	115300	58710080	9690	9690	9690	9690	10
405	20231214	115200	58613180	9690	9690	9690	9690	4
406	20231214	115100	58574420	9680	9680	9680	9680	0
407	20231214	115000	58574420	9680	9680	9680	9680	0
408	20231214	114900	58574420	9680	9680	9680	9680	0
409	20231214	114800	58574420	9680	9680	9680	9680	0
410	20231214	114700	58574420	9680	9680	9680	9680	0
411	20231214	114600	58574420	9680	9680	9680	9680	0
412	20231214	114500	58574420	9680	9680	9680	9680	0
413	20231214	114400	58574420	9680	9680	9680	9680	0
414	20231214	114300	58574420	9680	9680	9680	9680	0
415	20231214	114200	58574420	9680	9680	9680	9680	0
416	20231214	114100	58574420	9680	9680	9680	9680	0
417	20231214	114000	58574420	9680	9680	9680	9680	0
418	20231214	113900	58574420	9680	9690	9690	9680	84
419	20231214	113800	57760470	9700	9700	9700	9700	0
420	20231214	113700	57760470	9700	9700	9700	9700	0
421	20231214	113600	57760470	9700	9700	9700	9700	0
422	20231214	113500	57760470	9700	9700	9700	9700	0
423	20231214	113400	57760470	9700	9700	9700	9700	10
424	20231214	113300	57663470	9700	9700	9700	9700	0
425	20231214	113200	57663470	9700	9700	9700	9700	0
426	20231214	113100	57663470	9700	9690	9700	9690	1042
427	20231214	113000	47556490	9690	9690	9690	9690	0
428	20231214	112900	47556490	9690	9690	9690	9690	0
429	20231214	112800	47556490	9690	9690	9690	9690	0
430	20231214	112700	47556490	9690	9690	9690	9690	0
431	20231214	112600	47556490	9690	9690	9690	9690	0
432	20231214	112500	47556490	9690	9690	9690	9690	158
433	20231214	112400	46025470	9700	9700	9700	9700	300
434	20231214	112300	43115470	9700	9700	9700	9700	0
435	20231214	112200	43115470	9700	9700	9700	9700	0
436	20231214	112100	43115470	9700	9700	9700	9700	0
437	20231214	112000	43115470	9700	9700	9700	9700	0
438	20231214	111900	43115470	9700	9700	9700	9700	0
439	20231214	111800	43115470	9700	9700	9700	9700	0
440	20231214	111700	43115470	9700	9700	9700	9700	0
441	20231214	111600	43115470	9700	9700	9700	9700	100
442	20231214	111500	42145470	9690	9690	9690	9690	0
443	20231214	111400	42145470	9690	9690	9690	9690	0
444	20231214	111300	42145470	9690	9690	9690	9690	0
445	20231214	111200	42145470	9690	9690	9690	9690	0
446	20231214	111100	42145470	9690	9690	9690	9690	0
447	20231214	111000	42145470	9690	9690	9690	9690	0
448	20231214	110900	42145470	9690	9690	9690	9690	2
449	20231214	110800	42126090	9690	9690	9690	9690	0
450	20231214	110700	42126090	9690	9690	9690	9690	0
451	20231214	110600	42126090	9690	9690	9690	9690	0
452	20231214	110500	42126090	9690	9690	9690	9690	0
453	20231214	110400	42126090	9690	9690	9690	9690	0
454	20231214	110300	42126090	9690	9690	9690	9690	2
455	20231214	110200	42106710	9690	9690	9690	9690	0
456	20231214	110100	42106710	9690	9690	9690	9690	0
457	20231214	110000	42106710	9690	9690	9690	9690	2
458	20231214	105900	42087330	9690	9690	9690	9690	0
459	20231214	105800	42087330	9690	9690	9690	9690	0
460	20231214	105700	42087330	9690	9690	9690	9690	1
461	20231214	105600	42077640	9700	9700	9700	9700	0
462	20231214	105500	42077640	9700	9700	9700	9700	0
463	20231214	105400	42077640	9700	9700	9700	9700	0
464	20231214	105300	42077640	9700	9700	9700	9700	0
465	20231214	105200	42077640	9700	9700	9700	9700	0
466	20231214	105100	42077640	9700	9700	9700	9700	0
467	20231214	105000	42077640	9700	9700	9700	9700	0
468	20231214	104900	42077640	9700	9700	9700	9700	0
469	20231214	104800	42077640	9700	9700	9700	9700	0
470	20231214	104700	42077640	9700	9700	9700	9700	1
471	20231214	104600	42067940	9690	9690	9690	9690	0
472	20231214	104500	42067940	9690	9690	9690	9690	0
473	20231214	104400	42067940	9690	9690	9690	9690	0
474	20231214	104300	42067940	9690	9690	9690	9690	0
475	20231214	104200	42067940	9690	9690	9690	9690	1
476	20231214	104100	42058250	9700	9700	9700	9700	0
477	20231214	104000	42058250	9700	9700	9700	9700	0
478	20231214	103900	42058250	9700	9700	9700	9700	0
479	20231214	103800	42058250	9700	9700	9700	9700	0
480	20231214	103700	42058250	9700	9700	9700	9700	0
481	20231214	103600	42058250	9700	9700	9700	9700	0
482	20231214	103500	42058250	9700	9700	9700	9700	0
483	20231214	103400	42058250	9700	9700	9700	9700	0
484	20231214	103300	42058250	9700	9700	9700	9700	1
485	20231214	103200	42048550	9690	9690	9690	9690	0
486	20231214	103100	42048550	9690	9690	9690	9690	0
487	20231214	103000	42048550	9690	9690	9690	9690	0
488	20231214	102900	42048550	9690	9690	9690	9690	0
489	20231214	102800	42048550	9690	9690	9690	9690	0
490	20231214	102700	42048550	9690	9690	9690	9690	0
491	20231214	102600	42048550	9690	9690	9700	9690	201
492	20231214	102500	40098880	9670	9670	9670	9670	0
493	20231214	102400	40098880	9670	9670	9670	9670	0
494	20231214	102300	40098880	9670	9670	9670	9670	0
495	20231214	102200	40098880	9670	9670	9670	9670	0
496	20231214	102100	40098880	9670	9670	9670	9670	0
497	20231214	102000	40098880	9670	9670	9670	9670	0
498	20231214	101900	40098880	9670	9670	9670	9670	0
499	20231214	101800	40098880	9670	9670	9670	9670	0
500	20231214	101700	40098880	9670	9670	9670	9670	0
501	20231214	101600	40098880	9670	9670	9670	9670	0
502	20231214	101500	40098880	9670	9670	9670	9670	0
503	20231214	101400	40098880	9670	9670	9670	9670	10
504	20231214	101300	40002180	9690	9690	9690	9690	0
505	20231214	101200	40002180	9690	9670	9690	9670	51
506	20231214	101100	39508990	9670	9670	9670	9670	0
507	20231214	101000	39508990	9670	9680	9680	9670	40
508	20231214	100900	39122140	9690	9690	9690	9690	0
509	20231214	100800	39122140	9690	9690	9690	9690	0
510	20231214	100700	39122140	9690	9690	9690	9690	0
511	20231214	100600	39122140	9690	9690	9690	9690	0
512	20231214	100500	39122140	9690	9690	9690	9690	0
513	20231214	100400	39122140	9690	9690	9690	9690	0
514	20231214	100300	39122140	9690	9690	9690	9690	20
515	20231214	100200	38928340	9680	9680	9680	9680	0
516	20231214	100100	38928340	9680	9680	9680	9680	0
517	20231214	100000	38928340	9680	9680	9680	9680	0
518	20231214	095900	38928340	9680	9680	9680	9680	0
519	20231214	095800	38928340	9680	9680	9680	9680	0
520	20231214	095700	38928340	9680	9680	9680	9680	0
521	20231214	095600	38928340	9680	9680	9680	9680	0
522	20231214	095500	38928340	9680	9680	9680	9680	0
523	20231214	095400	38928340	9680	9680	9680	9680	0
524	20231214	095300	38928340	9680	9680	9680	9680	45
525	20231214	095200	38492740	9680	9680	9680	9680	0
526	20231214	095100	38492740	9680	9680	9680	9680	0
527	20231214	095000	38492740	9680	9680	9680	9680	0
528	20231214	094900	38492740	9680	9680	9680	9680	0
529	20231214	094800	38492740	9680	9680	9680	9680	0
530	20231214	094700	38492740	9680	9680	9680	9680	7
531	20231214	094600	38424980	9690	9680	9690	9680	2
532	20231214	094500	38405610	9700	9690	9700	9690	1000
533	20231214	094400	28705620	9700	9700	9700	9700	0
534	20231214	094300	28705620	9700	9700	9700	9700	0
535	20231214	094200	28705620	9700	9700	9700	9700	0
536	20231214	094100	28705620	9700	9690	9700	9690	1000
537	20231214	094000	19005630	9680	9680	9680	9680	0
538	20231214	093900	19005630	9680	9680	9680	9680	0
539	20231214	093800	19005630	9680	9680	9680	9680	0
540	20231214	093700	19005630	9680	9680	9680	9680	0
541	20231214	093600	19005630	9680	9680	9680	9680	252
542	20231214	093500	16566270	9680	9680	9680	9680	0
543	20231214	093400	16566270	9680	9680	9680	9680	0
544	20231214	093300	16566270	9680	9680	9680	9680	1
545	20231214	093200	16556590	9670	9670	9670	9670	0
546	20231214	093100	16556590	9670	9670	9670	9670	72
547	20231214	093000	15860350	9670	9670	9670	9670	38
548	20231214	092900	15492890	9680	9680	9680	9680	56
549	20231214	092800	14950810	9670	9670	9670	9670	0
550	20231214	092700	14950810	9670	9670	9670	9670	0
551	20231214	092600	14950810	9670	9670	9670	9670	101
552	20231214	092500	13974140	9650	9650	9650	9650	0
553	20231214	092400	13974140	9650	9650	9650	9650	0
554	20231214	092300	13974140	9650	9650	9650	9650	0
555	20231214	092200	13974140	9650	9650	9650	9650	0
556	20231214	092100	13974140	9650	9650	9650	9650	0
557	20231214	092000	13974140	9650	9650	9650	9650	0
558	20231214	091900	13974140	9650	9650	9650	9650	0
559	20231214	091800	13974140	9650	9650	9650	9650	0
560	20231214	091700	13974140	9650	9650	9650	9650	0
561	20231214	091600	13974140	9650	9650	9650	9650	0
562	20231214	091500	13974140	9650	9650	9650	9650	0
563	20231214	091400	13974140	9650	9650	9650	9650	0
564	20231214	091300	13974140	9650	9650	9650	9650	0
565	20231214	091200	13974140	9650	9650	9650	9650	0
566	20231214	091100	13974140	9650	9650	9650	9650	0
567	20231214	091000	13974140	9650	9650	9650	9650	0
568	20231214	090900	13974140	9650	9650	9650	9650	0
569	20231214	090800	13974140	9650	9650	9650	9650	0
570	20231214	090700	13974140	9650	9650	9700	9650	1170
571	20231214	090600	2634690	9650	9660	9660	9650	56
572	20231214	090500	2093790	9680	9680	9680	9680	0
573	20231214	090400	2093790	9680	9680	9680	9680	0
574	20231214	090300	2093790	9680	9680	9680	9680	0
575	20231214	090200	2093790	9680	9680	9680	9680	1
576	20231214	090100	2084110	9670	9670	9670	9670	0
577	20231214	090000	2084110	9670	9840	9840	9660	212