KissMeData/004970/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184400	69143800	8870	8870	8870	8870	77
3	20231201	184300	69143800	8870	8870	8870	8870	0
4	20231201	184200	69143800	8870	8870	8870	8870	0
5	20231201	184100	69143800	8870	8870	8870	8870	0
6	20231201	184000	69143800	8870	8870	8870	8870	0
7	20231201	183900	69143800	8870	8870	8870	8870	0
8	20231201	183800	69143800	8870	8870	8870	8870	0
9	20231201	183700	69143800	8870	8870	8870	8870	0
10	20231201	183600	69143800	8870	8870	8870	8870	0
11	20231201	183500	69143800	8870	8870	8870	8870	0
12	20231201	183400	69143800	8870	8870	8870	8870	0
13	20231201	183300	69143800	8870	8870	8870	8870	0
14	20231201	183200	69143800	8870	8870	8870	8870	0
15	20231201	183100	69143800	8870	8870	8870	8870	0
16	20231201	183000	69143800	8870	8870	8870	8870	0
17	20231201	182900	69143800	8870	8870	8870	8870	0
18	20231201	182800	69143800	8870	8870	8870	8870	0
19	20231201	182700	69143800	8870	8870	8870	8870	0
20	20231201	182600	69143800	8870	8870	8870	8870	0
21	20231201	182500	69143800	8870	8870	8870	8870	0
22	20231201	182400	69143800	8870	8870	8870	8870	0
23	20231201	182300	69143800	8870	8870	8870	8870	0
24	20231201	182200	69143800	8870	8870	8870	8870	0
25	20231201	182100	69143800	8870	8870	8870	8870	0
26	20231201	182000	69143800	8870	8870	8870	8870	0
27	20231201	181900	69143800	8870	8870	8870	8870	0
28	20231201	181800	69143800	8870	8870	8870	8870	0
29	20231201	181700	69143800	8870	8870	8870	8870	0
30	20231201	181600	69143800	8870	8870	8870	8870	0
31	20231201	181500	69143800	8870	8870	8870	8870	0
32	20231201	181400	69143800	8870	8870	8870	8870	77
33	20231201	181300	69143800	8870	8870	8870	8870	0
34	20231201	181200	69143800	8870	8870	8870	8870	0
35	20231201	181100	69143800	8870	8870	8870	8870	0
36	20231201	181000	69143800	8870	8870	8870	8870	0
37	20231201	180900	69143800	8870	8870	8870	8870	0
38	20231201	180800	69143800	8870	8870	8870	8870	0
39	20231201	180700	69143800	8870	8870	8870	8870	0
40	20231201	180600	69143800	8870	8870	8870	8870	0
41	20231201	180500	69143800	8870	8870	8870	8870	0
42	20231201	180400	69143800	8870	8870	8870	8870	0
43	20231201	180300	69143800	8870	8870	8870	8870	0
44	20231201	180200	69143800	8870	8870	8870	8870	0
45	20231201	180100	69143800	8870	8870	8870	8870	0
46	20231201	180000	69143800	8870	8870	8870	8870	0
47	20231201	175900	69143800	8870	8870	8870	8870	0
48	20231201	175800	69143800	8870	8870	8870	8870	0
49	20231201	175700	69143800	8870	8870	8870	8870	0
50	20231201	175600	69143800	8870	8870	8870	8870	0
51	20231201	175500	69143800	8870	8870	8870	8870	0
52	20231201	175400	69143800	8870	8870	8870	8870	0
53	20231201	175300	69143800	8870	8870	8870	8870	0
54	20231201	175200	69143800	8870	8870	8870	8870	0
55	20231201	175100	69143800	8870	8870	8870	8870	0
56	20231201	175000	69143800	8870	8870	8870	8870	0
57	20231201	174900	69143800	8870	8870	8870	8870	0
58	20231201	174800	69143800	8870	8870	8870	8870	0
59	20231201	174700	69143800	8870	8870	8870	8870	0
60	20231201	174600	69143800	8870	8870	8870	8870	0
61	20231201	174500	69143800	8870	8870	8870	8870	0
62	20231201	174400	69143800	8870	8870	8870	8870	77
63	20231201	174300	69143800	8870	8870	8870	8870	0
64	20231201	174200	69143800	8870	8870	8870	8870	0
65	20231201	174100	69143800	8870	8870	8870	8870	0
66	20231201	174000	69143800	8870	8870	8870	8870	0
67	20231201	173900	69143800	8870	8870	8870	8870	0
68	20231201	173800	69143800	8870	8870	8870	8870	0
69	20231201	173700	69143800	8870	8870	8870	8870	0
70	20231201	173600	69143800	8870	8870	8870	8870	0
71	20231201	173500	69143800	8870	8870	8870	8870	0
72	20231201	173400	69143800	8870	8870	8870	8870	0
73	20231201	173300	69143800	8870	8870	8870	8870	0
74	20231201	173200	69143800	8870	8870	8870	8870	0
75	20231201	173100	69143800	8870	8870	8870	8870	0
76	20231201	173000	69143800	8870	8870	8870	8870	0
77	20231201	172900	69143800	8870	8870	8870	8870	0
78	20231201	172800	69143800	8870	8870	8870	8870	0
79	20231201	172700	69143800	8870	8870	8870	8870	0
80	20231201	172600	69143800	8870	8870	8870	8870	0
81	20231201	172500	69143800	8870	8870	8870	8870	0
82	20231201	172400	69143800	8870	8870	8870	8870	0
83	20231201	172300	69143800	8870	8870	8870	8870	0
84	20231201	172200	69143800	8870	8870	8870	8870	0
85	20231201	172100	69143800	8870	8870	8870	8870	0
86	20231201	172000	69143800	8870	8870	8870	8870	0
87	20231201	171900	69143800	8870	8870	8870	8870	0
88	20231201	171800	69143800	8870	8870	8870	8870	0
89	20231201	171700	69143800	8870	8870	8870	8870	0
90	20231201	171600	69143800	8870	8870	8870	8870	0
91	20231201	171500	69143800	8870	8870	8870	8870	0
92	20231201	171400	69143800	8870	8870	8870	8870	77
93	20231201	171300	69143800	8870	8870	8870	8870	0
94	20231201	171200	69143800	8870	8870	8870	8870	0
95	20231201	171100	69143800	8870	8870	8870	8870	0
96	20231201	171000	69143800	8870	8870	8870	8870	0
97	20231201	170900	69143800	8870	8870	8870	8870	0
98	20231201	170800	69143800	8870	8870	8870	8870	0
99	20231201	170700	69143800	8870	8870	8870	8870	0
100	20231201	170600	69143800	8870	8870	8870	8870	0
101	20231201	170500	69143800	8870	8870	8870	8870	0
102	20231201	170400	69143800	8870	8870	8870	8870	0
103	20231201	170300	69143800	8870	8870	8870	8870	0
104	20231201	170200	69143800	8870	8870	8870	8870	0
105	20231201	170100	69143800	8870	8870	8870	8870	0
106	20231201	170000	69143800	8870	8870	8870	8870	0
107	20231201	165900	69143800	8870	8870	8870	8870	0
108	20231201	165800	69143800	8870	8870	8870	8870	0
109	20231201	165700	69143800	8870	8870	8870	8870	0
110	20231201	165600	69143800	8870	8870	8870	8870	0
111	20231201	165500	69143800	8870	8870	8870	8870	0
112	20231201	165400	69143800	8870	8870	8870	8870	0
113	20231201	165300	69143800	8870	8870	8870	8870	0
114	20231201	165200	69143800	8870	8870	8870	8870	0
115	20231201	165100	69143800	8870	8870	8870	8870	0
116	20231201	165000	69143800	8870	8870	8870	8870	0
117	20231201	164900	69143800	8870	8870	8870	8870	0
118	20231201	164800	69143800	8870	8870	8870	8870	0
119	20231201	164700	69143800	8870	8870	8870	8870	0
120	20231201	164600	69143800	8870	8870	8870	8870	0
121	20231201	164500	69143800	8870	8870	8870	8870	0
122	20231201	164400	69143800	8870	8870	8870	8870	77
123	20231201	164300	69143800	8870	8870	8870	8870	0
124	20231201	164200	69143800	8870	8870	8870	8870	0
125	20231201	164100	69143800	8870	8870	8870	8870	0
126	20231201	164000	69143800	8870	8870	8870	8870	0
127	20231201	163900	69143800	8870	8870	8870	8870	0
128	20231201	163800	69143800	8870	8870	8870	8870	0
129	20231201	163700	69143800	8870	8870	8870	8870	0
130	20231201	163600	69143800	8870	8870	8870	8870	0
131	20231201	163500	69143800	8870	8870	8870	8870	0
132	20231201	163400	69143800	8870	8870	8870	8870	0
133	20231201	163300	69143800	8870	8870	8870	8870	0
134	20231201	163200	69143800	8870	8870	8870	8870	0
135	20231201	163100	69143800	8870	8870	8870	8870	0
136	20231201	163000	69143800	8870	8870	8870	8870	0
137	20231201	162900	69143800	8870	8870	8870	8870	0
138	20231201	162800	69143800	8870	8870	8870	8870	0
139	20231201	162700	69143800	8870	8870	8870	8870	0
140	20231201	162600	69143800	8870	8870	8870	8870	0
141	20231201	162500	69143800	8870	8870	8870	8870	0
142	20231201	162400	69143800	8870	8870	8870	8870	0
143	20231201	162300	69143800	8870	8870	8870	8870	0
144	20231201	162200	69143800	8870	8870	8870	8870	0
145	20231201	162100	69143800	8870	8870	8870	8870	0
146	20231201	162000	69143800	8870	8870	8870	8870	0
147	20231201	161900	69143800	8870	8870	8870	8870	0
148	20231201	161800	69143800	8870	8870	8870	8870	0
149	20231201	161700	69143800	8870	8870	8870	8870	0
150	20231201	161600	69143800	8870	8870	8870	8870	0
151	20231201	161500	69143800	8870	8870	8870	8870	0
152	20231201	161400	69143800	8870	8870	8870	8870	77
153	20231201	161300	69143800	8870	8870	8870	8870	0
154	20231201	161200	69143800	8870	8870	8870	8870	0
155	20231201	161100	69143800	8870	8870	8870	8870	0
156	20231201	161000	69143800	8870	8870	8870	8870	0
157	20231201	160900	69143800	8870	8870	8870	8870	0
158	20231201	160800	69143800	8870	8870	8870	8870	0
159	20231201	160700	69143800	8870	8870	8870	8870	0
160	20231201	160600	69143800	8870	8870	8870	8870	0
161	20231201	160500	69143800	8870	8870	8870	8870	0
162	20231201	160400	69143800	8870	8870	8870	8870	0
163	20231201	160300	69143800	8870	8870	8870	8870	0
164	20231201	160200	69143800	8870	8870	8870	8870	0
165	20231201	160100	69143800	8870	8870	8870	8870	0
166	20231201	160000	69143800	8870	8870	8870	8870	0
167	20231201	155900	69143800	8870	8870	8870	8870	0
168	20231201	155800	69143800	8870	8870	8870	8870	0
169	20231201	155700	69143800	8870	8870	8870	8870	0
170	20231201	155600	69143800	8870	8870	8870	8870	0
171	20231201	155500	69143800	8870	8870	8870	8870	0
172	20231201	155400	69143800	8870	8870	8870	8870	0
173	20231201	155300	69143800	8870	8870	8870	8870	0
174	20231201	155200	69143800	8870	8870	8870	8870	0
175	20231201	155100	69143800	8870	8870	8870	8870	0
176	20231201	155000	69143800	8870	8870	8870	8870	0
177	20231201	154900	69143800	8870	8870	8870	8870	0
178	20231201	154800	69143800	8870	8870	8870	8870	0
179	20231201	154700	69143800	8870	8870	8870	8870	0
180	20231201	154600	69143800	8870	8870	8870	8870	0
181	20231201	154500	69143800	8870	8870	8870	8870	0
182	20231201	154400	69143800	8870	8870	8870	8870	77
183	20231201	154300	69143800	8870	8870	8870	8870	0
184	20231201	154200	69143800	8870	8870	8870	8870	0
185	20231201	154100	69143800	8870	8870	8870	8870	0
186	20231201	154000	69143800	8870	8870	8870	8870	0
187	20231201	153900	69143800	8870	8870	8870	8870	0
188	20231201	153800	69143800	8870	8870	8870	8870	0
189	20231201	153700	69143800	8870	8870	8870	8870	0
190	20231201	153600	69143800	8870	8870	8870	8870	0
191	20231201	153500	69143800	8870	8870	8870	8870	0
192	20231201	153400	69143800	8870	8870	8870	8870	0
193	20231201	153300	69143800	8870	8870	8870	8870	0
194	20231201	153200	69143800	8870	8870	8870	8870	0
195	20231201	153100	69143800	8870	8870	8870	8870	0
196	20231201	153000	69143800	8870	8870	8870	8870	77
197	20231201	152900	68460810	8870	8870	8870	8870	0
198	20231201	152800	68460810	8870	8870	8870	8870	0
199	20231201	152700	68460810	8870	8870	8870	8870	0
200	20231201	152600	68460810	8870	8870	8870	8870	0
201	20231201	152500	68460810	8870	8870	8870	8870	0
202	20231201	152400	68460810	8870	8870	8870	8870	0
203	20231201	152300	68460810	8870	8870	8870	8870	0
204	20231201	152200	68460810	8870	8870	8870	8870	0
205	20231201	152100	68460810	8870	8870	8870	8870	0
206	20231201	152000	68460810	8870	8870	8870	8870	0
207	20231201	151900	68460810	8870	8870	8870	8870	0
208	20231201	151800	68460810	8870	8870	8870	8870	0
209	20231201	151700	68460810	8870	8870	8870	8870	0
210	20231201	151600	68460810	8870	8850	8870	8850	4
211	20231201	151500	68425390	8870	8870	8870	8870	0
212	20231201	151400	68425390	8870	8870	8870	8870	0
213	20231201	151300	68425390	8870	8870	8870	8870	0
214	20231201	151200	68425390	8870	8870	8870	8870	0
215	20231201	151100	68425390	8870	8870	8870	8870	0
216	20231201	151000	68425390	8870	8870	8870	8870	0
217	20231201	150900	68425390	8870	8870	8870	8870	0
218	20231201	150800	68425390	8870	8870	8870	8870	0
219	20231201	150700	68425390	8870	8870	8870	8870	0
220	20231201	150600	68425390	8870	8870	8870	8870	0
221	20231201	150500	68425390	8870	8870	8870	8870	0
222	20231201	150400	68425390	8870	8870	8870	8870	0
223	20231201	150300	68425390	8870	8870	8870	8870	0
224	20231201	150200	68425390	8870	8870	8870	8870	0
225	20231201	150100	68425390	8870	8870	8870	8870	0
226	20231201	150000	68425390	8870	8870	8870	8870	0
227	20231201	145900	68425390	8870	8870	8870	8870	0
228	20231201	145800	68425390	8870	8870	8870	8870	0
229	20231201	145700	68425390	8870	8870	8870	8870	0
230	20231201	145600	68425390	8870	8870	8870	8870	0
231	20231201	145500	68425390	8870	8870	8870	8870	0
232	20231201	145400	68425390	8870	8870	8870	8870	5
233	20231201	145300	68381040	8870	8870	8870	8870	20
234	20231201	145200	68203640	8870	8870	8870	8870	0
235	20231201	145100	68203640	8870	8870	8870	8870	0
236	20231201	145000	68203640	8870	8870	8870	8870	1
237	20231201	144900	68194770	8860	8860	8860	8860	0
238	20231201	144800	68194770	8860	8860	8860	8860	0
239	20231201	144700	68194770	8860	8860	8860	8860	0
240	20231201	144600	68194770	8860	8860	8860	8860	0
241	20231201	144500	68194770	8860	8860	8860	8860	0
242	20231201	144400	68194770	8860	8860	8860	8860	0
243	20231201	144300	68194770	8860	8860	8860	8860	0
244	20231201	144200	68194770	8860	8860	8860	8860	0
245	20231201	144100	68194770	8860	8860	8860	8860	0
246	20231201	144000	68194770	8860	8860	8860	8860	20
247	20231201	143900	68017570	8850	8850	8850	8850	0
248	20231201	143800	68017570	8850	8850	8850	8850	0
249	20231201	143700	68017570	8850	8850	8850	8850	0
250	20231201	143600	68017570	8850	8850	8850	8850	0
251	20231201	143500	68017570	8850	8850	8850	8850	0
252	20231201	143400	68017570	8850	8850	8850	8850	1
253	20231201	143300	68008720	8870	8870	8870	8870	0
254	20231201	143200	68008720	8870	8870	8870	8870	1
255	20231201	143100	67999850	8850	8850	8850	8850	0
256	20231201	143000	67999850	8850	8850	8850	8850	274
257	20231201	142900	65574950	8850	8840	8850	8840	101
258	20231201	142800	64681110	8830	8830	8830	8830	16
259	20231201	142700	64539830	8840	8840	8840	8840	1
260	20231201	142600	64530990	8840	8840	8840	8840	0
261	20231201	142500	64530990	8840	8840	8840	8840	0
262	20231201	142400	64530990	8840	8840	8840	8840	0
263	20231201	142300	64530990	8840	8840	8840	8840	0
264	20231201	142200	64530990	8840	8840	8840	8840	0
265	20231201	142100	64530990	8840	8840	8840	8840	0
266	20231201	142000	64530990	8840	8840	8840	8840	0
267	20231201	141900	64530990	8840	8840	8840	8840	0
268	20231201	141800	64530990	8840	8840	8840	8840	0
269	20231201	141700	64530990	8840	8840	8840	8840	0
270	20231201	141600	64530990	8840	8840	8840	8840	0
271	20231201	141500	64530990	8840	8840	8840	8840	1
272	20231201	141400	64522150	8840	8840	8840	8840	0
273	20231201	141300	64522150	8840	8840	8840	8840	0
274	20231201	141200	64522150	8840	8840	8840	8840	0
275	20231201	141100	64522150	8840	8840	8840	8840	0
276	20231201	141000	64522150	8840	8840	8840	8840	0
277	20231201	140900	64522150	8840	8840	8840	8840	0
278	20231201	140800	64522150	8840	8840	8840	8840	0
279	20231201	140700	64522150	8840	8840	8840	8840	0
280	20231201	140600	64522150	8840	8840	8840	8840	8
281	20231201	140500	64451430	8840	8840	8840	8840	20
282	20231201	140400	64274630	8840	8840	8840	8840	215
283	20231201	140300	62374030	8840	8840	8840	8840	0
284	20231201	140200	62374030	8840	8840	8840	8840	0
285	20231201	140100	62374030	8840	8840	8840	8840	0
286	20231201	140000	62374030	8840	8840	8840	8840	0
287	20231201	135900	62374030	8840	8840	8840	8840	0
288	20231201	135800	62374030	8840	8840	8840	8840	0
289	20231201	135700	62374030	8840	8840	8840	8840	19
290	20231201	135600	62206070	8850	8850	8850	8850	0
291	20231201	135500	62206070	8850	8850	8850	8850	0
292	20231201	135400	62206070	8850	8850	8850	8850	0
293	20231201	135300	62206070	8850	8850	8850	8850	1
294	20231201	135200	62197220	8840	8840	8840	8840	0
295	20231201	135100	62197220	8840	8840	8840	8840	0
296	20231201	135000	62197220	8840	8840	8840	8840	0
297	20231201	134900	62197220	8840	8840	8840	8840	0
298	20231201	134800	62197220	8840	8840	8840	8840	0
299	20231201	134700	62197220	8840	8840	8840	8840	0
300	20231201	134600	62197220	8840	8840	8840	8840	105
301	20231201	134500	61269020	8850	8850	8850	8850	0
302	20231201	134400	61269020	8850	8850	8850	8850	0
303	20231201	134300	61269020	8850	8850	8850	8850	0
304	20231201	134200	61269020	8850	8850	8850	8850	0
305	20231201	134100	61269020	8850	8850	8850	8850	0
306	20231201	134000	61269020	8850	8850	8850	8850	0
307	20231201	133900	61269020	8850	8850	8850	8850	0
308	20231201	133800	61269020	8850	8850	8850	8850	625
309	20231201	133700	55737770	8880	8880	8880	8880	0
310	20231201	133600	55737770	8880	8880	8880	8880	0
311	20231201	133500	55737770	8880	8880	8880	8880	0
312	20231201	133400	55737770	8880	8880	8880	8880	0
313	20231201	133300	55737770	8880	8880	8880	8880	0
314	20231201	133200	55737770	8880	8880	8880	8880	0
315	20231201	133100	55737770	8880	8880	8880	8880	0
316	20231201	133000	55737770	8880	8880	8880	8880	0
317	20231201	132900	55737770	8880	8880	8880	8880	0
318	20231201	132800	55737770	8880	8880	8880	8880	0
319	20231201	132700	55737770	8880	8880	8880	8880	0
320	20231201	132600	55737770	8880	8880	8880	8880	0
321	20231201	132500	55737770	8880	8880	8880	8880	0
322	20231201	132400	55737770	8880	8880	8880	8880	0
323	20231201	132300	55737770	8880	8880	8880	8880	1
324	20231201	132200	55728890	8850	8870	8870	8850	119
325	20231201	132100	54674980	8870	8870	8870	8870	0
326	20231201	132000	54674980	8870	8870	8870	8870	0
327	20231201	131900	54674980	8870	8870	8870	8870	0
328	20231201	131800	54674980	8870	8870	8870	8870	0
329	20231201	131700	54674980	8870	8870	8870	8870	0
330	20231201	131600	54674980	8870	8870	8870	8870	0
331	20231201	131500	54674980	8870	8870	8870	8870	0
332	20231201	131400	54674980	8870	8870	8870	8870	0
333	20231201	131300	54674980	8870	8870	8870	8870	0
334	20231201	131200	54674980	8870	8870	8870	8870	0
335	20231201	131100	54674980	8870	8870	8870	8870	0
336	20231201	131000	54674980	8870	8870	8870	8870	14
337	20231201	130900	54550800	8880	8880	8880	8880	0
338	20231201	130800	54550800	8880	8880	8880	8880	0
339	20231201	130700	54550800	8880	8880	8880	8880	0
340	20231201	130600	54550800	8880	8880	8880	8880	0
341	20231201	130500	54550800	8880	8880	8880	8880	0
342	20231201	130400	54550800	8880	8880	8880	8880	0
343	20231201	130300	54550800	8880	8880	8880	8880	0
344	20231201	130200	54550800	8880	8880	8880	8880	0
345	20231201	130100	54550800	8880	8880	8880	8880	0
346	20231201	130000	54550800	8880	8880	8880	8880	0
347	20231201	125900	54550800	8880	8880	8880	8880	0
348	20231201	125800	54550800	8880	8880	8880	8880	0
349	20231201	125700	54550800	8880	8880	8880	8880	0
350	20231201	125600	54550800	8880	8880	8880	8880	0
351	20231201	125500	54550800	8880	8880	8880	8880	0
352	20231201	125400	54550800	8880	8880	8880	8880	0
353	20231201	125300	54550800	8880	8880	8880	8880	15
354	20231201	125200	54417600	8880	8880	8880	8880	0
355	20231201	125100	54417600	8880	8880	8880	8880	0
356	20231201	125000	54417600	8880	8880	8880	8880	0
357	20231201	124900	54417600	8880	8880	8880	8880	0
358	20231201	124800	54417600	8880	8880	8880	8880	0
359	20231201	124700	54417600	8880	8880	8880	8880	15
360	20231201	124600	54284400	8880	8880	8880	8880	0
361	20231201	124500	54284400	8880	8880	8880	8880	0
362	20231201	124400	54284400	8880	8880	8880	8880	0
363	20231201	124300	54284400	8880	8880	8880	8880	0
364	20231201	124200	54284400	8880	8880	8880	8880	0
365	20231201	124100	54284400	8880	8880	8880	8880	0
366	20231201	124000	54284400	8880	8880	8880	8880	1
367	20231201	123900	54275520	8880	8880	8880	8880	1
368	20231201	123800	54266640	8880	8880	8880	8880	0
369	20231201	123700	54266640	8880	8880	8880	8880	0
370	20231201	123600	54266640	8880	8880	8880	8880	0
371	20231201	123500	54266640	8880	8880	8880	8880	1
372	20231201	123400	54257760	8860	8860	8860	8860	0
373	20231201	123300	54257760	8860	8860	8860	8860	0
374	20231201	123200	54257760	8860	8860	8860	8860	760
375	20231201	123100	47524160	8860	8860	8860	8860	0
376	20231201	123000	47524160	8860	8860	8860	8860	339
377	20231201	122900	44520620	8870	8870	8870	8870	0
378	20231201	122800	44520620	8870	8870	8870	8870	0
379	20231201	122700	44520620	8870	8870	8870	8870	0
380	20231201	122600	44520620	8870	8870	8870	8870	0
381	20231201	122500	44520620	8870	8870	8870	8870	0
382	20231201	122400	44520620	8870	8870	8870	8870	0
383	20231201	122300	44520620	8870	8870	8870	8870	0
384	20231201	122200	44520620	8870	8870	8870	8870	0
385	20231201	122100	44520620	8870	8870	8870	8870	0
386	20231201	122000	44520620	8870	8870	8870	8870	0
387	20231201	121900	44520620	8870	8870	8870	8870	1
388	20231201	121800	44511750	8850	8860	8860	8850	34
389	20231201	121700	44210790	8860	8860	8860	8860	0
390	20231201	121600	44210790	8860	8870	8870	8860	140
391	20231201	121500	42970130	8870	8870	8870	8870	0
392	20231201	121400	42970130	8870	8870	8870	8870	0
393	20231201	121300	42970130	8870	8870	8870	8870	0
394	20231201	121200	42970130	8870	8870	8870	8870	0
395	20231201	121100	42970130	8870	8870	8870	8870	0
396	20231201	121000	42970130	8870	8870	8870	8870	3
397	20231201	120900	42943520	8880	8880	8880	8880	0
398	20231201	120800	42943520	8880	8880	8880	8880	0
399	20231201	120700	42943520	8880	8880	8880	8880	0
400	20231201	120600	42943520	8880	8880	8880	8880	9
401	20231201	120500	42863600	8880	8880	8880	8880	0
402	20231201	120400	42863600	8880	8880	8880	8880	0
403	20231201	120300	42863600	8880	8880	8880	8880	0
404	20231201	120200	42863600	8880	8880	8880	8880	0
405	20231201	120100	42863600	8880	8880	8880	8880	0
406	20231201	120000	42863600	8880	8880	8880	8880	0
407	20231201	115900	42863600	8880	8880	8880	8880	0
408	20231201	115800	42863600	8880	8880	8880	8880	0
409	20231201	115700	42863600	8880	8880	8880	8880	0
410	20231201	115600	42863600	8880	8880	8880	8880	0
411	20231201	115500	42863600	8880	8880	8880	8880	0
412	20231201	115400	42863600	8880	8880	8880	8880	0
413	20231201	115300	42863600	8880	8880	8880	8880	0
414	20231201	115200	42863600	8880	8880	8880	8880	0
415	20231201	115100	42863600	8880	8880	8880	8880	0
416	20231201	115000	42863600	8880	8880	8880	8880	0
417	20231201	114900	42863600	8880	8880	8880	8880	0
418	20231201	114800	42863600	8880	8880	8880	8880	1
419	20231201	114700	42854720	8870	8870	8870	8870	0
420	20231201	114600	42854720	8870	8870	8870	8870	5
421	20231201	114500	42810370	8870	8870	8870	8870	0
422	20231201	114400	42810370	8870	8870	8870	8870	0
423	20231201	114300	42810370	8870	8870	8870	8870	3
424	20231201	114200	42783760	8880	8880	8880	8880	0
425	20231201	114100	42783760	8880	8880	8880	8880	0
426	20231201	114000	42783760	8880	8880	8880	8880	0
427	20231201	113900	42783760	8880	8880	8880	8880	0
428	20231201	113800	42783760	8880	8880	8880	8880	10
429	20231201	113700	42694960	8880	8880	8880	8880	0
430	20231201	113600	42694960	8880	8880	8880	8880	0
431	20231201	113500	42694960	8880	8880	8880	8880	0
432	20231201	113400	42694960	8880	8880	8880	8880	0
433	20231201	113300	42694960	8880	8880	8880	8880	0
434	20231201	113200	42694960	8880	8880	8880	8880	0
435	20231201	113100	42694960	8880	8880	8880	8880	0
436	20231201	113000	42694960	8880	8880	8880	8880	0
437	20231201	112900	42694960	8880	8880	8880	8880	0
438	20231201	112800	42694960	8880	8880	8880	8880	0
439	20231201	112700	42694960	8880	8880	8880	8880	0
440	20231201	112600	42694960	8880	8880	8880	8880	15
441	20231201	112500	42561760	8880	8880	8880	8880	0
442	20231201	112400	42561760	8880	8880	8880	8880	20
443	20231201	112300	42384160	8880	8880	8880	8880	0
444	20231201	112200	42384160	8880	8880	8880	8880	0
445	20231201	112100	42384160	8880	8870	8880	8870	4
446	20231201	112000	42348670	8870	8870	8870	8870	0
447	20231201	111900	42348670	8870	8870	8870	8870	0
448	20231201	111800	42348670	8870	8870	8870	8870	0
449	20231201	111700	42348670	8870	8870	8870	8870	0
450	20231201	111600	42348670	8870	8870	8870	8870	0
451	20231201	111500	42348670	8870	8870	8870	8870	0
452	20231201	111400	42348670	8870	8870	8870	8870	0
453	20231201	111300	42348670	8870	8870	8870	8870	0
454	20231201	111200	42348670	8870	8870	8870	8870	20
455	20231201	111100	42171270	8880	8880	8880	8880	0
456	20231201	111000	42171270	8880	8880	8880	8880	0
457	20231201	110900	42171270	8880	8880	8880	8880	0
458	20231201	110800	42171270	8880	8880	8880	8880	0
459	20231201	110700	42171270	8880	8880	8880	8880	0
460	20231201	110600	42171270	8880	8880	8880	8880	0
461	20231201	110500	42171270	8880	8880	8880	8880	1
462	20231201	110400	42162390	8870	8870	8870	8870	0
463	20231201	110300	42162390	8870	8870	8870	8870	0
464	20231201	110200	42162390	8870	8870	8870	8870	0
465	20231201	110100	42162390	8870	8870	8870	8870	3
466	20231201	110000	42135780	8870	8870	8870	8870	0
467	20231201	105900	42135780	8870	8870	8870	8870	0
468	20231201	105800	42135780	8870	8870	8870	8870	0
469	20231201	105700	42135780	8870	8870	8870	8870	0
470	20231201	105600	42135780	8870	8870	8870	8870	0
471	20231201	105500	42135780	8870	8870	8870	8870	0
472	20231201	105400	42135780	8870	8870	8870	8870	0
473	20231201	105300	42135780	8870	8870	8870	8870	0
474	20231201	105200	42135780	8870	8870	8870	8870	0
475	20231201	105100	42135780	8870	8870	8870	8870	3
476	20231201	105000	42109170	8870	8870	8870	8870	0
477	20231201	104900	42109170	8870	8870	8870	8870	0
478	20231201	104800	42109170	8870	8870	8870	8870	0
479	20231201	104700	42109170	8870	8870	8870	8870	0
480	20231201	104600	42109170	8870	8870	8870	8870	8
481	20231201	104500	42038210	8870	8870	8870	8870	0
482	20231201	104400	42038210	8870	8870	8870	8870	0
483	20231201	104300	42038210	8870	8870	8870	8870	0
484	20231201	104200	42038210	8870	8870	8870	8870	0
485	20231201	104100	42038210	8870	8870	8870	8870	0
486	20231201	104000	42038210	8870	8870	8870	8870	0
487	20231201	103900	42038210	8870	8870	8870	8870	0
488	20231201	103800	42038210	8870	8870	8870	8870	0
489	20231201	103700	42038210	8870	8870	8870	8870	0
490	20231201	103600	42038210	8870	8870	8870	8870	0
491	20231201	103500	42038210	8870	8870	8870	8870	1
492	20231201	103400	42029340	8860	8860	8860	8860	2
493	20231201	103300	42011620	8860	8860	8860	8860	0
494	20231201	103200	42011620	8860	8860	8860	8860	0
495	20231201	103100	42011620	8860	8860	8860	8860	3
496	20231201	103000	41985040	8870	8870	8870	8870	0
497	20231201	102900	41985040	8870	8870	8870	8870	26
498	20231201	102800	41754420	8870	8870	8870	8870	4
499	20231201	102700	41718940	8880	8880	8880	8880	0
500	20231201	102600	41718940	8880	8880	8880	8880	0
501	20231201	102500	41718940	8880	8880	8880	8880	0
502	20231201	102400	41718940	8880	8880	8880	8880	1
503	20231201	102300	41710060	8860	8860	8860	8860	0
504	20231201	102200	41710060	8860	8860	8860	8860	10
505	20231201	102100	41621460	8880	8880	8880	8880	1
506	20231201	102000	41612580	8860	8860	8860	8860	0
507	20231201	101900	41612580	8860	8860	8860	8860	0
508	20231201	101800	41612580	8860	8860	8860	8860	0
509	20231201	101700	41612580	8860	8860	8860	8860	0
510	20231201	101600	41612580	8860	8860	8860	8860	0
511	20231201	101500	41612580	8860	8860	8860	8860	0
512	20231201	101400	41612580	8860	8860	8860	8860	0
513	20231201	101300	41612580	8860	8860	8860	8860	0
514	20231201	101200	41612580	8860	8860	8860	8860	0
515	20231201	101100	41612580	8860	8860	8860	8860	1
516	20231201	101000	41603720	8880	8880	8880	8880	0
517	20231201	100900	41603720	8880	8880	8880	8880	0
518	20231201	100800	41603720	8880	8880	8880	8880	0
519	20231201	100700	41603720	8880	8880	8880	8860	5
520	20231201	100600	41559380	8890	8890	8890	8890	0
521	20231201	100500	41559380	8890	8880	8890	8880	1000
522	20231201	100400	32676730	8880	8880	8880	8880	0
523	20231201	100300	32676730	8880	8880	8880	8880	0
524	20231201	100200	32676730	8880	8880	8880	8880	0
525	20231201	100100	32676730	8880	8880	8880	8880	1
526	20231201	100000	32667850	8880	8880	8880	8880	0
527	20231201	095900	32667850	8880	8880	8880	8880	0
528	20231201	095800	32667850	8880	8880	8880	8880	1
529	20231201	095700	32658970	8880	8880	8880	8880	0
530	20231201	095600	32658970	8880	8880	8880	8880	0
531	20231201	095500	32658970	8880	8840	8880	8820	51
532	20231201	095400	32208290	8880	8880	8880	8880	0
533	20231201	095300	32208290	8880	8880	8880	8880	1
534	20231201	095200	32199410	8890	8890	8890	8890	0
535	20231201	095100	32199410	8890	8890	8890	8890	0
536	20231201	095000	32199410	8890	8890	8890	8890	0
537	20231201	094900	32199410	8890	8890	8890	8890	0
538	20231201	094800	32199410	8890	8890	8890	8890	0
539	20231201	094700	32199410	8890	8890	8890	8890	11
540	20231201	094600	32101620	8890	8890	8890	8890	2
541	20231201	094500	32083840	8880	8880	8880	8880	0
542	20231201	094400	32083840	8880	8830	8890	8830	1597
543	20231201	094300	17907020	8840	8840	8840	8840	0
544	20231201	094200	17907020	8840	8840	8840	8840	0
545	20231201	094100	17907020	8840	8830	8840	8830	10
546	20231201	094000	17818630	8840	8840	8840	8840	0
547	20231201	093900	17818630	8840	8840	8840	8840	0
548	20231201	093800	17818630	8840	8840	8840	8840	0
549	20231201	093700	17818630	8840	8860	8860	8840	606
550	20231201	093600	12461450	8880	8880	8880	8880	1
551	20231201	093500	12452570	8880	8880	8880	8880	1
552	20231201	093400	12443690	8880	8880	8880	8880	0
553	20231201	093300	12443690	8880	8880	8880	8880	0
554	20231201	093200	12443690	8880	8880	8880	8880	0
555	20231201	093100	12443690	8880	8880	8880	8880	0
556	20231201	093000	12443690	8880	8880	8880	8880	0
557	20231201	092900	12443690	8880	8880	8880	8880	0
558	20231201	092800	12443690	8880	8880	8880	8880	0
559	20231201	092700	12443690	8880	8850	8880	8850	1102
560	20231201	092600	2669780	8850	8850	8850	8850	36
561	20231201	092500	2351180	8850	8850	8850	8850	0
562	20231201	092400	2351180	8850	8850	8850	8850	0
563	20231201	092300	2351180	8850	8850	8850	8850	0
564	20231201	092200	2351180	8850	8850	8850	8850	0
565	20231201	092100	2351180	8850	8850	8850	8850	0
566	20231201	092000	2351180	8850	8850	8850	8850	1
567	20231201	091900	2342330	8820	8830	8830	8820	50
568	20231201	091800	1900880	8860	8860	8860	8860	1
569	20231201	091700	1892020	8840	8840	8840	8840	30
570	20231201	091600	1626820	8860	8860	8860	8860	0
571	20231201	091500	1626820	8860	8860	8860	8860	1
572	20231201	091400	1617960	8830	8830	8830	8830	50
573	20231201	091300	1176460	8840	8870	8870	8840	31
574	20231201	091200	902000	8870	8870	8870	8870	0
575	20231201	091100	902000	8870	8870	8870	8870	1
576	20231201	091000	893130	8840	8850	8850	8840	100
577	20231201	090900	8880	8880	8880	8880	8880	0
578	20231201	090800	8880	8880	8880	8880	8880	0
579	20231201	090700	8880	8880	8880	8880	8880	0
580	20231201	090600	8880	8880	8880	8880	8880	0
581	20231201	090500	8880	8880	8880	8880	8880	0
582	20231201	090400	8880	8880	8880	8880	8880	0
583	20231201	090300	8880	8880	8880	8880	8880	0
584	20231201	090200	8880	8880	8880	8880	8880	0
585	20231201	090100	8880	8880	8880	8880	8880	0
586	20231201	090000	8880	8880	8880	8880	8880	1