KissMeData/004970/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	184300	82461980	8830	8830	8830	8830	565
3	20231206	184200	82461980	8830	8830	8830	8830	0
4	20231206	184100	82461980	8830	8830	8830	8830	0
5	20231206	184000	82461980	8830	8830	8830	8830	0
6	20231206	183900	82461980	8830	8830	8830	8830	0
7	20231206	183800	82461980	8830	8830	8830	8830	0
8	20231206	183700	82461980	8830	8830	8830	8830	0
9	20231206	183600	82461980	8830	8830	8830	8830	0
10	20231206	183500	82461980	8830	8830	8830	8830	0
11	20231206	183400	82461980	8830	8830	8830	8830	0
12	20231206	183300	82461980	8830	8830	8830	8830	0
13	20231206	183200	82461980	8830	8830	8830	8830	0
14	20231206	183100	82461980	8830	8830	8830	8830	0
15	20231206	183000	82461980	8830	8830	8830	8830	0
16	20231206	182900	82461980	8830	8830	8830	8830	0
17	20231206	182800	82461980	8830	8830	8830	8830	0
18	20231206	182700	82461980	8830	8830	8830	8830	0
19	20231206	182600	82461980	8830	8830	8830	8830	0
20	20231206	182500	82461980	8830	8830	8830	8830	0
21	20231206	182400	82461980	8830	8830	8830	8830	0
22	20231206	182300	82461980	8830	8830	8830	8830	0
23	20231206	182200	82461980	8830	8830	8830	8830	0
24	20231206	182100	82461980	8830	8830	8830	8830	0
25	20231206	182000	82461980	8830	8830	8830	8830	0
26	20231206	181900	82461980	8830	8830	8830	8830	0
27	20231206	181800	82461980	8830	8830	8830	8830	0
28	20231206	181700	82461980	8830	8830	8830	8830	0
29	20231206	181600	82461980	8830	8830	8830	8830	0
30	20231206	181500	82461980	8830	8830	8830	8830	0
31	20231206	181400	82461980	8830	8830	8830	8830	0
32	20231206	181300	82461980	8830	8830	8830	8830	565
33	20231206	181200	82461980	8830	8830	8830	8830	0
34	20231206	181100	82461980	8830	8830	8830	8830	0
35	20231206	181000	82461980	8830	8830	8830	8830	0
36	20231206	180900	82461980	8830	8830	8830	8830	0
37	20231206	180800	82461980	8830	8830	8830	8830	0
38	20231206	180700	82461980	8830	8830	8830	8830	0
39	20231206	180600	82461980	8830	8830	8830	8830	0
40	20231206	180500	82461980	8830	8830	8830	8830	0
41	20231206	180400	82461980	8830	8830	8830	8830	0
42	20231206	180300	82461980	8830	8830	8830	8830	0
43	20231206	180200	82461980	8830	8830	8830	8830	0
44	20231206	180100	82461980	8830	8830	8830	8830	0
45	20231206	180000	82461980	8830	8830	8830	8830	0
46	20231206	175900	82461980	8830	8830	8830	8830	0
47	20231206	175800	82461980	8830	8830	8830	8830	0
48	20231206	175700	82461980	8830	8830	8830	8830	0
49	20231206	175600	82461980	8830	8830	8830	8830	0
50	20231206	175500	82461980	8830	8830	8830	8830	0
51	20231206	175400	82461980	8830	8830	8830	8830	0
52	20231206	175300	82461980	8830	8830	8830	8830	0
53	20231206	175200	82461980	8830	8830	8830	8830	0
54	20231206	175100	82461980	8830	8830	8830	8830	0
55	20231206	175000	82461980	8830	8830	8830	8830	0
56	20231206	174900	82461980	8830	8830	8830	8830	0
57	20231206	174800	82461980	8830	8830	8830	8830	0
58	20231206	174700	82461980	8830	8830	8830	8830	0
59	20231206	174600	82461980	8830	8830	8830	8830	0
60	20231206	174500	82461980	8830	8830	8830	8830	0
61	20231206	174400	82461980	8830	8830	8830	8830	0
62	20231206	174300	82461980	8830	8830	8830	8830	565
63	20231206	174200	82461980	8830	8830	8830	8830	0
64	20231206	174100	82461980	8830	8830	8830	8830	0
65	20231206	174000	82461980	8830	8830	8830	8830	0
66	20231206	173900	82461980	8830	8830	8830	8830	0
67	20231206	173800	82461980	8830	8830	8830	8830	0
68	20231206	173700	82461980	8830	8830	8830	8830	0
69	20231206	173600	82461980	8830	8830	8830	8830	0
70	20231206	173500	82461980	8830	8830	8830	8830	0
71	20231206	173400	82461980	8830	8830	8830	8830	0
72	20231206	173300	82461980	8830	8830	8830	8830	0
73	20231206	173200	82461980	8830	8830	8830	8830	0
74	20231206	173100	82461980	8830	8830	8830	8830	0
75	20231206	173000	82461980	8830	8830	8830	8830	0
76	20231206	172900	82461980	8830	8830	8830	8830	0
77	20231206	172800	82461980	8830	8830	8830	8830	0
78	20231206	172700	82461980	8830	8830	8830	8830	0
79	20231206	172600	82461980	8830	8830	8830	8830	0
80	20231206	172500	82461980	8830	8830	8830	8830	0
81	20231206	172400	82461980	8830	8830	8830	8830	0
82	20231206	172300	82461980	8830	8830	8830	8830	0
83	20231206	172200	82461980	8830	8830	8830	8830	0
84	20231206	172100	82461980	8830	8830	8830	8830	0
85	20231206	172000	82461980	8830	8830	8830	8830	0
86	20231206	171900	82461980	8830	8830	8830	8830	0
87	20231206	171800	82461980	8830	8830	8830	8830	0
88	20231206	171700	82461980	8830	8830	8830	8830	0
89	20231206	171600	82461980	8830	8830	8830	8830	0
90	20231206	171500	82461980	8830	8830	8830	8830	0
91	20231206	171400	82461980	8830	8830	8830	8830	0
92	20231206	171300	82461980	8830	8830	8830	8830	565
93	20231206	171200	82461980	8830	8830	8830	8830	0
94	20231206	171100	82461980	8830	8830	8830	8830	0
95	20231206	171000	82461980	8830	8830	8830	8830	0
96	20231206	170900	82461980	8830	8830	8830	8830	0
97	20231206	170800	82461980	8830	8830	8830	8830	0
98	20231206	170700	82461980	8830	8830	8830	8830	0
99	20231206	170600	82461980	8830	8830	8830	8830	0
100	20231206	170500	82461980	8830	8830	8830	8830	0
101	20231206	170400	82461980	8830	8830	8830	8830	0
102	20231206	170300	82461980	8830	8830	8830	8830	0
103	20231206	170200	82461980	8830	8830	8830	8830	0
104	20231206	170100	82461980	8830	8830	8830	8830	0
105	20231206	170000	82461980	8830	8830	8830	8830	0
106	20231206	165900	82461980	8830	8830	8830	8830	0
107	20231206	165800	82461980	8830	8830	8830	8830	0
108	20231206	165700	82461980	8830	8830	8830	8830	0
109	20231206	165600	82461980	8830	8830	8830	8830	0
110	20231206	165500	82461980	8830	8830	8830	8830	0
111	20231206	165400	82461980	8830	8830	8830	8830	0
112	20231206	165300	82461980	8830	8830	8830	8830	0
113	20231206	165200	82461980	8830	8830	8830	8830	0
114	20231206	165100	82461980	8830	8830	8830	8830	0
115	20231206	165000	82461980	8830	8830	8830	8830	0
116	20231206	164900	82461980	8830	8830	8830	8830	0
117	20231206	164800	82461980	8830	8830	8830	8830	0
118	20231206	164700	82461980	8830	8830	8830	8830	0
119	20231206	164600	82461980	8830	8830	8830	8830	0
120	20231206	164500	82461980	8830	8830	8830	8830	0
121	20231206	164400	82461980	8830	8830	8830	8830	0
122	20231206	164300	82461980	8830	8830	8830	8830	565
123	20231206	164200	82461980	8830	8830	8830	8830	0
124	20231206	164100	82461980	8830	8830	8830	8830	0
125	20231206	164000	82461980	8830	8830	8830	8830	0
126	20231206	163900	82461980	8830	8830	8830	8830	0
127	20231206	163800	82461980	8830	8830	8830	8830	0
128	20231206	163700	82461980	8830	8830	8830	8830	0
129	20231206	163600	82461980	8830	8830	8830	8830	0
130	20231206	163500	82461980	8830	8830	8830	8830	0
131	20231206	163400	82461980	8830	8830	8830	8830	0
132	20231206	163300	82461980	8830	8830	8830	8830	0
133	20231206	163200	82461980	8830	8830	8830	8830	0
134	20231206	163100	82461980	8830	8830	8830	8830	0
135	20231206	163000	82461980	8830	8830	8830	8830	0
136	20231206	162900	82461980	8830	8830	8830	8830	0
137	20231206	162800	82461980	8830	8830	8830	8830	0
138	20231206	162700	82461980	8830	8830	8830	8830	0
139	20231206	162600	82461980	8830	8830	8830	8830	0
140	20231206	162500	82461980	8830	8830	8830	8830	0
141	20231206	162400	82461980	8830	8830	8830	8830	0
142	20231206	162300	82461980	8830	8830	8830	8830	0
143	20231206	162200	82461980	8830	8830	8830	8830	0
144	20231206	162100	82461980	8830	8830	8830	8830	0
145	20231206	162000	82461980	8830	8830	8830	8830	0
146	20231206	161900	82461980	8830	8830	8830	8830	0
147	20231206	161800	82461980	8830	8830	8830	8830	0
148	20231206	161700	82461980	8830	8830	8830	8830	0
149	20231206	161600	82461980	8830	8830	8830	8830	0
150	20231206	161500	82461980	8830	8830	8830	8830	0
151	20231206	161400	82461980	8830	8830	8830	8830	0
152	20231206	161300	82461980	8830	8830	8830	8830	565
153	20231206	161200	82461980	8830	8830	8830	8830	0
154	20231206	161100	82461980	8830	8830	8830	8830	0
155	20231206	161000	82461980	8830	8830	8830	8830	0
156	20231206	160900	82461980	8830	8830	8830	8830	0
157	20231206	160800	82461980	8830	8830	8830	8830	0
158	20231206	160700	82461980	8830	8830	8830	8830	0
159	20231206	160600	82461980	8830	8830	8830	8830	0
160	20231206	160500	82461980	8830	8830	8830	8830	0
161	20231206	160400	82461980	8830	8830	8830	8830	0
162	20231206	160300	82461980	8830	8830	8830	8830	0
163	20231206	160200	82461980	8830	8830	8830	8830	0
164	20231206	160100	82461980	8830	8830	8830	8830	0
165	20231206	160000	82461980	8830	8830	8830	8830	0
166	20231206	155900	82461980	8830	8830	8830	8830	0
167	20231206	155800	82461980	8830	8830	8830	8830	0
168	20231206	155700	82461980	8830	8830	8830	8830	0
169	20231206	155600	82461980	8830	8830	8830	8830	0
170	20231206	155500	82461980	8830	8830	8830	8830	0
171	20231206	155400	82461980	8830	8830	8830	8830	0
172	20231206	155300	82461980	8830	8830	8830	8830	0
173	20231206	155200	82461980	8830	8830	8830	8830	0
174	20231206	155100	82461980	8830	8830	8830	8830	0
175	20231206	155000	82461980	8830	8830	8830	8830	0
176	20231206	154900	82461980	8830	8830	8830	8830	0
177	20231206	154800	82461980	8830	8830	8830	8830	0
178	20231206	154700	82461980	8830	8830	8830	8830	0
179	20231206	154600	82461980	8830	8830	8830	8830	0
180	20231206	154500	82461980	8830	8830	8830	8830	0
181	20231206	154400	82461980	8830	8830	8830	8830	0
182	20231206	154300	82461980	8830	8830	8830	8830	565
183	20231206	154200	82461980	8830	8830	8830	8830	0
184	20231206	154100	82461980	8830	8830	8830	8830	0
185	20231206	154000	82461980	8830	8830	8830	8830	0
186	20231206	153900	82461980	8830	8830	8830	8830	0
187	20231206	153800	82461980	8830	8830	8830	8830	0
188	20231206	153700	82461980	8830	8830	8830	8830	0
189	20231206	153600	82461980	8830	8830	8830	8830	0
190	20231206	153500	82461980	8830	8830	8830	8830	0
191	20231206	153400	82461980	8830	8830	8830	8830	0
192	20231206	153300	82461980	8830	8830	8830	8830	0
193	20231206	153200	82461980	8830	8830	8830	8830	0
194	20231206	153100	82461980	8830	8830	8830	8830	0
195	20231206	153000	82461980	8830	8830	8830	8830	565
196	20231206	152900	77473030	8860	8860	8860	8860	0
197	20231206	152800	77473030	8860	8860	8860	8860	0
198	20231206	152700	77473030	8860	8860	8860	8860	0
199	20231206	152600	77473030	8860	8860	8860	8860	0
200	20231206	152500	77473030	8860	8860	8860	8860	0
201	20231206	152400	77473030	8860	8860	8860	8860	0
202	20231206	152300	77473030	8860	8860	8860	8860	0
203	20231206	152200	77473030	8860	8860	8860	8860	0
204	20231206	152100	77473030	8860	8860	8860	8860	0
205	20231206	152000	77473030	8860	8860	8860	8860	0
206	20231206	151900	77473030	8860	8860	8860	8860	1
207	20231206	151800	77464170	8830	8830	8830	8830	0
208	20231206	151700	77464170	8830	8830	8830	8830	0
209	20231206	151600	77464170	8830	8830	8830	8830	2
210	20231206	151500	77446510	8830	8830	8830	8830	2
211	20231206	151400	77428850	8830	8830	8830	8830	2
212	20231206	151300	77411190	8830	8830	8830	8830	4
213	20231206	151200	77375870	8830	8830	8830	8830	2
214	20231206	151100	77358210	8830	8830	8830	8830	2
215	20231206	151000	77340550	8830	8830	8830	8830	4
216	20231206	150900	77305230	8860	8830	8860	8830	4
217	20231206	150800	77269850	8830	8830	8830	8830	2
218	20231206	150700	77252190	8830	8830	8830	8830	4
219	20231206	150600	77216870	8830	8830	8830	8830	2
220	20231206	150500	77199210	8830	8830	8830	8830	2
221	20231206	150400	77181550	8830	8830	8830	8830	4
222	20231206	150300	77146230	8830	8830	8830	8830	2
223	20231206	150200	77128570	8830	8830	8830	8830	2
224	20231206	150100	77110910	8830	8830	8830	8830	4
225	20231206	150000	77075590	8830	8830	8830	8830	2
226	20231206	145900	77057930	8860	8830	8860	8830	3
227	20231206	145800	77031410	8830	8830	8830	8830	14
228	20231206	145700	76907790	8830	8860	8860	8830	3
229	20231206	145600	76881270	8820	8820	8820	8820	2
230	20231206	145500	76863630	8820	8830	8830	8820	4
231	20231206	145400	76828330	8830	8830	8830	8830	2
232	20231206	145300	76810670	8860	8860	8860	8820	6
233	20231206	145200	76757640	8820	8820	8860	8820	9
234	20231206	145100	76678160	8820	8820	8820	8820	3
235	20231206	145000	76651700	8820	8820	8820	8820	3
236	20231206	144900	76625240	8820	8820	8820	8820	479
237	20231206	144800	72400460	8820	8820	8820	8820	3
238	20231206	144700	72374000	8820	8820	8820	8820	3
239	20231206	144600	72347540	8850	8850	8850	8850	1
240	20231206	144500	72338690	8850	8820	8850	8820	948
241	20231206	144400	63963170	8850	8860	8860	8850	478
242	20231206	144300	59732850	8860	8820	8860	8810	372
243	20231206	144200	56454710	8820	8820	8820	8820	20
244	20231206	144100	56278310	8860	8860	8860	8860	0
245	20231206	144000	56278310	8860	8860	8860	8860	0
246	20231206	143900	56278310	8860	8860	8860	8860	0
247	20231206	143800	56278310	8860	8860	8860	8860	0
248	20231206	143700	56278310	8860	8860	8860	8860	0
249	20231206	143600	56278310	8860	8860	8860	8860	2
250	20231206	143500	56260590	8850	8820	8850	8810	725
251	20231206	143400	49872160	8810	8810	8810	8810	0
252	20231206	143300	49872160	8810	8810	8810	8810	0
253	20231206	143200	49872160	8810	8850	8850	8810	2328
254	20231206	143100	29326920	8850	8850	8850	8850	11
255	20231206	143000	29229570	8880	8880	8880	8880	0
256	20231206	142900	29229570	8880	8880	8880	8880	0
257	20231206	142800	29229570	8880	8880	8880	8880	0
258	20231206	142700	29229570	8880	8880	8880	8880	0
259	20231206	142600	29229570	8880	8880	8880	8880	0
260	20231206	142500	29229570	8880	8880	8880	8880	0
261	20231206	142400	29229570	8880	8880	8880	8880	0
262	20231206	142300	29229570	8880	8880	8880	8880	0
263	20231206	142200	29229570	8880	8880	8880	8880	0
264	20231206	142100	29229570	8880	8880	8880	8880	0
265	20231206	142000	29229570	8880	8880	8880	8880	0
266	20231206	141900	29229570	8880	8880	8880	8880	0
267	20231206	141800	29229570	8880	8880	8880	8880	0
268	20231206	141700	29229570	8880	8880	8880	8880	0
269	20231206	141600	29229570	8880	8880	8880	8880	2
270	20231206	141500	29211810	8850	8850	8850	8850	0
271	20231206	141400	29211810	8850	8850	8850	8850	120
272	20231206	141300	28149810	8880	8880	8880	8880	0
273	20231206	141200	28149810	8880	8880	8880	8880	0
274	20231206	141100	28149810	8880	8880	8880	8880	0
275	20231206	141000	28149810	8880	8880	8880	8880	0
276	20231206	140900	28149810	8880	8880	8880	8880	0
277	20231206	140800	28149810	8880	8880	8880	8880	120
278	20231206	140700	27084210	8880	8880	8880	8880	0
279	20231206	140600	27084210	8880	8880	8880	8880	1
280	20231206	140500	27075330	8880	8880	8880	8880	0
281	20231206	140400	27075330	8880	8880	8880	8880	0
282	20231206	140300	27075330	8880	8880	8880	8880	0
283	20231206	140200	27075330	8880	8880	8880	8880	0
284	20231206	140100	27075330	8880	8880	8880	8880	0
285	20231206	140000	27075330	8880	8880	8880	8880	0
286	20231206	135900	27075330	8880	8880	8880	8880	0
287	20231206	135800	27075330	8880	8880	8880	8880	0
288	20231206	135700	27075330	8880	8880	8880	8880	0
289	20231206	135600	27075330	8880	8880	8880	8880	0
290	20231206	135500	27075330	8880	8880	8880	8880	0
291	20231206	135400	27075330	8880	8880	8880	8880	0
292	20231206	135300	27075330	8880	8880	8880	8880	0
293	20231206	135200	27075330	8880	8880	8880	8880	0
294	20231206	135100	27075330	8880	8880	8880	8880	0
295	20231206	135000	27075330	8880	8880	8880	8880	0
296	20231206	134900	27075330	8880	8880	8880	8880	0
297	20231206	134800	27075330	8880	8880	8880	8880	0
298	20231206	134700	27075330	8880	8880	8880	8880	0
299	20231206	134600	27075330	8880	8880	8880	8880	0
300	20231206	134500	27075330	8880	8880	8880	8880	0
301	20231206	134400	27075330	8880	8880	8880	8880	0
302	20231206	134300	27075330	8880	8880	8880	8880	16
303	20231206	134200	26933250	8880	8880	8880	8880	0
304	20231206	134100	26933250	8880	8880	8880	8880	0
305	20231206	134000	26933250	8880	8880	8880	8880	0
306	20231206	133900	26933250	8880	8880	8880	8880	0
307	20231206	133800	26933250	8880	8880	8880	8880	0
308	20231206	133700	26933250	8880	8880	8880	8880	0
309	20231206	133600	26933250	8880	8880	8880	8880	0
310	20231206	133500	26933250	8880	8880	8880	8880	0
311	20231206	133400	26933250	8880	8880	8880	8880	0
312	20231206	133300	26933250	8880	8880	8880	8880	0
313	20231206	133200	26933250	8880	8880	8880	8880	0
314	20231206	133100	26933250	8880	8880	8880	8880	0
315	20231206	133000	26933250	8880	8880	8880	8880	0
316	20231206	132900	26933250	8880	8880	8880	8880	0
317	20231206	132800	26933250	8880	8880	8880	8880	1
318	20231206	132700	26924370	8850	8870	8880	8850	1002
319	20231206	132600	18029540	8870	8870	8870	8870	0
320	20231206	132500	18029540	8870	8870	8870	8870	0
321	20231206	132400	18029540	8870	8870	8870	8870	0
322	20231206	132300	18029540	8870	8870	8870	8870	0
323	20231206	132200	18029540	8870	8870	8870	8870	0
324	20231206	132100	18029540	8870	8850	8870	8850	3
325	20231206	132000	18002960	8860	8850	8860	8850	7
326	20231206	131900	17941000	8870	8870	8870	8870	0
327	20231206	131800	17941000	8870	8870	8870	8870	0
328	20231206	131700	17941000	8870	8870	8870	8870	0
329	20231206	131600	17941000	8870	8870	8870	8870	0
330	20231206	131500	17941000	8870	8870	8870	8870	0
331	20231206	131400	17941000	8870	8870	8870	8870	0
332	20231206	131300	17941000	8870	8870	8870	8870	0
333	20231206	131200	17941000	8870	8870	8870	8870	0
334	20231206	131100	17941000	8870	8870	8870	8870	0
335	20231206	131000	17941000	8870	8870	8870	8870	0
336	20231206	130900	17941000	8870	8870	8870	8870	0
337	20231206	130800	17941000	8870	8870	8870	8870	0
338	20231206	130700	17941000	8870	8870	8870	8870	0
339	20231206	130600	17941000	8870	8850	8870	8850	2
340	20231206	130500	17923280	8870	8870	8870	8870	0
341	20231206	130400	17923280	8870	8870	8870	8870	0
342	20231206	130300	17923280	8870	8870	8870	8870	0
343	20231206	130200	17923280	8870	8870	8870	8870	0
344	20231206	130100	17923280	8870	8870	8870	8870	0
345	20231206	130000	17923280	8870	8870	8870	8870	0
346	20231206	125900	17923280	8870	8870	8870	8870	0
347	20231206	125800	17923280	8870	8870	8870	8870	0
348	20231206	125700	17923280	8870	8870	8870	8870	1
349	20231206	125600	17914410	8870	8870	8870	8870	0
350	20231206	125500	17914410	8870	8870	8870	8870	0
351	20231206	125400	17914410	8870	8870	8870	8870	0
352	20231206	125300	17914410	8870	8870	8870	8870	0
353	20231206	125200	17914410	8870	8870	8870	8870	0
354	20231206	125100	17914410	8870	8870	8870	8870	0
355	20231206	125000	17914410	8870	8870	8870	8870	0
356	20231206	124900	17914410	8870	8870	8870	8870	0
357	20231206	124800	17914410	8870	8870	8870	8870	0
358	20231206	124700	17914410	8870	8870	8870	8870	0
359	20231206	124600	17914410	8870	8870	8870	8870	0
360	20231206	124500	17914410	8870	8870	8870	8870	0
361	20231206	124400	17914410	8870	8870	8870	8870	0
362	20231206	124300	17914410	8870	8870	8870	8870	0
363	20231206	124200	17914410	8870	8870	8870	8870	0
364	20231206	124100	17914410	8870	8870	8870	8870	0
365	20231206	124000	17914410	8870	8870	8870	8870	0
366	20231206	123900	17914410	8870	8870	8870	8870	0
367	20231206	123800	17914410	8870	8870	8870	8870	0
368	20231206	123700	17914410	8870	8870	8870	8870	0
369	20231206	123600	17914410	8870	8870	8870	8870	1
370	20231206	123500	17905540	8870	8870	8870	8870	0
371	20231206	123400	17905540	8870	8870	8870	8870	0
372	20231206	123300	17905540	8870	8870	8870	8870	0
373	20231206	123200	17905540	8870	8870	8870	8870	0
374	20231206	123100	17905540	8870	8870	8870	8870	0
375	20231206	123000	17905540	8870	8870	8870	8870	0
376	20231206	122900	17905540	8870	8860	8870	8860	2
377	20231206	122800	17887810	8860	8860	8860	8860	0
378	20231206	122700	17887810	8860	8860	8860	8860	0
379	20231206	122600	17887810	8860	8860	8860	8860	1
380	20231206	122500	17878950	8870	8870	8870	8870	0
381	20231206	122400	17878950	8870	8870	8870	8870	0
382	20231206	122300	17878950	8870	8870	8870	8870	0
383	20231206	122200	17878950	8870	8870	8870	8870	0
384	20231206	122100	17878950	8870	8870	8870	8870	0
385	20231206	122000	17878950	8870	8870	8870	8870	0
386	20231206	121900	17878950	8870	8870	8870	8870	0
387	20231206	121800	17878950	8870	8870	8870	8870	0
388	20231206	121700	17878950	8870	8870	8870	8870	0
389	20231206	121600	17878950	8870	8870	8870	8870	0
390	20231206	121500	17878950	8870	8870	8870	8870	0
391	20231206	121400	17878950	8870	8870	8870	8870	0
392	20231206	121300	17878950	8870	8870	8870	8870	0
393	20231206	121200	17878950	8870	8870	8870	8870	0
394	20231206	121100	17878950	8870	8870	8870	8870	0
395	20231206	121000	17878950	8870	8870	8870	8870	0
396	20231206	120900	17878950	8870	8870	8870	8870	0
397	20231206	120800	17878950	8870	8870	8870	8870	0
398	20231206	120700	17878950	8870	8870	8870	8870	0
399	20231206	120600	17878950	8870	8870	8870	8870	0
400	20231206	120500	17878950	8870	8870	8870	8870	0
401	20231206	120400	17878950	8870	8870	8870	8870	0
402	20231206	120300	17878950	8870	8870	8870	8870	0
403	20231206	120200	17878950	8870	8870	8870	8870	0
404	20231206	120100	17878950	8870	8870	8870	8870	0
405	20231206	120000	17878950	8870	8870	8870	8870	0
406	20231206	115900	17878950	8870	8870	8870	8870	0
407	20231206	115800	17878950	8870	8870	8870	8870	0
408	20231206	115700	17878950	8870	8870	8870	8870	0
409	20231206	115600	17878950	8870	8870	8870	8870	0
410	20231206	115500	17878950	8870	8870	8870	8870	0
411	20231206	115400	17878950	8870	8870	8870	8870	0
412	20231206	115300	17878950	8870	8870	8870	8870	0
413	20231206	115200	17878950	8870	8870	8870	8870	0
414	20231206	115100	17878950	8870	8870	8870	8870	0
415	20231206	115000	17878950	8870	8870	8870	8870	0
416	20231206	114900	17878950	8870	8870	8870	8870	0
417	20231206	114800	17878950	8870	8870	8870	8870	0
418	20231206	114700	17878950	8870	8870	8870	8870	0
419	20231206	114600	17878950	8870	8870	8870	8870	0
420	20231206	114500	17878950	8870	8870	8870	8870	0
421	20231206	114400	17878950	8870	8870	8870	8870	0
422	20231206	114300	17878950	8870	8870	8870	8870	0
423	20231206	114200	17878950	8870	8870	8870	8870	0
424	20231206	114100	17878950	8870	8870	8870	8870	0
425	20231206	114000	17878950	8870	8870	8870	8870	0
426	20231206	113900	17878950	8870	8870	8870	8870	0
427	20231206	113800	17878950	8870	8870	8870	8870	0
428	20231206	113700	17878950	8870	8870	8870	8870	0
429	20231206	113600	17878950	8870	8870	8870	8870	0
430	20231206	113500	17878950	8870	8870	8870	8870	0
431	20231206	113400	17878950	8870	8870	8870	8870	0
432	20231206	113300	17878950	8870	8870	8870	8870	0
433	20231206	113200	17878950	8870	8870	8870	8870	0
434	20231206	113100	17878950	8870	8870	8870	8870	0
435	20231206	113000	17878950	8870	8870	8870	8870	0
436	20231206	112900	17878950	8870	8870	8870	8870	0
437	20231206	112800	17878950	8870	8870	8870	8870	0
438	20231206	112700	17878950	8870	8870	8870	8870	0
439	20231206	112600	17878950	8870	8870	8870	8870	0
440	20231206	112500	17878950	8870	8870	8870	8870	0
441	20231206	112400	17878950	8870	8870	8870	8870	0
442	20231206	112300	17878950	8870	8870	8870	8870	0
443	20231206	112200	17878950	8870	8870	8870	8870	0
444	20231206	112100	17878950	8870	8870	8870	8870	0
445	20231206	112000	17878950	8870	8870	8870	8870	0
446	20231206	111900	17878950	8870	8870	8870	8870	0
447	20231206	111800	17878950	8870	8870	8870	8870	0
448	20231206	111700	17878950	8870	8870	8870	8870	1
449	20231206	111600	17870080	8860	8860	8860	8860	0
450	20231206	111500	17870080	8860	8860	8860	8860	2
451	20231206	111400	17852360	8870	8870	8870	8870	0
452	20231206	111300	17852360	8870	8870	8870	8870	0
453	20231206	111200	17852360	8870	8870	8870	8870	0
454	20231206	111100	17852360	8870	8870	8870	8870	0
455	20231206	111000	17852360	8870	8870	8870	8870	0
456	20231206	110900	17852360	8870	8870	8870	8870	0
457	20231206	110800	17852360	8870	8870	8870	8870	0
458	20231206	110700	17852360	8870	8870	8870	8870	0
459	20231206	110600	17852360	8870	8870	8870	8870	0
460	20231206	110500	17852360	8870	8870	8870	8870	0
461	20231206	110400	17852360	8870	8870	8870	8870	0
462	20231206	110300	17852360	8870	8870	8870	8870	0
463	20231206	110200	17852360	8870	8870	8870	8870	0
464	20231206	110100	17852360	8870	8870	8870	8870	0
465	20231206	110000	17852360	8870	8870	8870	8870	0
466	20231206	105900	17852360	8870	8870	8870	8870	0
467	20231206	105800	17852360	8870	8870	8870	8870	0
468	20231206	105700	17852360	8870	8870	8870	8870	0
469	20231206	105600	17852360	8870	8870	8870	8870	0
470	20231206	105500	17852360	8870	8870	8870	8870	0
471	20231206	105400	17852360	8870	8870	8870	8870	0
472	20231206	105300	17852360	8870	8870	8870	8870	0
473	20231206	105200	17852360	8870	8870	8870	8870	0
474	20231206	105100	17852360	8870	8870	8870	8870	0
475	20231206	105000	17852360	8870	8870	8870	8870	0
476	20231206	104900	17852360	8870	8870	8870	8870	0
477	20231206	104800	17852360	8870	8870	8870	8870	0
478	20231206	104700	17852360	8870	8870	8870	8870	0
479	20231206	104600	17852360	8870	8870	8870	8870	0
480	20231206	104500	17852360	8870	8870	8870	8870	0
481	20231206	104400	17852360	8870	8870	8870	8870	0
482	20231206	104300	17852360	8870	8870	8870	8870	0
483	20231206	104200	17852360	8870	8870	8870	8870	0
484	20231206	104100	17852360	8870	8870	8870	8870	0
485	20231206	104000	17852360	8870	8870	8870	8870	0
486	20231206	103900	17852360	8870	8870	8870	8870	0
487	20231206	103800	17852360	8870	8870	8870	8870	0
488	20231206	103700	17852360	8870	8870	8870	8870	0
489	20231206	103600	17852360	8870	8870	8870	8870	0
490	20231206	103500	17852360	8870	8870	8870	8870	0
491	20231206	103400	17852360	8870	8870	8870	8870	0
492	20231206	103300	17852360	8870	8870	8870	8870	0
493	20231206	103200	17852360	8870	8870	8870	8870	0
494	20231206	103100	17852360	8870	8870	8870	8870	10
495	20231206	103000	17763660	8860	8860	8860	8860	0
496	20231206	102900	17763660	8860	8860	8860	8860	0
497	20231206	102800	17763660	8860	8860	8860	8860	0
498	20231206	102700	17763660	8860	8860	8860	8860	0
499	20231206	102600	17763660	8860	8860	8860	8860	0
500	20231206	102500	17763660	8860	8860	8860	8860	0
501	20231206	102400	17763660	8860	8860	8860	8860	384
502	20231206	102300	14361420	8860	8860	8860	8860	116
503	20231206	102200	13333660	8860	8860	8860	8860	151
504	20231206	102100	11995800	8870	8870	8870	8870	0
505	20231206	102000	11995800	8870	8870	8870	8870	0
506	20231206	101900	11995800	8870	8870	8870	8870	0
507	20231206	101800	11995800	8870	8870	8870	8870	1
508	20231206	101700	11986930	8870	8860	8870	8860	206
509	20231206	101600	10161710	8860	8860	8860	8860	210
510	20231206	101500	8301110	8860	8850	8860	8850	5
511	20231206	101400	8256830	8860	8850	8860	8850	160
512	20231206	101300	6840730	8850	8850	8850	8850	150
513	20231206	101200	5513230	8850	8850	8850	8850	5
514	20231206	101100	5468980	8850	8850	8850	8850	0
515	20231206	101000	5468980	8850	8850	8850	8850	0
516	20231206	100900	5468980	8850	8850	8850	8850	170
517	20231206	100800	3964480	8850	8850	8850	8850	8
518	20231206	100700	3893680	8850	8850	8850	8850	4
519	20231206	100600	3858280	8850	8850	8850	8850	0
520	20231206	100500	3858280	8850	8850	8850	8850	0
521	20231206	100400	3858280	8850	8850	8850	8850	0
522	20231206	100300	3858280	8850	8850	8850	8850	0
523	20231206	100200	3858280	8850	8850	8850	8850	90
524	20231206	100100	3061780	8850	8850	8850	8850	0
525	20231206	100000	3061780	8850	8850	8850	8850	0
526	20231206	095900	3061780	8850	8850	8850	8850	0
527	20231206	095800	3061780	8850	8850	8850	8850	0
528	20231206	095700	3061780	8850	8850	8850	8850	0
529	20231206	095600	3061780	8850	8850	8850	8850	0
530	20231206	095500	3061780	8850	8850	8850	8850	0
531	20231206	095400	3061780	8850	8850	8850	8850	0
532	20231206	095300	3061780	8850	8850	8850	8850	1
533	20231206	095200	3052930	8820	8820	8820	8820	80
534	20231206	095100	2347330	8820	8820	8820	8820	0
535	20231206	095000	2347330	8820	8820	8820	8820	0
536	20231206	094900	2347330	8820	8820	8820	8820	0
537	20231206	094800	2347330	8820	8820	8820	8820	0
538	20231206	094700	2347330	8820	8820	8820	8820	1
539	20231206	094600	2338510	8830	8830	8830	8830	0
540	20231206	094500	2338510	8830	8830	8830	8830	3
541	20231206	094400	2312020	8840	8840	8840	8840	1
542	20231206	094300	2303180	8850	8850	8850	8850	0
543	20231206	094200	2303180	8850	8850	8850	8850	0
544	20231206	094100	2303180	8850	8850	8850	8850	0
545	20231206	094000	2303180	8850	8850	8850	8850	0
546	20231206	093900	2303180	8850	8850	8850	8850	0
547	20231206	093800	2303180	8850	8850	8850	8850	0
548	20231206	093700	2303180	8850	8850	8850	8850	0
549	20231206	093600	2303180	8850	8850	8850	8850	0
550	20231206	093500	2303180	8850	8850	8850	8850	1
551	20231206	093400	2294330	8850	8850	8850	8850	0
552	20231206	093300	2294330	8850	8850	8850	8850	0
553	20231206	093200	2294330	8850	8850	8850	8850	0
554	20231206	093100	2294330	8850	8850	8850	8850	2
555	20231206	093000	2276630	8860	8860	8860	8860	0
556	20231206	092900	2276630	8860	8860	8860	8860	0
557	20231206	092800	2276630	8860	8860	8860	8860	0
558	20231206	092700	2276630	8860	8860	8860	8860	0
559	20231206	092600	2276630	8860	8860	8860	8860	1
560	20231206	092500	2267770	8850	8850	8850	8850	0
561	20231206	092400	2267770	8850	8850	8850	8850	0
562	20231206	092300	2267770	8850	8850	8850	8850	31
563	20231206	092200	1993420	8860	8860	8860	8860	0
564	20231206	092100	1993420	8860	8860	8860	8860	0
565	20231206	092000	1993420	8860	8860	8860	8860	0
566	20231206	091900	1993420	8860	8850	8860	8850	8
567	20231206	091800	1922610	8820	8820	8820	8820	0
568	20231206	091700	1922610	8820	8820	8820	8820	6
569	20231206	091600	1869690	8860	8860	8860	8860	0
570	20231206	091500	1869690	8860	8860	8860	8860	0
571	20231206	091400	1869690	8860	8860	8860	8860	0
572	20231206	091300	1869690	8860	8860	8860	8860	0
573	20231206	091200	1869690	8860	8860	8860	8860	0
574	20231206	091100	1869690	8860	8860	8860	8860	0
575	20231206	091000	1869690	8860	8860	8860	8860	0
576	20231206	090900	1869690	8860	8860	8860	8850	6
577	20231206	090800	1816540	8810	8810	8810	8810	0
578	20231206	090700	1816540	8810	8810	8810	8810	0
579	20231206	090600	1816540	8810	8810	8810	8810	134
580	20231206	090500	636000	8810	8810	8810	8810	0
581	20231206	090400	636000	8810	8810	8810	8810	30
582	20231206	090300	371700	8850	8850	8850	8850	0
583	20231206	090200	371700	8850	8850	8850	8850	0
584	20231206	090100	371700	8850	8850	8850	8850	0
585	20231206	090000	371700	8850	8850	8850	8850	42