KissMeData/004970/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	184400	92904960	9130	9130	9130	9130	162
3	20241204	184300	92904960	9130	9130	9130	9130	0
4	20241204	184200	92904960	9130	9130	9130	9130	0
5	20241204	184100	92904960	9130	9130	9130	9130	0
6	20241204	184000	92904960	9130	9130	9130	9130	0
7	20241204	183900	92904960	9130	9130	9130	9130	0
8	20241204	183800	92904960	9130	9130	9130	9130	0
9	20241204	183700	92904960	9130	9130	9130	9130	0
10	20241204	183600	92904960	9130	9130	9130	9130	0
11	20241204	183500	92904960	9130	9130	9130	9130	0
12	20241204	183400	92904960	9130	9130	9130	9130	0
13	20241204	183300	92904960	9130	9130	9130	9130	0
14	20241204	183200	92904960	9130	9130	9130	9130	0
15	20241204	183100	92904960	9130	9130	9130	9130	0
16	20241204	183000	92904960	9130	9130	9130	9130	0
17	20241204	182900	92904960	9130	9130	9130	9130	0
18	20241204	182800	92904960	9130	9130	9130	9130	0
19	20241204	182700	92904960	9130	9130	9130	9130	0
20	20241204	182600	92904960	9130	9130	9130	9130	0
21	20241204	182500	92904960	9130	9130	9130	9130	0
22	20241204	182400	92904960	9130	9130	9130	9130	0
23	20241204	182300	92904960	9130	9130	9130	9130	0
24	20241204	182200	92904960	9130	9130	9130	9130	0
25	20241204	182100	92904960	9130	9130	9130	9130	0
26	20241204	182000	92904960	9130	9130	9130	9130	0
27	20241204	181900	92904960	9130	9130	9130	9130	0
28	20241204	181800	92904960	9130	9130	9130	9130	0
29	20241204	181700	92904960	9130	9130	9130	9130	0
30	20241204	181600	92904960	9130	9130	9130	9130	0
31	20241204	181500	92904960	9130	9130	9130	9130	0
32	20241204	181400	92904960	9130	9130	9130	9130	162
33	20241204	181300	92904960	9130	9130	9130	9130	0
34	20241204	181200	92904960	9130	9130	9130	9130	0
35	20241204	181100	92904960	9130	9130	9130	9130	0
36	20241204	181000	92904960	9130	9130	9130	9130	0
37	20241204	180900	92904960	9130	9130	9130	9130	0
38	20241204	180800	92904960	9130	9130	9130	9130	0
39	20241204	180700	92904960	9130	9130	9130	9130	0
40	20241204	180600	92904960	9130	9130	9130	9130	0
41	20241204	180500	92904960	9130	9130	9130	9130	0
42	20241204	180400	92904960	9130	9130	9130	9130	0
43	20241204	180300	92904960	9130	9130	9130	9130	0
44	20241204	180200	92904960	9130	9130	9130	9130	0
45	20241204	180100	92904960	9130	9130	9130	9130	0
46	20241204	180000	92904960	9130	9130	9130	9130	0
47	20241204	175900	92904960	9130	9130	9130	9130	0
48	20241204	175800	92904960	9130	9130	9130	9130	0
49	20241204	175700	92904960	9130	9130	9130	9130	0
50	20241204	175600	92904960	9130	9130	9130	9130	0
51	20241204	175500	92904960	9130	9130	9130	9130	0
52	20241204	175400	92904960	9130	9130	9130	9130	0
53	20241204	175300	92904960	9130	9130	9130	9130	0
54	20241204	175200	92904960	9130	9130	9130	9130	0
55	20241204	175100	92904960	9130	9130	9130	9130	0
56	20241204	175000	92904960	9130	9130	9130	9130	0
57	20241204	174900	92904960	9130	9130	9130	9130	0
58	20241204	174800	92904960	9130	9130	9130	9130	0
59	20241204	174700	92904960	9130	9130	9130	9130	0
60	20241204	174600	92904960	9130	9130	9130	9130	0
61	20241204	174500	92904960	9130	9130	9130	9130	0
62	20241204	174400	92904960	9130	9130	9130	9130	162
63	20241204	174300	92904960	9130	9130	9130	9130	0
64	20241204	174200	92904960	9130	9130	9130	9130	0
65	20241204	174100	92904960	9130	9130	9130	9130	0
66	20241204	174000	92904960	9130	9130	9130	9130	0
67	20241204	173900	92904960	9130	9130	9130	9130	0
68	20241204	173800	92904960	9130	9130	9130	9130	0
69	20241204	173700	92904960	9130	9130	9130	9130	0
70	20241204	173600	92904960	9130	9130	9130	9130	0
71	20241204	173500	92904960	9130	9130	9130	9130	0
72	20241204	173400	92904960	9130	9130	9130	9130	0
73	20241204	173300	92904960	9130	9130	9130	9130	0
74	20241204	173200	92904960	9130	9130	9130	9130	0
75	20241204	173100	92904960	9130	9130	9130	9130	0
76	20241204	173000	92904960	9130	9130	9130	9130	0
77	20241204	172900	92904960	9130	9130	9130	9130	0
78	20241204	172800	92904960	9130	9130	9130	9130	0
79	20241204	172700	92904960	9130	9130	9130	9130	0
80	20241204	172600	92904960	9130	9130	9130	9130	0
81	20241204	172500	92904960	9130	9130	9130	9130	0
82	20241204	172400	92904960	9130	9130	9130	9130	0
83	20241204	172300	92904960	9130	9130	9130	9130	0
84	20241204	172200	92904960	9130	9130	9130	9130	0
85	20241204	172100	92904960	9130	9130	9130	9130	0
86	20241204	172000	92904960	9130	9130	9130	9130	0
87	20241204	171900	92904960	9130	9130	9130	9130	0
88	20241204	171800	92904960	9130	9130	9130	9130	0
89	20241204	171700	92904960	9130	9130	9130	9130	0
90	20241204	171600	92904960	9130	9130	9130	9130	0
91	20241204	171500	92904960	9130	9130	9130	9130	0
92	20241204	171400	92904960	9130	9130	9130	9130	162
93	20241204	171300	92904960	9130	9130	9130	9130	0
94	20241204	171200	92904960	9130	9130	9130	9130	0
95	20241204	171100	92904960	9130	9130	9130	9130	0
96	20241204	171000	92904960	9130	9130	9130	9130	0
97	20241204	170900	92904960	9130	9130	9130	9130	0
98	20241204	170800	92904960	9130	9130	9130	9130	0
99	20241204	170700	92904960	9130	9130	9130	9130	0
100	20241204	170600	92904960	9130	9130	9130	9130	0
101	20241204	170500	92904960	9130	9130	9130	9130	0
102	20241204	170400	92904960	9130	9130	9130	9130	0
103	20241204	170300	92904960	9130	9130	9130	9130	0
104	20241204	170200	92904960	9130	9130	9130	9130	0
105	20241204	170100	92904960	9130	9130	9130	9130	0
106	20241204	170000	92904960	9130	9130	9130	9130	0
107	20241204	165900	92904960	9130	9130	9130	9130	0
108	20241204	165800	92904960	9130	9130	9130	9130	0
109	20241204	165700	92904960	9130	9130	9130	9130	0
110	20241204	165600	92904960	9130	9130	9130	9130	0
111	20241204	165500	92904960	9130	9130	9130	9130	0
112	20241204	165400	92904960	9130	9130	9130	9130	0
113	20241204	165300	92904960	9130	9130	9130	9130	0
114	20241204	165200	92904960	9130	9130	9130	9130	0
115	20241204	165100	92904960	9130	9130	9130	9130	0
116	20241204	165000	92904960	9130	9130	9130	9130	0
117	20241204	164900	92904960	9130	9130	9130	9130	0
118	20241204	164800	92904960	9130	9130	9130	9130	0
119	20241204	164700	92904960	9130	9130	9130	9130	0
120	20241204	164600	92904960	9130	9130	9130	9130	0
121	20241204	164500	92904960	9130	9130	9130	9130	0
122	20241204	164400	92904960	9130	9130	9130	9130	162
123	20241204	164300	92904960	9130	9130	9130	9130	0
124	20241204	164200	92904960	9130	9130	9130	9130	0
125	20241204	164100	92904960	9130	9130	9130	9130	0
126	20241204	164000	92904960	9130	9130	9130	9130	0
127	20241204	163900	92904960	9130	9130	9130	9130	0
128	20241204	163800	92904960	9130	9130	9130	9130	0
129	20241204	163700	92904960	9130	9130	9130	9130	0
130	20241204	163600	92904960	9130	9130	9130	9130	0
131	20241204	163500	92904960	9130	9130	9130	9130	0
132	20241204	163400	92904960	9130	9130	9130	9130	0
133	20241204	163300	92904960	9130	9130	9130	9130	0
134	20241204	163200	92904960	9130	9130	9130	9130	0
135	20241204	163100	92904960	9130	9130	9130	9130	0
136	20241204	163000	92904960	9130	9130	9130	9130	0
137	20241204	162900	92904960	9130	9130	9130	9130	0
138	20241204	162800	92904960	9130	9130	9130	9130	0
139	20241204	162700	92904960	9130	9130	9130	9130	0
140	20241204	162600	92904960	9130	9130	9130	9130	0
141	20241204	162500	92904960	9130	9130	9130	9130	0
142	20241204	162400	92904960	9130	9130	9130	9130	0
143	20241204	162300	92904960	9130	9130	9130	9130	0
144	20241204	162200	92904960	9130	9130	9130	9130	0
145	20241204	162100	92904960	9130	9130	9130	9130	0
146	20241204	162000	92904960	9130	9130	9130	9130	0
147	20241204	161900	92904960	9130	9130	9130	9130	0
148	20241204	161800	92904960	9130	9130	9130	9130	0
149	20241204	161700	92904960	9130	9130	9130	9130	0
150	20241204	161600	92904960	9130	9130	9130	9130	0
151	20241204	161500	92904960	9130	9130	9130	9130	0
152	20241204	161400	92904960	9130	9130	9130	9130	162
153	20241204	161300	92904960	9130	9130	9130	9130	0
154	20241204	161200	92904960	9130	9130	9130	9130	0
155	20241204	161100	92904960	9130	9130	9130	9130	0
156	20241204	161000	92904960	9130	9130	9130	9130	0
157	20241204	160900	92904960	9130	9130	9130	9130	0
158	20241204	160800	92904960	9130	9130	9130	9130	0
159	20241204	160700	92904960	9130	9130	9130	9130	0
160	20241204	160600	92904960	9130	9130	9130	9130	0
161	20241204	160500	92904960	9130	9130	9130	9130	0
162	20241204	160400	92904960	9130	9130	9130	9130	0
163	20241204	160300	92904960	9130	9130	9130	9130	0
164	20241204	160200	92904960	9130	9130	9130	9130	0
165	20241204	160100	92904960	9130	9130	9130	9130	0
166	20241204	160000	92904960	9130	9130	9130	9130	0
167	20241204	155900	92904960	9130	9130	9130	9130	0
168	20241204	155800	92904960	9130	9130	9130	9130	0
169	20241204	155700	92904960	9130	9130	9130	9130	0
170	20241204	155600	92904960	9130	9130	9130	9130	0
171	20241204	155500	92904960	9130	9130	9130	9130	0
172	20241204	155400	92904960	9130	9130	9130	9130	0
173	20241204	155300	92904960	9130	9130	9130	9130	0
174	20241204	155200	92904960	9130	9130	9130	9130	0
175	20241204	155100	92904960	9130	9130	9130	9130	0
176	20241204	155000	92904960	9130	9130	9130	9130	0
177	20241204	154900	92904960	9130	9130	9130	9130	0
178	20241204	154800	92904960	9130	9130	9130	9130	0
179	20241204	154700	92904960	9130	9130	9130	9130	0
180	20241204	154600	92904960	9130	9130	9130	9130	0
181	20241204	154500	92904960	9130	9130	9130	9130	0
182	20241204	154400	92904960	9130	9130	9130	9130	162
183	20241204	154300	92904960	9130	9130	9130	9130	0
184	20241204	154200	92904960	9130	9130	9130	9130	0
185	20241204	154100	92904960	9130	9130	9130	9130	0
186	20241204	154000	92904960	9130	9130	9130	9130	0
187	20241204	153900	92904960	9130	9130	9130	9130	0
188	20241204	153800	92904960	9130	9130	9130	9130	0
189	20241204	153700	92904960	9130	9130	9130	9130	0
190	20241204	153600	92904960	9130	9130	9130	9130	0
191	20241204	153500	92904960	9130	9130	9130	9130	0
192	20241204	153400	92904960	9130	9130	9130	9130	0
193	20241204	153300	92904960	9130	9130	9130	9130	0
194	20241204	153200	92904960	9130	9130	9130	9130	0
195	20241204	153100	92904960	9130	9130	9130	9130	0
196	20241204	153000	92904960	9130	9130	9130	9130	162
197	20241204	152900	91425900	9120	9120	9120	9120	0
198	20241204	152800	91425900	9120	9120	9120	9120	0
199	20241204	152700	91425900	9120	9120	9120	9120	0
200	20241204	152600	91425900	9120	9120	9120	9120	0
201	20241204	152500	91425900	9120	9120	9120	9120	0
202	20241204	152400	91425900	9120	9120	9120	9120	0
203	20241204	152300	91425900	9120	9120	9120	9120	0
204	20241204	152200	91425900	9120	9120	9120	9120	0
205	20241204	152100	91425900	9120	9120	9120	9120	0
206	20241204	152000	91425900	9120	9120	9120	9120	0
207	20241204	151900	91425900	9120	9140	9140	9120	187
208	20241204	151800	89720280	9140	9160	9160	9140	44
209	20241204	151700	89318100	9160	9160	9160	9160	0
210	20241204	151600	89318100	9160	9160	9160	9160	0
211	20241204	151500	89318100	9160	9160	9160	9160	0
212	20241204	151400	89318100	9160	9160	9160	9160	0
213	20241204	151300	89318100	9160	9160	9160	9160	0
214	20241204	151200	89318100	9160	9160	9160	9160	0
215	20241204	151100	89318100	9160	9150	9160	9150	32
216	20241204	151000	89025120	9160	9150	9160	9150	2
217	20241204	150900	89006810	9150	9140	9150	9140	29
218	20241204	150800	88741740	9140	9140	9140	9140	0
219	20241204	150700	88741740	9140	9140	9140	9140	1
220	20241204	150600	88732600	9140	9140	9140	9140	0
221	20241204	150500	88732600	9140	9140	9140	9140	0
222	20241204	150400	88732600	9140	9140	9140	9140	0
223	20241204	150300	88732600	9140	9140	9140	9140	6
224	20241204	150200	88677760	9140	9140	9140	9140	0
225	20241204	150100	88677760	9140	9140	9140	9140	0
226	20241204	150000	88677760	9140	9140	9140	9140	0
227	20241204	145900	88677760	9140	9140	9140	9140	0
228	20241204	145800	88677760	9140	9140	9140	9140	0
229	20241204	145700	88677760	9140	9140	9140	9140	0
230	20241204	145600	88677760	9140	9140	9140	9140	0
231	20241204	145500	88677760	9140	9140	9140	9140	0
232	20241204	145400	88677760	9140	9140	9140	9140	0
233	20241204	145300	88677760	9140	9140	9140	9140	0
234	20241204	145200	88677760	9140	9140	9140	9140	0
235	20241204	145100	88677760	9140	9140	9140	9140	0
236	20241204	145000	88677760	9140	9140	9140	9140	0
237	20241204	144900	88677760	9140	9140	9140	9140	0
238	20241204	144800	88677760	9140	9140	9140	9140	0
239	20241204	144700	88677760	9140	9140	9140	9140	0
240	20241204	144600	88677760	9140	9140	9140	9140	9
241	20241204	144500	88595500	9120	9120	9120	9120	0
242	20241204	144400	88595500	9120	9120	9120	9120	0
243	20241204	144300	88595500	9120	9120	9120	9120	0
244	20241204	144200	88595500	9120	9120	9120	9120	0
245	20241204	144100	88595500	9120	9120	9120	9120	0
246	20241204	144000	88595500	9120	9120	9120	9120	0
247	20241204	143900	88595500	9120	9120	9120	9120	0
248	20241204	143800	88595500	9120	9120	9120	9120	1
249	20241204	143700	88586380	9130	9130	9130	9130	6
250	20241204	143600	88531600	9140	9140	9140	9140	0
251	20241204	143500	88531600	9140	9140	9140	9140	0
252	20241204	143400	88531600	9140	9140	9140	9140	0
253	20241204	143300	88531600	9140	9140	9140	9140	0
254	20241204	143200	88531600	9140	9140	9140	9140	0
255	20241204	143100	88531600	9140	9140	9140	9140	0
256	20241204	143000	88531600	9140	9140	9140	9140	0
257	20241204	142900	88531600	9140	9140	9140	9140	0
258	20241204	142800	88531600	9140	9140	9140	9140	134
259	20241204	142700	87306840	9140	9140	9140	9140	0
260	20241204	142600	87306840	9140	9140	9140	9140	0
261	20241204	142500	87306840	9140	9140	9140	9140	0
262	20241204	142400	87306840	9140	9140	9140	9140	0
263	20241204	142300	87306840	9140	9140	9140	9140	0
264	20241204	142200	87306840	9140	9140	9140	9140	0
265	20241204	142100	87306840	9140	9140	9140	9140	0
266	20241204	142000	87306840	9140	9140	9140	9140	0
267	20241204	141900	87306840	9140	9140	9140	9140	30
268	20241204	141800	87032640	9140	9140	9140	9140	0
269	20241204	141700	87032640	9140	9140	9140	9140	0
270	20241204	141600	87032640	9140	9140	9140	9140	0
271	20241204	141500	87032640	9140	9140	9140	9140	0
272	20241204	141400	87032640	9140	9140	9140	9140	0
273	20241204	141300	87032640	9140	9140	9140	9140	0
274	20241204	141200	87032640	9140	9140	9140	9140	0
275	20241204	141100	87032640	9140	9140	9140	9140	0
276	20241204	141000	87032640	9140	9140	9140	9140	0
277	20241204	140900	87032640	9140	9140	9140	9140	0
278	20241204	140800	87032640	9140	9140	9140	9140	1
279	20241204	140700	87023500	9120	9120	9120	9120	0
280	20241204	140600	87023500	9120	9120	9120	9120	0
281	20241204	140500	87023500	9120	9130	9130	9120	121
282	20241204	140400	85918880	9150	9150	9150	9150	0
283	20241204	140300	85918880	9150	9150	9150	9150	0
284	20241204	140200	85918880	9150	9150	9150	9150	0
285	20241204	140100	85918880	9150	9150	9150	9150	1
286	20241204	140000	85909730	9130	9130	9130	9130	0
287	20241204	135900	85909730	9130	9130	9130	9130	0
288	20241204	135800	85909730	9130	9140	9140	9130	21
289	20241204	135700	85717810	9140	9140	9140	9140	0
290	20241204	135600	85717810	9140	9140	9140	9140	0
291	20241204	135500	85717810	9140	9140	9140	9140	1
292	20241204	135400	85708670	9130	9150	9150	9130	18
293	20241204	135300	85544110	9160	9160	9160	9160	0
294	20241204	135200	85544110	9160	9160	9160	9160	0
295	20241204	135100	85544110	9160	9160	9160	9160	0
296	20241204	135000	85544110	9160	9160	9160	9160	0
297	20241204	134900	85544110	9160	9160	9160	9160	0
298	20241204	134800	85544110	9160	9160	9160	9160	0
299	20241204	134700	85544110	9160	9160	9160	9160	0
300	20241204	134600	85544110	9160	9160	9160	9160	0
301	20241204	134500	85544110	9160	9160	9160	9160	0
302	20241204	134400	85544110	9160	9160	9160	9160	0
303	20241204	134300	85544110	9160	9160	9160	9160	0
304	20241204	134200	85544110	9160	9160	9160	9160	0
305	20241204	134100	85544110	9160	9160	9160	9160	0
306	20241204	134000	85544110	9160	9160	9160	9160	0
307	20241204	133900	85544110	9160	9160	9160	9160	0
308	20241204	133800	85544110	9160	9160	9160	9160	1
309	20241204	133700	85534950	9140	9140	9140	9140	0
310	20241204	133600	85534950	9140	9170	9170	9140	170
311	20241204	133500	83979400	9180	9180	9180	9180	0
312	20241204	133400	83979400	9180	9180	9180	9180	0
313	20241204	133300	83979400	9180	9180	9180	9180	0
314	20241204	133200	83979400	9180	9180	9180	9180	0
315	20241204	133100	83979400	9180	9180	9180	9180	0
316	20241204	133000	83979400	9180	9180	9180	9180	0
317	20241204	132900	83979400	9180	9180	9180	9180	0
318	20241204	132800	83979400	9180	9180	9180	9180	0
319	20241204	132700	83979400	9180	9180	9180	9180	0
320	20241204	132600	83979400	9180	9180	9180	9180	3
321	20241204	132500	83951860	9180	9180	9180	9180	0
322	20241204	132400	83951860	9180	9180	9180	9180	7
323	20241204	132300	83887600	9180	9180	9180	9180	0
324	20241204	132200	83887600	9180	9180	9180	9180	0
325	20241204	132100	83887600	9180	9180	9180	9180	0
326	20241204	132000	83887600	9180	9180	9180	9180	0
327	20241204	131900	83887600	9180	9180	9180	9180	0
328	20241204	131800	83887600	9180	9180	9180	9180	0
329	20241204	131700	83887600	9180	9180	9180	9180	0
330	20241204	131600	83887600	9180	9180	9180	9180	5
331	20241204	131500	83841700	9150	9150	9150	9150	66
332	20241204	131400	83237800	9150	9150	9150	9150	7
333	20241204	131300	83173750	9150	9150	9150	9150	263
334	20241204	131200	80767300	9150	9150	9150	9150	0
335	20241204	131100	80767300	9150	9150	9150	9150	0
336	20241204	131000	80767300	9150	9140	9150	9140	10
337	20241204	130900	80675890	9150	9150	9150	9150	0
338	20241204	130800	80675890	9150	9150	9150	9150	0
339	20241204	130700	80675890	9150	9150	9150	9150	0
340	20241204	130600	80675890	9150	9150	9150	9150	0
341	20241204	130500	80675890	9150	9150	9150	9150	0
342	20241204	130400	80675890	9150	9150	9150	9150	0
343	20241204	130300	80675890	9150	9150	9150	9150	0
344	20241204	130200	80675890	9150	9150	9150	9150	0
345	20241204	130100	80675890	9150	9150	9150	9150	0
346	20241204	130000	80675890	9150	9150	9150	9150	1
347	20241204	125900	80666740	9150	9150	9150	9150	0
348	20241204	125800	80666740	9150	9150	9150	9150	0
349	20241204	125700	80666740	9150	9150	9150	9150	0
350	20241204	125600	80666740	9150	9150	9150	9150	0
351	20241204	125500	80666740	9150	9150	9150	9150	0
352	20241204	125400	80666740	9150	9150	9150	9150	0
353	20241204	125300	80666740	9150	9150	9150	9150	0
354	20241204	125200	80666740	9150	9150	9150	9150	0
355	20241204	125100	80666740	9150	9150	9150	9150	1
356	20241204	125000	80657590	9140	9140	9140	9140	0
357	20241204	124900	80657590	9140	9140	9140	9140	0
358	20241204	124800	80657590	9140	9140	9140	9140	0
359	20241204	124700	80657590	9140	9140	9140	9140	0
360	20241204	124600	80657590	9140	9140	9140	9140	0
361	20241204	124500	80657590	9140	9140	9140	9140	0
362	20241204	124400	80657590	9140	9140	9140	9140	0
363	20241204	124300	80657590	9140	9140	9140	9140	0
364	20241204	124200	80657590	9140	9140	9140	9140	1
365	20241204	124100	80648450	9140	9140	9140	9140	0
366	20241204	124000	80648450	9140	9140	9140	9140	0
367	20241204	123900	80648450	9140	9140	9140	9140	0
368	20241204	123800	80648450	9140	9140	9140	9140	0
369	20241204	123700	80648450	9140	9140	9140	9140	0
370	20241204	123600	80648450	9140	9140	9140	9140	0
371	20241204	123500	80648450	9140	9140	9140	9140	0
372	20241204	123400	80648450	9140	9140	9140	9140	0
373	20241204	123300	80648450	9140	9140	9140	9140	2
374	20241204	123200	80630170	9140	9140	9140	9140	0
375	20241204	123100	80630170	9140	9140	9140	9140	0
376	20241204	123000	80630170	9140	9130	9140	9130	2
377	20241204	122900	80611900	9120	9120	9120	9120	0
378	20241204	122800	80611900	9120	9120	9120	9120	0
379	20241204	122700	80611900	9120	9120	9120	9120	8
380	20241204	122600	80538940	9130	9130	9130	9130	0
381	20241204	122500	80538940	9130	9140	9140	9130	26
382	20241204	122400	80301480	9150	9150	9150	9150	1
383	20241204	122300	80292330	9150	9150	9150	9150	0
384	20241204	122200	80292330	9150	9150	9150	9150	0
385	20241204	122100	80292330	9150	9150	9150	9150	3
386	20241204	122000	80264880	9150	9150	9150	9150	0
387	20241204	121900	80264880	9150	9150	9150	9150	0
388	20241204	121800	80264880	9150	9150	9150	9150	0
389	20241204	121700	80264880	9150	9150	9150	9150	0
390	20241204	121600	80264880	9150	9150	9150	9150	0
391	20241204	121500	80264880	9150	9150	9150	9150	1
392	20241204	121400	80255730	9140	9140	9140	9140	0
393	20241204	121300	80255730	9140	9140	9140	9140	0
394	20241204	121200	80255730	9140	9140	9140	9140	0
395	20241204	121100	80255730	9140	9140	9140	9140	0
396	20241204	121000	80255730	9140	9140	9140	9140	7
397	20241204	120900	80191750	9150	9150	9150	9150	10
398	20241204	120800	80100250	9150	9150	9150	9150	1
399	20241204	120700	80091100	9150	9150	9150	9150	1
400	20241204	120600	80081950	9150	9150	9150	9150	0
401	20241204	120500	80081950	9150	9150	9150	9150	0
402	20241204	120400	80081950	9150	9150	9150	9150	0
403	20241204	120300	80081950	9150	9150	9150	9150	0
404	20241204	120200	80081950	9150	9150	9150	9150	0
405	20241204	120100	80081950	9150	9150	9150	9150	0
406	20241204	120000	80081950	9150	9150	9150	9150	0
407	20241204	115900	80081950	9150	9150	9150	9150	0
408	20241204	115800	80081950	9150	9150	9150	9150	2
409	20241204	115700	80063650	9130	9130	9130	9130	0
410	20241204	115600	80063650	9130	9130	9130	9130	0
411	20241204	115500	80063650	9130	9130	9130	9130	0
412	20241204	115400	80063650	9130	9130	9130	9130	0
413	20241204	115300	80063650	9130	9130	9130	9130	1
414	20241204	115200	80054520	9140	9140	9140	9140	0
415	20241204	115100	80054520	9140	9140	9140	9140	0
416	20241204	115000	80054520	9140	9140	9140	9140	0
417	20241204	114900	80054520	9140	9140	9140	9140	1
418	20241204	114800	80045380	9110	9110	9110	9110	0
419	20241204	114700	80045380	9110	9110	9110	9110	0
420	20241204	114600	80045380	9110	9110	9110	9110	0
421	20241204	114500	80045380	9110	9120	9120	9110	350
422	20241204	114400	76856640	9150	9150	9150	9150	0
423	20241204	114300	76856640	9150	9150	9150	9150	5
424	20241204	114200	76810890	9150	9150	9150	9150	0
425	20241204	114100	76810890	9150	9150	9150	9150	0
426	20241204	114000	76810890	9150	9150	9150	9150	1
427	20241204	113900	76801740	9150	9150	9150	9150	0
428	20241204	113800	76801740	9150	9150	9150	9150	0
429	20241204	113700	76801740	9150	9150	9150	9150	0
430	20241204	113600	76801740	9150	9150	9150	9150	0
431	20241204	113500	76801740	9150	9150	9150	9150	0
432	20241204	113400	76801740	9150	9150	9150	9150	0
433	20241204	113300	76801740	9150	9150	9150	9150	0
434	20241204	113200	76801740	9150	9150	9150	9150	0
435	20241204	113100	76801740	9150	9150	9150	9150	1
436	20241204	113000	76792590	9150	9150	9150	9150	0
437	20241204	112900	76792590	9150	9150	9150	9150	0
438	20241204	112800	76792590	9150	9150	9150	9150	11
439	20241204	112700	76691940	9120	9120	9120	9120	0
440	20241204	112600	76691940	9120	9120	9120	9120	0
441	20241204	112500	76691940	9120	9120	9120	9120	37
442	20241204	112400	76354500	9130	9130	9130	9130	0
443	20241204	112300	76354500	9130	9130	9130	9130	1
444	20241204	112200	76345370	9130	9130	9130	9130	5
445	20241204	112100	76299720	9150	9150	9150	9150	0
446	20241204	112000	76299720	9150	9150	9150	9150	0
447	20241204	111900	76299720	9150	9150	9150	9150	0
448	20241204	111800	76299720	9150	9150	9150	9150	0
449	20241204	111700	76299720	9150	9150	9150	9150	0
450	20241204	111600	76299720	9150	9150	9150	9150	0
451	20241204	111500	76299720	9150	9150	9150	9150	0
452	20241204	111400	76299720	9150	9150	9150	9150	1
453	20241204	111300	76290570	9150	9150	9150	9150	7
454	20241204	111200	76226520	9160	9160	9160	9160	0
455	20241204	111100	76226520	9160	9160	9160	9160	0
456	20241204	111000	76226520	9160	9160	9160	9160	0
457	20241204	110900	76226520	9160	9160	9160	9160	0
458	20241204	110800	76226520	9160	9160	9160	9160	0
459	20241204	110700	76226520	9160	9160	9160	9160	0
460	20241204	110600	76226520	9160	9160	9160	9160	0
461	20241204	110500	76226520	9160	9160	9160	9160	1
462	20241204	110400	76217360	9160	9160	9160	9160	0
463	20241204	110300	76217360	9160	9160	9160	9160	0
464	20241204	110200	76217360	9160	9160	9160	9160	1
465	20241204	110100	76208200	9130	9130	9130	9130	0
466	20241204	110000	76208200	9130	9130	9130	9130	103
467	20241204	105900	75267810	9130	9130	9130	9130	0
468	20241204	105800	75267810	9130	9130	9130	9130	0
469	20241204	105700	75267810	9130	9130	9130	9130	0
470	20241204	105600	75267810	9130	9130	9130	9130	1
471	20241204	105500	75258680	9130	9130	9130	9130	0
472	20241204	105400	75258680	9130	9130	9130	9130	34
473	20241204	105300	74948260	9130	9130	9130	9130	1
474	20241204	105200	74939130	9130	9130	9130	9130	0
475	20241204	105100	74939130	9130	9130	9130	9130	0
476	20241204	105000	74939130	9130	9130	9130	9130	0
477	20241204	104900	74939130	9130	9130	9130	9130	0
478	20241204	104800	74939130	9130	9130	9130	9130	0
479	20241204	104700	74939130	9130	9130	9130	9130	2
480	20241204	104600	74920870	9110	9110	9110	9110	0
481	20241204	104500	74920870	9110	9110	9110	9110	0
482	20241204	104400	74920870	9110	9110	9110	9110	0
483	20241204	104300	74920870	9110	9110	9110	9110	0
484	20241204	104200	74920870	9110	9110	9110	9110	541
485	20241204	104100	69992360	9110	9110	9110	9110	1
486	20241204	104000	69983250	9110	9110	9110	9110	2
487	20241204	103900	69965030	9110	9110	9110	9110	0
488	20241204	103800	69965030	9110	9110	9110	9110	12
489	20241204	103700	69855710	9110	9110	9110	9110	0
490	20241204	103600	69855710	9110	9100	9110	9100	24
491	20241204	103500	69637080	9100	9100	9100	9100	0
492	20241204	103400	69637080	9100	9110	9110	9100	639
493	20241204	103300	63817480	9120	9120	9120	9120	32
494	20241204	103200	63525640	9130	9130	9130	9130	118
495	20241204	103100	62448300	9130	9130	9130	9130	0
496	20241204	103000	62448300	9130	9160	9160	9130	768
497	20241204	102900	55430680	9150	9150	9150	9150	2
498	20241204	102800	55412380	9140	9160	9160	9140	99
499	20241204	102700	54507420	9160	9160	9160	9160	0
500	20241204	102600	54507420	9160	9160	9160	9160	0
501	20241204	102500	54507420	9160	9160	9160	9160	0
502	20241204	102400	54507420	9160	9160	9160	9160	0
503	20241204	102300	54507420	9160	9160	9160	9160	0
504	20241204	102200	54507420	9160	9160	9160	9160	0
505	20241204	102100	54507420	9160	9150	9160	9150	131
506	20241204	102000	53307480	9150	9150	9150	9150	0
507	20241204	101900	53307480	9150	9150	9150	9150	0
508	20241204	101800	53307480	9150	9150	9150	9150	0
509	20241204	101700	53307480	9150	9150	9150	9150	0
510	20241204	101600	53307480	9150	9150	9150	9150	0
511	20241204	101500	53307480	9150	9140	9150	9140	2
512	20241204	101400	53289190	9150	9150	9150	9150	0
513	20241204	101300	53289190	9150	9150	9150	9150	0
514	20241204	101200	53289190	9150	9150	9150	9150	2
515	20241204	101100	53270890	9150	9150	9150	9150	0
516	20241204	101000	53270890	9150	9140	9150	9140	8
517	20241204	100900	53197760	9150	9150	9150	9150	0
518	20241204	100800	53197760	9150	9150	9150	9150	0
519	20241204	100700	53197760	9150	9150	9150	9150	0
520	20241204	100600	53197760	9150	9150	9150	9150	0
521	20241204	100500	53197760	9150	9150	9150	9150	0
522	20241204	100400	53197760	9150	9150	9150	9140	320
523	20241204	100300	50272920	9160	9160	9160	9160	1
524	20241204	100200	50263760	9160	9160	9160	9160	0
525	20241204	100100	50263760	9160	9160	9160	9160	1
526	20241204	100000	50254600	9160	9160	9160	9150	120
527	20241204	095900	49155870	9160	9160	9160	9160	0
528	20241204	095800	49155870	9160	9160	9160	9160	0
529	20241204	095700	49155870	9160	9160	9160	9160	0
530	20241204	095600	49155870	9160	9160	9160	9160	0
531	20241204	095500	49155870	9160	9160	9160	9160	0
532	20241204	095400	49155870	9160	9160	9160	9160	1
533	20241204	095300	49146710	9130	9130	9130	9130	103
534	20241204	095200	48206320	9140	9130	9140	9130	887
535	20241204	095100	40103510	9130	9130	9130	9130	50
536	20241204	095000	39647010	9130	9120	9130	9110	290
537	20241204	094900	37005050	9120	9120	9120	9120	6
538	20241204	094800	36950330	9130	9140	9140	9110	1692
539	20241204	094700	21509180	9170	9170	9170	9170	0
540	20241204	094600	21509180	9170	9170	9170	9170	1
541	20241204	094500	21500010	9170	9110	9170	9110	246
542	20241204	094400	19258600	9120	9130	9130	9120	5
543	20241204	094300	19212990	9130	9130	9130	9130	0
544	20241204	094200	19212990	9130	9130	9130	9130	1
545	20241204	094100	19203860	9120	9120	9120	9120	5
546	20241204	094000	19158260	9120	9120	9120	9120	1
547	20241204	093900	19149140	9110	9110	9110	9110	297
548	20241204	093800	16443470	9140	9130	9140	9110	123
549	20241204	093700	15321020	9150	9150	9150	9150	4
550	20241204	093600	15284420	9130	9150	9150	9130	174
551	20241204	093500	13693800	9170	9170	9170	9170	1
552	20241204	093400	13684630	9170	9170	9170	9170	0
553	20241204	093300	13684630	9170	9170	9170	9170	0
554	20241204	093200	13684630	9170	9170	9170	9170	0
555	20241204	093100	13684630	9170	9170	9170	9160	19
556	20241204	093000	13510530	9170	9170	9170	9170	0
557	20241204	092900	13510530	9170	9170	9170	9170	0
558	20241204	092800	13510530	9170	9170	9170	9170	1
559	20241204	092700	13501360	9170	9170	9170	9170	10
560	20241204	092600	13409660	9170	9160	9170	9160	55
561	20241204	092500	12905850	9170	9170	9170	9170	0
562	20241204	092400	12905850	9170	9170	9170	9170	11
563	20241204	092300	12804980	9180	9180	9180	9180	10
564	20241204	092200	12713180	9180	9160	9180	9160	37
565	20241204	092100	12374200	9180	9170	9180	9170	5
566	20241204	092000	12328320	9180	9180	9180	9180	0
567	20241204	091900	12328320	9180	9180	9180	9180	3
568	20241204	091800	12300780	9180	9180	9180	9180	10
569	20241204	091700	12208980	9180	9160	9180	9160	406
570	20241204	091600	8489580	9190	9190	9190	9190	0
571	20241204	091500	8489580	9190	9190	9190	9190	82
572	20241204	091400	7736000	9190	9190	9190	9190	15
573	20241204	091300	7598150	9200	9230	9230	9200	500
574	20241204	091200	2997770	9280	9280	9280	9280	0
575	20241204	091100	2997770	9280	9280	9280	9280	0
576	20241204	091000	2997770	9280	9280	9280	9280	1
577	20241204	090900	2988490	9280	9280	9280	9280	0
578	20241204	090800	2988490	9280	9280	9280	9280	13
579	20241204	090700	2867850	9190	9190	9190	9190	0
580	20241204	090600	2867850	9190	9230	9230	9190	280
581	20241204	090500	288680	9230	9230	9230	9230	0
582	20241204	090400	288680	9230	9300	9300	9230	4
583	20241204	090300	251620	9310	9310	9310	9310	0
584	20241204	090200	251620	9310	9310	9310	9310	0
585	20241204	090100	251620	9310	9310	9310	9310	1
586	20241204	090000	242310	9310	9330	9330	9310	26