KissMeData/004650/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	184300	126126210	9220	9220	9220	9220	12
3	20241203	184200	126126210	9220	9220	9220	9220	0
4	20241203	184100	126126210	9220	9220	9220	9220	0
5	20241203	184000	126126210	9220	9220	9220	9220	0
6	20241203	183900	126126210	9220	9220	9220	9220	0
7	20241203	183800	126126210	9220	9220	9220	9220	0
8	20241203	183700	126126210	9220	9220	9220	9220	0
9	20241203	183600	126126210	9220	9220	9220	9220	0
10	20241203	183500	126126210	9220	9220	9220	9220	0
11	20241203	183400	126126210	9220	9220	9220	9220	0
12	20241203	183300	126126210	9220	9220	9220	9220	0
13	20241203	183200	126126210	9220	9220	9220	9220	0
14	20241203	183100	126126210	9220	9220	9220	9220	0
15	20241203	183000	126126210	9220	9220	9220	9220	0
16	20241203	182900	126126210	9220	9220	9220	9220	0
17	20241203	182800	126126210	9220	9220	9220	9220	0
18	20241203	182700	126126210	9220	9220	9220	9220	0
19	20241203	182600	126126210	9220	9220	9220	9220	0
20	20241203	182500	126126210	9220	9220	9220	9220	0
21	20241203	182400	126126210	9220	9220	9220	9220	0
22	20241203	182300	126126210	9220	9220	9220	9220	0
23	20241203	182200	126126210	9220	9220	9220	9220	0
24	20241203	182100	126126210	9220	9220	9220	9220	0
25	20241203	182000	126126210	9220	9220	9220	9220	0
26	20241203	181900	126126210	9220	9220	9220	9220	0
27	20241203	181800	126126210	9220	9220	9220	9220	0
28	20241203	181700	126126210	9220	9220	9220	9220	0
29	20241203	181600	126126210	9220	9220	9220	9220	0
30	20241203	181500	126126210	9220	9220	9220	9220	0
31	20241203	181400	126126210	9220	9220	9220	9220	0
32	20241203	181300	126126210	9220	9220	9220	9220	12
33	20241203	181200	126126210	9220	9220	9220	9220	0
34	20241203	181100	126126210	9220	9220	9220	9220	0
35	20241203	181000	126126210	9220	9220	9220	9220	0
36	20241203	180900	126126210	9220	9220	9220	9220	0
37	20241203	180800	126126210	9220	9220	9220	9220	0
38	20241203	180700	126126210	9220	9220	9220	9220	0
39	20241203	180600	126126210	9220	9220	9220	9220	0
40	20241203	180500	126126210	9220	9220	9220	9220	0
41	20241203	180400	126126210	9220	9220	9220	9220	0
42	20241203	180300	126126210	9220	9220	9220	9220	0
43	20241203	180200	126126210	9220	9220	9220	9220	0
44	20241203	180100	126126210	9220	9220	9220	9220	0
45	20241203	180000	126126210	9220	9220	9220	9220	0
46	20241203	175900	126126210	9220	9220	9220	9220	0
47	20241203	175800	126126210	9220	9220	9220	9220	0
48	20241203	175700	126126210	9220	9220	9220	9220	0
49	20241203	175600	126126210	9220	9220	9220	9220	0
50	20241203	175500	126126210	9220	9220	9220	9220	0
51	20241203	175400	126126210	9220	9220	9220	9220	0
52	20241203	175300	126126210	9220	9220	9220	9220	0
53	20241203	175200	126126210	9220	9220	9220	9220	0
54	20241203	175100	126126210	9220	9220	9220	9220	0
55	20241203	175000	126126210	9220	9220	9220	9220	0
56	20241203	174900	126126210	9220	9220	9220	9220	0
57	20241203	174800	126126210	9220	9220	9220	9220	0
58	20241203	174700	126126210	9220	9220	9220	9220	0
59	20241203	174600	126126210	9220	9220	9220	9220	0
60	20241203	174500	126126210	9220	9220	9220	9220	0
61	20241203	174400	126126210	9220	9220	9220	9220	0
62	20241203	174300	126126210	9220	9220	9220	9220	12
63	20241203	174200	126126210	9220	9220	9220	9220	0
64	20241203	174100	126126210	9220	9220	9220	9220	0
65	20241203	174000	126126210	9220	9220	9220	9220	0
66	20241203	173900	126126210	9220	9220	9220	9220	0
67	20241203	173800	126126210	9220	9220	9220	9220	0
68	20241203	173700	126126210	9220	9220	9220	9220	0
69	20241203	173600	126126210	9220	9220	9220	9220	0
70	20241203	173500	126126210	9220	9220	9220	9220	0
71	20241203	173400	126126210	9220	9220	9220	9220	0
72	20241203	173300	126126210	9220	9220	9220	9220	0
73	20241203	173200	126126210	9220	9220	9220	9220	0
74	20241203	173100	126126210	9220	9220	9220	9220	0
75	20241203	173000	126126210	9220	9220	9220	9220	0
76	20241203	172900	126126210	9220	9220	9220	9220	0
77	20241203	172800	126126210	9220	9220	9220	9220	0
78	20241203	172700	126126210	9220	9220	9220	9220	0
79	20241203	172600	126126210	9220	9220	9220	9220	0
80	20241203	172500	126126210	9220	9220	9220	9220	0
81	20241203	172400	126126210	9220	9220	9220	9220	0
82	20241203	172300	126126210	9220	9220	9220	9220	0
83	20241203	172200	126126210	9220	9220	9220	9220	0
84	20241203	172100	126126210	9220	9220	9220	9220	0
85	20241203	172000	126126210	9220	9220	9220	9220	0
86	20241203	171900	126126210	9220	9220	9220	9220	0
87	20241203	171800	126126210	9220	9220	9220	9220	0
88	20241203	171700	126126210	9220	9220	9220	9220	0
89	20241203	171600	126126210	9220	9220	9220	9220	0
90	20241203	171500	126126210	9220	9220	9220	9220	0
91	20241203	171400	126126210	9220	9220	9220	9220	0
92	20241203	171300	126126210	9220	9220	9220	9220	12
93	20241203	171200	126126210	9220	9220	9220	9220	0
94	20241203	171100	126126210	9220	9220	9220	9220	0
95	20241203	171000	126126210	9220	9220	9220	9220	0
96	20241203	170900	126126210	9220	9220	9220	9220	0
97	20241203	170800	126126210	9220	9220	9220	9220	0
98	20241203	170700	126126210	9220	9220	9220	9220	0
99	20241203	170600	126126210	9220	9220	9220	9220	0
100	20241203	170500	126126210	9220	9220	9220	9220	0
101	20241203	170400	126126210	9220	9220	9220	9220	0
102	20241203	170300	126126210	9220	9220	9220	9220	0
103	20241203	170200	126126210	9220	9220	9220	9220	0
104	20241203	170100	126126210	9220	9220	9220	9220	0
105	20241203	170000	126126210	9220	9220	9220	9220	0
106	20241203	165900	126126210	9220	9220	9220	9220	0
107	20241203	165800	126126210	9220	9220	9220	9220	0
108	20241203	165700	126126210	9220	9220	9220	9220	0
109	20241203	165600	126126210	9220	9220	9220	9220	0
110	20241203	165500	126126210	9220	9220	9220	9220	0
111	20241203	165400	126126210	9220	9220	9220	9220	0
112	20241203	165300	126126210	9220	9220	9220	9220	0
113	20241203	165200	126126210	9220	9220	9220	9220	0
114	20241203	165100	126126210	9220	9220	9220	9220	0
115	20241203	165000	126126210	9220	9220	9220	9220	0
116	20241203	164900	126126210	9220	9220	9220	9220	0
117	20241203	164800	126126210	9220	9220	9220	9220	0
118	20241203	164700	126126210	9220	9220	9220	9220	0
119	20241203	164600	126126210	9220	9220	9220	9220	0
120	20241203	164500	126126210	9220	9220	9220	9220	0
121	20241203	164400	126126210	9220	9220	9220	9220	0
122	20241203	164300	126126210	9220	9220	9220	9220	12
123	20241203	164200	126126210	9220	9220	9220	9220	0
124	20241203	164100	126126210	9220	9220	9220	9220	0
125	20241203	164000	126126210	9220	9220	9220	9220	0
126	20241203	163900	126126210	9220	9220	9220	9220	0
127	20241203	163800	126126210	9220	9220	9220	9220	0
128	20241203	163700	126126210	9220	9220	9220	9220	0
129	20241203	163600	126126210	9220	9220	9220	9220	0
130	20241203	163500	126126210	9220	9220	9220	9220	0
131	20241203	163400	126126210	9220	9220	9220	9220	0
132	20241203	163300	126126210	9220	9220	9220	9220	0
133	20241203	163200	126126210	9220	9220	9220	9220	0
134	20241203	163100	126126210	9220	9220	9220	9220	0
135	20241203	163000	126126210	9220	9220	9220	9220	0
136	20241203	162900	126126210	9220	9220	9220	9220	0
137	20241203	162800	126126210	9220	9220	9220	9220	0
138	20241203	162700	126126210	9220	9220	9220	9220	0
139	20241203	162600	126126210	9220	9220	9220	9220	0
140	20241203	162500	126126210	9220	9220	9220	9220	0
141	20241203	162400	126126210	9220	9220	9220	9220	0
142	20241203	162300	126126210	9220	9220	9220	9220	0
143	20241203	162200	126126210	9220	9220	9220	9220	0
144	20241203	162100	126126210	9220	9220	9220	9220	0
145	20241203	162000	126126210	9220	9220	9220	9220	0
146	20241203	161900	126126210	9220	9220	9220	9220	0
147	20241203	161800	126126210	9220	9220	9220	9220	0
148	20241203	161700	126126210	9220	9220	9220	9220	0
149	20241203	161600	126126210	9220	9220	9220	9220	0
150	20241203	161500	126126210	9220	9220	9220	9220	0
151	20241203	161400	126126210	9220	9220	9220	9220	0
152	20241203	161300	126126210	9220	9220	9220	9220	12
153	20241203	161200	126126210	9220	9220	9220	9220	0
154	20241203	161100	126126210	9220	9220	9220	9220	0
155	20241203	161000	126126210	9220	9220	9220	9220	0
156	20241203	160900	126126210	9220	9220	9220	9220	0
157	20241203	160800	126126210	9220	9220	9220	9220	0
158	20241203	160700	126126210	9220	9220	9220	9220	0
159	20241203	160600	126126210	9220	9220	9220	9220	0
160	20241203	160500	126126210	9220	9220	9220	9220	0
161	20241203	160400	126126210	9220	9220	9220	9220	0
162	20241203	160300	126126210	9220	9220	9220	9220	0
163	20241203	160200	126126210	9220	9220	9220	9220	0
164	20241203	160100	126126210	9220	9220	9220	9220	0
165	20241203	160000	126126210	9220	9220	9220	9220	0
166	20241203	155900	126126210	9220	9220	9220	9220	0
167	20241203	155800	126126210	9220	9220	9220	9220	0
168	20241203	155700	126126210	9220	9220	9220	9220	0
169	20241203	155600	126126210	9220	9220	9220	9220	0
170	20241203	155500	126126210	9220	9220	9220	9220	0
171	20241203	155400	126126210	9220	9220	9220	9220	0
172	20241203	155300	126126210	9220	9220	9220	9220	0
173	20241203	155200	126126210	9220	9220	9220	9220	0
174	20241203	155100	126126210	9220	9220	9220	9220	0
175	20241203	155000	126126210	9220	9220	9220	9220	0
176	20241203	154900	126126210	9220	9220	9220	9220	0
177	20241203	154800	126126210	9220	9220	9220	9220	0
178	20241203	154700	126126210	9220	9220	9220	9220	0
179	20241203	154600	126126210	9220	9220	9220	9220	0
180	20241203	154500	126126210	9220	9220	9220	9220	0
181	20241203	154400	126126210	9220	9220	9220	9220	0
182	20241203	154300	126126210	9220	9220	9220	9220	12
183	20241203	154200	126126210	9220	9220	9220	9220	0
184	20241203	154100	126126210	9220	9220	9220	9220	0
185	20241203	154000	126126210	9220	9220	9220	9220	0
186	20241203	153900	126126210	9220	9220	9220	9220	0
187	20241203	153800	126126210	9220	9220	9220	9220	0
188	20241203	153700	126126210	9220	9220	9220	9220	0
189	20241203	153600	126126210	9220	9220	9220	9220	0
190	20241203	153500	126126210	9220	9220	9220	9220	0
191	20241203	153400	126126210	9220	9220	9220	9220	0
192	20241203	153300	126126210	9220	9220	9220	9220	0
193	20241203	153200	126126210	9220	9220	9220	9220	0
194	20241203	153100	126126210	9220	9220	9220	9220	0
195	20241203	153000	126126210	9220	9220	9220	9220	12
196	20241203	152900	126015570	9210	9210	9210	9210	0
197	20241203	152800	126015570	9210	9210	9210	9210	0
198	20241203	152700	126015570	9210	9210	9210	9210	0
199	20241203	152600	126015570	9210	9210	9210	9210	0
200	20241203	152500	126015570	9210	9210	9210	9210	0
201	20241203	152400	126015570	9210	9210	9210	9210	0
202	20241203	152300	126015570	9210	9210	9210	9210	0
203	20241203	152200	126015570	9210	9210	9210	9210	0
204	20241203	152100	126015570	9210	9210	9210	9210	0
205	20241203	152000	126015570	9210	9210	9210	9210	0
206	20241203	151900	126015570	9210	9210	9210	9210	337
207	20241203	151800	122911800	9200	9200	9200	9200	0
208	20241203	151700	122911800	9200	9200	9200	9200	0
209	20241203	151600	122911800	9200	9200	9200	9200	0
210	20241203	151500	122911800	9200	9200	9200	9200	0
211	20241203	151400	122911800	9200	9200	9200	9200	100
212	20241203	151300	121991800	9220	9220	9220	9220	0
213	20241203	151200	121991800	9220	9220	9220	9220	0
214	20241203	151100	121991800	9220	9220	9220	9220	0
215	20241203	151000	121991800	9220	9220	9220	9220	0
216	20241203	150900	121991800	9220	9220	9220	9220	0
217	20241203	150800	121991800	9220	9220	9220	9220	0
218	20241203	150700	121991800	9220	9220	9220	9220	0
219	20241203	150600	121991800	9220	9220	9220	9220	0
220	20241203	150500	121991800	9220	9210	9220	9210	188
221	20241203	150400	120260140	9210	9210	9210	9210	1
222	20241203	150300	120250930	9210	9210	9210	9210	0
223	20241203	150200	120250930	9210	9210	9210	9210	3
224	20241203	150100	120223300	9220	9220	9220	9220	0
225	20241203	150000	120223300	9220	9220	9220	9220	0
226	20241203	145900	120223300	9220	9220	9220	9220	0
227	20241203	145800	120223300	9220	9220	9220	9220	0
228	20241203	145700	120223300	9220	9220	9220	9220	0
229	20241203	145600	120223300	9220	9220	9220	9220	0
230	20241203	145500	120223300	9220	9220	9220	9220	0
231	20241203	145400	120223300	9220	9220	9220	9220	0
232	20241203	145300	120223300	9220	9220	9220	9220	0
233	20241203	145200	120223300	9220	9220	9220	9220	0
234	20241203	145100	120223300	9220	9220	9220	9220	0
235	20241203	145000	120223300	9220	9220	9220	9220	0
236	20241203	144900	120223300	9220	9220	9220	9220	0
237	20241203	144800	120223300	9220	9220	9220	9220	0
238	20241203	144700	120223300	9220	9220	9220	9220	0
239	20241203	144600	120223300	9220	9220	9220	9220	0
240	20241203	144500	120223300	9220	9220	9220	9220	0
241	20241203	144400	120223300	9220	9220	9220	9220	0
242	20241203	144300	120223300	9220	9220	9220	9220	0
243	20241203	144200	120223300	9220	9220	9220	9220	0
244	20241203	144100	120223300	9220	9220	9220	9220	0
245	20241203	144000	120223300	9220	9220	9220	9220	6
246	20241203	143900	120167980	9220	9220	9220	9220	0
247	20241203	143800	120167980	9220	9220	9220	9220	0
248	20241203	143700	120167980	9220	9220	9220	9220	0
249	20241203	143600	120167980	9220	9220	9220	9220	0
250	20241203	143500	120167980	9220	9220	9220	9220	0
251	20241203	143400	120167980	9220	9220	9220	9220	0
252	20241203	143300	120167980	9220	9220	9220	9220	0
253	20241203	143200	120167980	9220	9220	9220	9220	0
254	20241203	143100	120167980	9220	9220	9220	9220	1
255	20241203	143000	120158760	9190	9190	9190	9190	0
256	20241203	142900	120158760	9190	9200	9200	9190	5005
257	20241203	142800	74112940	9200	9200	9200	9200	15
258	20241203	142700	73974940	9220	9220	9220	9220	0
259	20241203	142600	73974940	9220	9220	9220	9220	0
260	20241203	142500	73974940	9220	9220	9220	9220	0
261	20241203	142400	73974940	9220	9220	9220	9220	0
262	20241203	142300	73974940	9220	9220	9220	9220	50
263	20241203	142200	73513940	9220	9220	9220	9220	0
264	20241203	142100	73513940	9220	9220	9220	9220	0
265	20241203	142000	73513940	9220	9220	9220	9220	0
266	20241203	141900	73513940	9220	9210	9220	9200	2005
267	20241203	141800	55067830	9220	9220	9220	9220	0
268	20241203	141700	55067830	9220	9220	9220	9220	0
269	20241203	141600	55067830	9220	9220	9220	9220	0
270	20241203	141500	55067830	9220	9220	9220	9220	0
271	20241203	141400	55067830	9220	9220	9220	9220	0
272	20241203	141300	55067830	9220	9220	9220	9220	0
273	20241203	141200	55067830	9220	9220	9220	9220	0
274	20241203	141100	55067830	9220	9220	9220	9220	0
275	20241203	141000	55067830	9220	9220	9220	9220	0
276	20241203	140900	55067830	9220	9220	9220	9220	0
277	20241203	140800	55067830	9220	9220	9220	9220	0
278	20241203	140700	55067830	9220	9220	9220	9220	0
279	20241203	140600	55067830	9220	9220	9220	9220	0
280	20241203	140500	55067830	9220	9220	9220	9220	0
281	20241203	140400	55067830	9220	9220	9220	9220	0
282	20241203	140300	55067830	9220	9220	9220	9220	0
283	20241203	140200	55067830	9220	9220	9220	9220	0
284	20241203	140100	55067830	9220	9220	9220	9220	0
285	20241203	140000	55067830	9220	9220	9220	9220	0
286	20241203	135900	55067830	9220	9220	9220	9220	0
287	20241203	135800	55067830	9220	9220	9220	9220	1
288	20241203	135700	55058610	9180	9180	9180	9180	0
289	20241203	135600	55058610	9180	9180	9180	9180	0
290	20241203	135500	55058610	9180	9180	9180	9180	1
291	20241203	135400	55049430	9220	9220	9220	9220	0
292	20241203	135300	55049430	9220	9220	9220	9220	0
293	20241203	135200	55049430	9220	9220	9220	9220	0
294	20241203	135100	55049430	9220	9220	9220	9220	0
295	20241203	135000	55049430	9220	9220	9220	9220	0
296	20241203	134900	55049430	9220	9220	9220	9220	1
297	20241203	134800	55040210	9220	9220	9220	9220	1
298	20241203	134700	55030990	9170	9170	9170	9170	0
299	20241203	134600	55030990	9170	9170	9170	9170	0
300	20241203	134500	55030990	9170	9210	9210	9170	371
301	20241203	134400	51624030	9220	9220	9220	9220	0
302	20241203	134300	51624030	9220	9220	9220	9220	0
303	20241203	134200	51624030	9220	9220	9220	9220	0
304	20241203	134100	51624030	9220	9220	9220	9220	0
305	20241203	134000	51624030	9220	9220	9220	9220	4
306	20241203	133900	51587150	9210	9210	9210	9210	0
307	20241203	133800	51587150	9210	9210	9210	9210	0
308	20241203	133700	51587150	9210	9210	9210	9210	0
309	20241203	133600	51587150	9210	9210	9210	9210	0
310	20241203	133500	51587150	9210	9210	9210	9210	0
311	20241203	133400	51587150	9210	9210	9210	9210	0
312	20241203	133300	51587150	9210	9210	9210	9210	0
313	20241203	133200	51587150	9210	9210	9210	9210	0
314	20241203	133100	51587150	9210	9210	9210	9210	0
315	20241203	133000	51587150	9210	9210	9210	9210	1130
316	20241203	132900	41179850	9210	9210	9210	9210	0
317	20241203	132800	41179850	9210	9210	9210	9210	0
318	20241203	132700	41179850	9210	9210	9210	9210	103
319	20241203	132600	40231220	9230	9230	9230	9230	120
320	20241203	132500	39123620	9230	9230	9230	9230	0
321	20241203	132400	39123620	9230	9230	9230	9230	0
322	20241203	132300	39123620	9230	9230	9230	9230	0
323	20241203	132200	39123620	9230	9230	9230	9230	0
324	20241203	132100	39123620	9230	9230	9230	9230	0
325	20241203	132000	39123620	9230	9230	9230	9230	0
326	20241203	131900	39123620	9230	9230	9230	9230	0
327	20241203	131800	39123620	9230	9230	9230	9230	0
328	20241203	131700	39123620	9230	9230	9230	9230	0
329	20241203	131600	39123620	9230	9230	9230	9230	1
330	20241203	131500	39114390	9230	9210	9230	9210	70
331	20241203	131400	38469670	9210	9210	9210	9210	0
332	20241203	131300	38469670	9210	9210	9210	9210	0
333	20241203	131200	38469670	9210	9210	9210	9210	0
334	20241203	131100	38469670	9210	9210	9210	9210	0
335	20241203	131000	38469670	9210	9210	9210	9210	0
336	20241203	130900	38469670	9210	9210	9210	9210	0
337	20241203	130800	38469670	9210	9210	9210	9210	0
338	20241203	130700	38469670	9210	9210	9210	9210	0
339	20241203	130600	38469670	9210	9210	9210	9210	0
340	20241203	130500	38469670	9210	9210	9210	9210	10
341	20241203	130400	38377570	9210	9210	9210	9210	0
342	20241203	130300	38377570	9210	9210	9210	9210	0
343	20241203	130200	38377570	9210	9210	9210	9210	0
344	20241203	130100	38377570	9210	9210	9210	9210	0
345	20241203	130000	38377570	9210	9210	9210	9210	0
346	20241203	125900	38377570	9210	9220	9220	9210	101
347	20241203	125800	37447310	9230	9230	9230	9230	0
348	20241203	125700	37447310	9230	9230	9230	9230	0
349	20241203	125600	37447310	9230	9230	9230	9230	0
350	20241203	125500	37447310	9230	9230	9230	9230	0
351	20241203	125400	37447310	9230	9230	9230	9230	0
352	20241203	125300	37447310	9230	9230	9230	9230	0
353	20241203	125200	37447310	9230	9230	9230	9230	0
354	20241203	125100	37447310	9230	9230	9230	9230	0
355	20241203	125000	37447310	9230	9230	9230	9230	0
356	20241203	124900	37447310	9230	9230	9230	9230	1
357	20241203	124800	37438080	9220	9220	9220	9220	150
358	20241203	124700	36055080	9230	9230	9230	9230	0
359	20241203	124600	36055080	9230	9230	9230	9230	3
360	20241203	124500	36027390	9230	9230	9230	9230	0
361	20241203	124400	36027390	9230	9230	9230	9230	0
362	20241203	124300	36027390	9230	9230	9230	9230	0
363	20241203	124200	36027390	9230	9230	9230	9230	0
364	20241203	124100	36027390	9230	9230	9230	9230	0
365	20241203	124000	36027390	9230	9230	9230	9230	0
366	20241203	123900	36027390	9230	9230	9230	9230	1
367	20241203	123800	36018160	9220	9220	9220	9220	0
368	20241203	123700	36018160	9220	9220	9220	9220	0
369	20241203	123600	36018160	9220	9220	9220	9220	0
370	20241203	123500	36018160	9220	9220	9220	9220	0
371	20241203	123400	36018160	9220	9220	9220	9220	5
372	20241203	123300	35972060	9220	9220	9220	9220	0
373	20241203	123200	35972060	9220	9220	9220	9220	0
374	20241203	123100	35972060	9220	9220	9220	9220	0
375	20241203	123000	35972060	9220	9220	9220	9220	0
376	20241203	122900	35972060	9220	9220	9220	9220	0
377	20241203	122800	35972060	9220	9220	9220	9220	0
378	20241203	122700	35972060	9220	9220	9220	9220	0
379	20241203	122600	35972060	9220	9220	9220	9220	0
380	20241203	122500	35972060	9220	9220	9220	9220	0
381	20241203	122400	35972060	9220	9220	9220	9220	0
382	20241203	122300	35972060	9220	9220	9220	9220	0
383	20241203	122200	35972060	9220	9220	9220	9220	0
384	20241203	122100	35972060	9220	9220	9220	9220	0
385	20241203	122000	35972060	9220	9220	9220	9220	0
386	20241203	121900	35972060	9220	9220	9220	9220	0
387	20241203	121800	35972060	9220	9220	9220	9220	82
388	20241203	121700	35216020	9230	9230	9230	9230	0
389	20241203	121600	35216020	9230	9230	9230	9230	0
390	20241203	121500	35216020	9230	9230	9230	9230	0
391	20241203	121400	35216020	9230	9230	9230	9230	0
392	20241203	121300	35216020	9230	9230	9230	9230	0
393	20241203	121200	35216020	9230	9230	9230	9230	0
394	20241203	121100	35216020	9230	9230	9230	9230	0
395	20241203	121000	35216020	9230	9230	9230	9230	0
396	20241203	120900	35216020	9230	9230	9230	9230	1
397	20241203	120800	35206790	9220	9220	9220	9220	0
398	20241203	120700	35206790	9220	9220	9220	9220	0
399	20241203	120600	35206790	9220	9220	9220	9220	0
400	20241203	120500	35206790	9220	9220	9220	9220	10
401	20241203	120400	35114590	9220	9220	9220	9220	0
402	20241203	120300	35114590	9220	9220	9220	9220	7
403	20241203	120200	35050050	9220	9220	9220	9220	0
404	20241203	120100	35050050	9220	9220	9220	9220	0
405	20241203	120000	35050050	9220	9220	9220	9220	0
406	20241203	115900	35050050	9220	9220	9220	9220	0
407	20241203	115800	35050050	9220	9220	9220	9220	0
408	20241203	115700	35050050	9220	9220	9220	9220	0
409	20241203	115600	35050050	9220	9220	9220	9220	0
410	20241203	115500	35050050	9220	9220	9220	9220	1
411	20241203	115400	35040830	9220	9220	9220	9220	0
412	20241203	115300	35040830	9220	9220	9220	9220	373
413	20241203	115200	31601770	9220	9220	9220	9220	0
414	20241203	115100	31601770	9220	9220	9220	9220	372
415	20241203	115000	28171930	9230	9230	9230	9230	0
416	20241203	114900	28171930	9230	9230	9230	9230	0
417	20241203	114800	28171930	9230	9230	9230	9230	0
418	20241203	114700	28171930	9230	9230	9230	9230	0
419	20241203	114600	28171930	9230	9230	9230	9230	0
420	20241203	114500	28171930	9230	9230	9230	9230	0
421	20241203	114400	28171930	9230	9230	9230	9230	0
422	20241203	114300	28171930	9230	9230	9230	9230	0
423	20241203	114200	28171930	9230	9230	9230	9230	0
424	20241203	114100	28171930	9230	9230	9230	9230	0
425	20241203	114000	28171930	9230	9230	9230	9230	0
426	20241203	113900	28171930	9230	9230	9230	9230	0
427	20241203	113800	28171930	9230	9230	9230	9230	0
428	20241203	113700	28171930	9230	9230	9230	9230	0
429	20241203	113600	28171930	9230	9230	9230	9230	0
430	20241203	113500	28171930	9230	9230	9230	9230	0
431	20241203	113400	28171930	9230	9230	9230	9230	0
432	20241203	113300	28171930	9230	9230	9230	9230	0
433	20241203	113200	28171930	9230	9230	9230	9230	0
434	20241203	113100	28171930	9230	9230	9230	9230	0
435	20241203	113000	28171930	9230	9230	9230	9230	0
436	20241203	112900	28171930	9230	9230	9230	9230	0
437	20241203	112800	28171930	9230	9230	9230	9230	0
438	20241203	112700	28171930	9230	9230	9230	9230	1
439	20241203	112600	28162700	9200	9210	9210	9200	100
440	20241203	112500	27242100	9230	9230	9230	9230	0
441	20241203	112400	27242100	9230	9230	9230	9230	0
442	20241203	112300	27242100	9230	9230	9230	9230	0
443	20241203	112200	27242100	9230	9230	9230	9230	41
444	20241203	112100	26863670	9230	9210	9230	9210	1059
445	20241203	112000	17109100	9230	9230	9230	9230	0
446	20241203	111900	17109100	9230	9230	9230	9230	0
447	20241203	111800	17109100	9230	9230	9230	9230	30
448	20241203	111700	16832200	9230	9230	9230	9230	170
449	20241203	111600	15263100	9230	9230	9230	9230	0
450	20241203	111500	15263100	9230	9230	9230	9230	0
451	20241203	111400	15263100	9230	9230	9230	9230	1
452	20241203	111300	15253870	9220	9220	9220	9220	0
453	20241203	111200	15253870	9220	9220	9220	9220	0
454	20241203	111100	15253870	9220	9220	9220	9220	11
455	20241203	111000	15152450	9230	9230	9230	9230	0
456	20241203	110900	15152450	9230	9230	9230	9230	0
457	20241203	110800	15152450	9230	9230	9230	9230	0
458	20241203	110700	15152450	9230	9230	9230	9230	0
459	20241203	110600	15152450	9230	9230	9230	9230	0
460	20241203	110500	15152450	9230	9230	9230	9230	0
461	20241203	110400	15152450	9230	9230	9230	9230	0
462	20241203	110300	15152450	9230	9230	9230	9230	0
463	20241203	110200	15152450	9230	9230	9230	9230	0
464	20241203	110100	15152450	9230	9230	9230	9230	0
465	20241203	110000	15152450	9230	9230	9230	9230	618
466	20241203	105900	9448310	9230	9230	9230	9230	0
467	20241203	105800	9448310	9230	9230	9230	9230	0
468	20241203	105700	9448310	9230	9230	9230	9230	0
469	20241203	105600	9448310	9230	9230	9230	9230	0
470	20241203	105500	9448310	9230	9230	9230	9230	0
471	20241203	105400	9448310	9230	9230	9230	9230	0
472	20241203	105300	9448310	9230	9230	9230	9230	0
473	20241203	105200	9448310	9230	9230	9230	9230	0
474	20241203	105100	9448310	9230	9230	9230	9230	0
475	20241203	105000	9448310	9230	9230	9230	9230	0
476	20241203	104900	9448310	9230	9230	9230	9230	0
477	20241203	104800	9448310	9230	9230	9230	9230	0
478	20241203	104700	9448310	9230	9230	9230	9230	0
479	20241203	104600	9448310	9230	9230	9230	9230	0
480	20241203	104500	9448310	9230	9230	9230	9230	0
481	20241203	104400	9448310	9230	9230	9230	9230	0
482	20241203	104300	9448310	9230	9230	9230	9230	0
483	20241203	104200	9448310	9230	9230	9230	9230	0
484	20241203	104100	9448310	9230	9230	9230	9230	0
485	20241203	104000	9448310	9230	9230	9230	9230	0
486	20241203	103900	9448310	9230	9230	9230	9230	0
487	20241203	103800	9448310	9230	9230	9230	9230	1
488	20241203	103700	9439080	9230	9230	9230	9230	10
489	20241203	103600	9346780	9200	9200	9200	9200	0
490	20241203	103500	9346780	9200	9200	9200	9200	0
491	20241203	103400	9346780	9200	9200	9200	9200	0
492	20241203	103300	9346780	9200	9200	9200	9200	0
493	20241203	103200	9346780	9200	9230	9230	9200	36
494	20241203	103100	9015220	9210	9210	9210	9210	0
495	20241203	103000	9015220	9210	9230	9230	9210	36
496	20241203	102900	8683640	9220	9220	9220	9220	17
497	20241203	102800	8526900	9210	9210	9210	9210	32
498	20241203	102700	8232180	9210	9210	9210	9210	0
499	20241203	102600	8232180	9210	9210	9210	9210	14
500	20241203	102500	8103240	9210	9210	9210	9210	0
501	20241203	102400	8103240	9210	9210	9210	9210	0
502	20241203	102300	8103240	9210	9210	9210	9210	0
503	20241203	102200	8103240	9210	9210	9210	9210	6
504	20241203	102100	8047980	9210	9210	9210	9210	85
505	20241203	102000	7265130	9210	9210	9210	9210	0
506	20241203	101900	7265130	9210	9210	9210	9210	0
507	20241203	101800	7265130	9210	9210	9210	9210	0
508	20241203	101700	7265130	9210	9210	9210	9210	0
509	20241203	101600	7265130	9210	9210	9210	9210	0
510	20241203	101500	7265130	9210	9210	9210	9210	0
511	20241203	101400	7265130	9210	9210	9210	9210	0
512	20241203	101300	7265130	9210	9210	9210	9210	0
513	20241203	101200	7265130	9210	9210	9210	9210	0
514	20241203	101100	7265130	9210	9210	9210	9210	0
515	20241203	101000	7265130	9210	9210	9210	9210	0
516	20241203	100900	7265130	9210	9210	9210	9210	0
517	20241203	100800	7265130	9210	9190	9210	9190	12
518	20241203	100700	7154730	9210	9210	9210	9210	0
519	20241203	100600	7154730	9210	9210	9210	9210	0
520	20241203	100500	7154730	9210	9210	9210	9210	1
521	20241203	100400	7145520	9210	9210	9210	9210	1
522	20241203	100300	7136310	9200	9200	9200	9200	5
523	20241203	100200	7090310	9200	9200	9200	9200	0
524	20241203	100100	7090310	9200	9200	9200	9200	0
525	20241203	100000	7090310	9200	9200	9200	9200	3
526	20241203	095900	7062710	9190	9190	9190	9190	1
527	20241203	095800	7053520	9200	9200	9200	9200	0
528	20241203	095700	7053520	9200	9200	9200	9200	0
529	20241203	095600	7053520	9200	9200	9200	9200	0
530	20241203	095500	7053520	9200	9200	9200	9200	0
531	20241203	095400	7053520	9200	9200	9200	9200	1
532	20241203	095300	7044320	9200	9200	9200	9200	0
533	20241203	095200	7044320	9200	9200	9200	9200	0
534	20241203	095100	7044320	9200	9200	9200	9200	0
535	20241203	095000	7044320	9200	9200	9200	9200	0
536	20241203	094900	7044320	9200	9200	9200	9200	0
537	20241203	094800	7044320	9200	9200	9200	9200	0
538	20241203	094700	7044320	9200	9200	9200	9200	11
539	20241203	094600	6943120	9190	9190	9190	9190	0
540	20241203	094500	6943120	9190	9190	9190	9190	0
541	20241203	094400	6943120	9190	9190	9190	9190	1
542	20241203	094300	6933930	9200	9200	9200	9200	0
543	20241203	094200	6933930	9200	9200	9200	9200	1
544	20241203	094100	6924730	9180	9180	9180	9180	0
545	20241203	094000	6924730	9180	9180	9180	9180	0
546	20241203	093900	6924730	9180	9180	9180	9180	0
547	20241203	093800	6924730	9180	9180	9180	9180	0
548	20241203	093700	6924730	9180	9180	9180	9180	1
549	20241203	093600	6915550	9200	9180	9200	9180	20
550	20241203	093500	6731930	9190	9190	9190	9190	3
551	20241203	093400	6704360	9180	9180	9180	9180	0
552	20241203	093300	6704360	9180	9180	9180	9180	0
553	20241203	093200	6704360	9180	9180	9180	9180	15
554	20241203	093100	6566660	9190	9190	9190	9190	1
555	20241203	093000	6557470	9210	9210	9210	9210	0
556	20241203	092900	6557470	9210	9210	9210	9210	0
557	20241203	092800	6557470	9210	9210	9210	9210	1
558	20241203	092700	6548260	9190	9190	9190	9190	2
559	20241203	092600	6529880	9160	9160	9160	9160	0
560	20241203	092500	6529880	9160	9160	9160	9160	0
561	20241203	092400	6529880	9160	9170	9170	9160	228
562	20241203	092300	4441380	9170	9210	9210	9170	53
563	20241203	092200	3955310	9210	9210	9210	9210	1
564	20241203	092100	3946100	9190	9200	9200	9160	187
565	20241203	092000	2230450	9210	9210	9210	9210	5
566	20241203	091900	2184400	9230	9230	9230	9230	23
567	20241203	091800	1972110	9220	9220	9220	9220	0
568	20241203	091700	1972110	9220	9220	9220	9220	0
569	20241203	091600	1972110	9220	9230	9230	9220	7
570	20241203	091500	1907550	9230	9230	9230	9230	0
571	20241203	091400	1907550	9230	9230	9230	9230	0
572	20241203	091300	1907550	9230	9230	9230	9230	0
573	20241203	091200	1907550	9230	9230	9230	9230	0
574	20241203	091100	1907550	9230	9230	9230	9230	0
575	20241203	091000	1907550	9230	9230	9230	9230	0
576	20241203	090900	1907550	9230	9230	9230	9230	0
577	20241203	090800	1907550	9230	9200	9230	9200	11
578	20241203	090700	1806320	9200	9200	9200	9200	0
579	20241203	090600	1806320	9200	9200	9200	9200	0
580	20241203	090500	1806320	9200	9200	9200	9200	41
581	20241203	090400	1429120	9200	9200	9200	9200	51
582	20241203	090300	959920	9230	9230	9230	9230	0
583	20241203	090200	959920	9230	9230	9230	9230	0
584	20241203	090100	959920	9230	9230	9230	9230	0
585	20241203	090000	959920	9230	9230	9230	9230	104