KissMeData/008470/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185000	25025945	4975	4975	4975	4975	102
3	20231201	184900	25025945	4975	4975	4975	4975	0
4	20231201	184800	25025945	4975	4975	4975	4975	0
5	20231201	184700	25025945	4975	4975	4975	4975	0
6	20231201	184600	25025945	4975	4975	4975	4975	0
7	20231201	184500	25025945	4975	4975	4975	4975	0
8	20231201	184400	25025945	4975	4975	4975	4975	0
9	20231201	184300	25025945	4975	4975	4975	4975	0
10	20231201	184200	25025945	4975	4975	4975	4975	0
11	20231201	184100	25025945	4975	4975	4975	4975	0
12	20231201	184000	25025945	4975	4975	4975	4975	0
13	20231201	183900	25025945	4975	4975	4975	4975	0
14	20231201	183800	25025945	4975	4975	4975	4975	0
15	20231201	183700	25025945	4975	4975	4975	4975	0
16	20231201	183600	25025945	4975	4975	4975	4975	0
17	20231201	183500	25025945	4975	4975	4975	4975	0
18	20231201	183400	25025945	4975	4975	4975	4975	0
19	20231201	183300	25025945	4975	4975	4975	4975	0
20	20231201	183200	25025945	4975	4975	4975	4975	0
21	20231201	183100	25025945	4975	4975	4975	4975	0
22	20231201	183000	25025945	4975	4975	4975	4975	0
23	20231201	182900	25025945	4975	4975	4975	4975	0
24	20231201	182800	25025945	4975	4975	4975	4975	0
25	20231201	182700	25025945	4975	4975	4975	4975	0
26	20231201	182600	25025945	4975	4975	4975	4975	0
27	20231201	182500	25025945	4975	4975	4975	4975	0
28	20231201	182400	25025945	4975	4975	4975	4975	0
29	20231201	182300	25025945	4975	4975	4975	4975	0
30	20231201	182200	25025945	4975	4975	4975	4975	0
31	20231201	182100	25025945	4975	4975	4975	4975	0
32	20231201	182000	25025945	4975	4975	4975	4975	102
33	20231201	181900	25025945	4975	4975	4975	4975	0
34	20231201	181800	25025945	4975	4975	4975	4975	0
35	20231201	181700	25025945	4975	4975	4975	4975	0
36	20231201	181600	25025945	4975	4975	4975	4975	0
37	20231201	181500	25025945	4975	4975	4975	4975	0
38	20231201	181400	25025945	4975	4975	4975	4975	0
39	20231201	181300	25025945	4975	4975	4975	4975	0
40	20231201	181200	25025945	4975	4975	4975	4975	0
41	20231201	181100	25025945	4975	4975	4975	4975	0
42	20231201	181000	25025945	4975	4975	4975	4975	0
43	20231201	180900	25025945	4975	4975	4975	4975	0
44	20231201	180800	25025945	4975	4975	4975	4975	0
45	20231201	180700	25025945	4975	4975	4975	4975	0
46	20231201	180600	25025945	4975	4975	4975	4975	0
47	20231201	180500	25025945	4975	4975	4975	4975	0
48	20231201	180400	25025945	4975	4975	4975	4975	0
49	20231201	180300	25025945	4975	4975	4975	4975	0
50	20231201	180200	25025945	4975	4975	4975	4975	0
51	20231201	180100	25025945	4975	4975	4975	4975	0
52	20231201	180000	25025945	4975	4975	4975	4975	0
53	20231201	175900	25025945	4975	4975	4975	4975	0
54	20231201	175800	25025945	4975	4975	4975	4975	0
55	20231201	175700	25025945	4975	4975	4975	4975	0
56	20231201	175600	25025945	4975	4975	4975	4975	0
57	20231201	175500	25025945	4975	4975	4975	4975	0
58	20231201	175400	25025945	4975	4975	4975	4975	0
59	20231201	175300	25025945	4975	4975	4975	4975	0
60	20231201	175200	25025945	4975	4975	4975	4975	0
61	20231201	175100	25025945	4975	4975	4975	4975	0
62	20231201	175000	25025945	4975	4975	4975	4975	102
63	20231201	174900	25025945	4975	4975	4975	4975	0
64	20231201	174800	25025945	4975	4975	4975	4975	0
65	20231201	174700	25025945	4975	4975	4975	4975	0
66	20231201	174600	25025945	4975	4975	4975	4975	0
67	20231201	174500	25025945	4975	4975	4975	4975	0
68	20231201	174400	25025945	4975	4975	4975	4975	0
69	20231201	174300	25025945	4975	4975	4975	4975	0
70	20231201	174200	25025945	4975	4975	4975	4975	0
71	20231201	174100	25025945	4975	4975	4975	4975	0
72	20231201	174000	25025945	4975	4975	4975	4975	0
73	20231201	173900	25025945	4975	4975	4975	4975	0
74	20231201	173800	25025945	4975	4975	4975	4975	0
75	20231201	173700	25025945	4975	4975	4975	4975	0
76	20231201	173600	25025945	4975	4975	4975	4975	0
77	20231201	173500	25025945	4975	4975	4975	4975	0
78	20231201	173400	25025945	4975	4975	4975	4975	0
79	20231201	173300	25025945	4975	4975	4975	4975	0
80	20231201	173200	25025945	4975	4975	4975	4975	0
81	20231201	173100	25025945	4975	4975	4975	4975	0
82	20231201	173000	25025945	4975	4975	4975	4975	0
83	20231201	172900	25025945	4975	4975	4975	4975	0
84	20231201	172800	25025945	4975	4975	4975	4975	0
85	20231201	172700	25025945	4975	4975	4975	4975	0
86	20231201	172600	25025945	4975	4975	4975	4975	0
87	20231201	172500	25025945	4975	4975	4975	4975	0
88	20231201	172400	25025945	4975	4975	4975	4975	0
89	20231201	172300	25025945	4975	4975	4975	4975	0
90	20231201	172200	25025945	4975	4975	4975	4975	0
91	20231201	172100	25025945	4975	4975	4975	4975	0
92	20231201	172000	25025945	4975	4975	4975	4975	102
93	20231201	171900	25025945	4975	4975	4975	4975	0
94	20231201	171800	25025945	4975	4975	4975	4975	0
95	20231201	171700	25025945	4975	4975	4975	4975	0
96	20231201	171600	25025945	4975	4975	4975	4975	0
97	20231201	171500	25025945	4975	4975	4975	4975	0
98	20231201	171400	25025945	4975	4975	4975	4975	0
99	20231201	171300	25025945	4975	4975	4975	4975	0
100	20231201	171200	25025945	4975	4975	4975	4975	0
101	20231201	171100	25025945	4975	4975	4975	4975	0
102	20231201	171000	25025945	4975	4975	4975	4975	0
103	20231201	170900	25025945	4975	4975	4975	4975	0
104	20231201	170800	25025945	4975	4975	4975	4975	0
105	20231201	170700	25025945	4975	4975	4975	4975	0
106	20231201	170600	25025945	4975	4975	4975	4975	0
107	20231201	170500	25025945	4975	4975	4975	4975	0
108	20231201	170400	25025945	4975	4975	4975	4975	0
109	20231201	170300	25025945	4975	4975	4975	4975	0
110	20231201	170200	25025945	4975	4975	4975	4975	0
111	20231201	170100	25025945	4975	4975	4975	4975	0
112	20231201	170000	25025945	4975	4975	4975	4975	0
113	20231201	165900	25025945	4975	4975	4975	4975	0
114	20231201	165800	25025945	4975	4975	4975	4975	0
115	20231201	165700	25025945	4975	4975	4975	4975	0
116	20231201	165600	25025945	4975	4975	4975	4975	0
117	20231201	165500	25025945	4975	4975	4975	4975	0
118	20231201	165400	25025945	4975	4975	4975	4975	0
119	20231201	165300	25025945	4975	4975	4975	4975	0
120	20231201	165200	25025945	4975	4975	4975	4975	0
121	20231201	165100	25025945	4975	4975	4975	4975	0
122	20231201	165000	25025945	4975	4975	4975	4975	102
123	20231201	164900	25025945	4975	4975	4975	4975	0
124	20231201	164800	25025945	4975	4975	4975	4975	0
125	20231201	164700	25025945	4975	4975	4975	4975	0
126	20231201	164600	25025945	4975	4975	4975	4975	0
127	20231201	164500	25025945	4975	4975	4975	4975	0
128	20231201	164400	25025945	4975	4975	4975	4975	0
129	20231201	164300	25025945	4975	4975	4975	4975	0
130	20231201	164200	25025945	4975	4975	4975	4975	0
131	20231201	164100	25025945	4975	4975	4975	4975	0
132	20231201	164000	25025945	4975	4975	4975	4975	0
133	20231201	163900	25025945	4975	4975	4975	4975	0
134	20231201	163800	25025945	4975	4975	4975	4975	0
135	20231201	163700	25025945	4975	4975	4975	4975	0
136	20231201	163600	25025945	4975	4975	4975	4975	0
137	20231201	163500	25025945	4975	4975	4975	4975	0
138	20231201	163400	25025945	4975	4975	4975	4975	0
139	20231201	163300	25025945	4975	4975	4975	4975	0
140	20231201	163200	25025945	4975	4975	4975	4975	0
141	20231201	163100	25025945	4975	4975	4975	4975	0
142	20231201	163000	25025945	4975	4975	4975	4975	0
143	20231201	162900	25025945	4975	4975	4975	4975	0
144	20231201	162800	25025945	4975	4975	4975	4975	0
145	20231201	162700	25025945	4975	4975	4975	4975	0
146	20231201	162600	25025945	4975	4975	4975	4975	0
147	20231201	162500	25025945	4975	4975	4975	4975	0
148	20231201	162400	25025945	4975	4975	4975	4975	0
149	20231201	162300	25025945	4975	4975	4975	4975	0
150	20231201	162200	25025945	4975	4975	4975	4975	0
151	20231201	162100	25025945	4975	4975	4975	4975	0
152	20231201	162000	25025945	4975	4975	4975	4975	102
153	20231201	161900	25025945	4975	4975	4975	4975	0
154	20231201	161800	25025945	4975	4975	4975	4975	0
155	20231201	161700	25025945	4975	4975	4975	4975	0
156	20231201	161600	25025945	4975	4975	4975	4975	0
157	20231201	161500	25025945	4975	4975	4975	4975	0
158	20231201	161400	25025945	4975	4975	4975	4975	0
159	20231201	161300	25025945	4975	4975	4975	4975	0
160	20231201	161200	25025945	4975	4975	4975	4975	0
161	20231201	161100	25025945	4975	4975	4975	4975	0
162	20231201	161000	25025945	4975	4975	4975	4975	0
163	20231201	160900	25025945	4975	4975	4975	4975	0
164	20231201	160800	25025945	4975	4975	4975	4975	0
165	20231201	160700	25025945	4975	4975	4975	4975	0
166	20231201	160600	25025945	4975	4975	4975	4975	0
167	20231201	160500	25025945	4975	4975	4975	4975	0
168	20231201	160400	25025945	4975	4975	4975	4975	0
169	20231201	160300	25025945	4975	4975	4975	4975	0
170	20231201	160200	25025945	4975	4975	4975	4975	0
171	20231201	160100	25025945	4975	4975	4975	4975	0
172	20231201	160000	25025945	4975	4975	4975	4975	0
173	20231201	155900	25025945	4975	4975	4975	4975	0
174	20231201	155800	25025945	4975	4975	4975	4975	0
175	20231201	155700	25025945	4975	4975	4975	4975	0
176	20231201	155600	25025945	4975	4975	4975	4975	0
177	20231201	155500	25025945	4975	4975	4975	4975	0
178	20231201	155400	25025945	4975	4975	4975	4975	0
179	20231201	155300	25025945	4975	4975	4975	4975	0
180	20231201	155200	25025945	4975	4975	4975	4975	0
181	20231201	155100	25025945	4975	4975	4975	4975	0
182	20231201	155000	25025945	4975	4975	4975	4975	102
183	20231201	154900	25025945	4975	4975	4975	4975	0
184	20231201	154800	25025945	4975	4975	4975	4975	0
185	20231201	154700	25025945	4975	4975	4975	4975	0
186	20231201	154600	25025945	4975	4975	4975	4975	0
187	20231201	154500	25025945	4975	4975	4975	4975	0
188	20231201	154400	25025945	4975	4975	4975	4975	0
189	20231201	154300	25025945	4975	4975	4975	4975	0
190	20231201	154200	25025945	4975	4975	4975	4975	0
191	20231201	154100	25025945	4975	4975	4975	4975	0
192	20231201	154000	25025945	4975	4975	4975	4975	0
193	20231201	153900	25025945	4975	4975	4975	4975	0
194	20231201	153800	25025945	4975	4975	4975	4975	0
195	20231201	153700	25025945	4975	4975	4975	4975	0
196	20231201	153600	25025945	4975	4975	4975	4975	0
197	20231201	153500	25025945	4975	4975	4975	4975	0
198	20231201	153400	25025945	4975	4975	4975	4975	0
199	20231201	153300	25025945	4975	4975	4975	4975	0
200	20231201	153200	25025945	4975	4975	4975	4975	0
201	20231201	153100	25025945	4975	4975	4975	4975	0
202	20231201	153000	25025945	4975	4975	4975	4975	102
203	20231201	152900	24518495	4950	4950	4950	4950	0
204	20231201	152800	24518495	4950	4950	4950	4950	0
205	20231201	152700	24518495	4950	4950	4950	4950	0
206	20231201	152600	24518495	4950	4950	4950	4950	0
207	20231201	152500	24518495	4950	4950	4950	4950	0
208	20231201	152400	24518495	4950	4950	4950	4950	0
209	20231201	152300	24518495	4950	4950	4950	4950	0
210	20231201	152200	24518495	4950	4950	4950	4950	0
211	20231201	152100	24518495	4950	4950	4950	4950	0
212	20231201	152000	24518495	4950	4950	4950	4950	0
213	20231201	151900	24518495	4950	4970	4970	4950	31
214	20231201	151800	24364445	4970	4970	4970	4970	0
215	20231201	151700	24364445	4970	4970	4970	4970	11
216	20231201	151600	24309775	4970	4970	4970	4970	17
217	20231201	151500	24225285	4970	4970	4970	4970	0
218	20231201	151400	24225285	4970	4970	4970	4970	0
219	20231201	151300	24225285	4970	4970	4970	4970	0
220	20231201	151200	24225285	4970	4970	4970	4970	0
221	20231201	151100	24225285	4970	4970	4970	4970	0
222	20231201	151000	24225285	4970	4970	4970	4970	0
223	20231201	150900	24225285	4970	4970	4970	4970	0
224	20231201	150800	24225285	4970	4970	4970	4970	0
225	20231201	150700	24225285	4970	4970	4970	4970	0
226	20231201	150600	24225285	4970	4970	4970	4970	0
227	20231201	150500	24225285	4970	4970	4970	4970	0
228	20231201	150400	24225285	4970	4970	4970	4970	1
229	20231201	150300	24220315	4970	4970	4970	4970	0
230	20231201	150200	24220315	4970	4970	4970	4970	0
231	20231201	150100	24220315	4970	4970	4970	4970	0
232	20231201	150000	24220315	4970	4970	4970	4970	0
233	20231201	145900	24220315	4970	4970	4970	4970	0
234	20231201	145800	24220315	4970	4970	4970	4970	0
235	20231201	145700	24220315	4970	4970	4970	4970	0
236	20231201	145600	24220315	4970	4970	4970	4970	0
237	20231201	145500	24220315	4970	4970	4970	4970	0
238	20231201	145400	24220315	4970	4960	4970	4960	2
239	20231201	145300	24210385	4945	4945	4945	4945	26
240	20231201	145200	24081815	4960	4960	4960	4960	0
241	20231201	145100	24081815	4960	4960	4960	4960	1
242	20231201	145000	24076855	4945	4945	4945	4945	0
243	20231201	144900	24076855	4945	4945	4945	4945	0
244	20231201	144800	24076855	4945	4965	4965	4945	61
245	20231201	144700	23774010	4970	4970	4970	4970	0
246	20231201	144600	23774010	4970	4970	4970	4970	0
247	20231201	144500	23774010	4970	4970	4970	4970	1
248	20231201	144400	23769040	4970	4970	4970	4970	100
249	20231201	144300	23272040	4970	4970	4970	4970	0
250	20231201	144200	23272040	4970	4970	4970	4970	0
251	20231201	144100	23272040	4970	4970	4970	4970	0
252	20231201	144000	23272040	4970	4970	4970	4970	0
253	20231201	143900	23272040	4970	4970	4970	4970	0
254	20231201	143800	23272040	4970	4970	4970	4970	0
255	20231201	143700	23272040	4970	4970	4970	4970	0
256	20231201	143600	23272040	4970	4970	4970	4970	0
257	20231201	143500	23272040	4970	4970	4970	4970	0
258	20231201	143400	23272040	4970	4970	4970	4970	0
259	20231201	143300	23272040	4970	4970	4970	4970	0
260	20231201	143200	23272040	4970	4970	4970	4970	0
261	20231201	143100	23272040	4970	4970	4970	4970	0
262	20231201	143000	23272040	4970	4970	4970	4970	0
263	20231201	142900	23272040	4970	4970	4970	4970	0
264	20231201	142800	23272040	4970	4970	4970	4970	0
265	20231201	142700	23272040	4970	4970	4970	4970	0
266	20231201	142600	23272040	4970	4970	4970	4970	0
267	20231201	142500	23272040	4970	4970	4970	4970	0
268	20231201	142400	23272040	4970	4970	4970	4970	0
269	20231201	142300	23272040	4970	4970	4970	4970	0
270	20231201	142200	23272040	4970	4970	4970	4970	0
271	20231201	142100	23272040	4970	4970	4970	4970	0
272	20231201	142000	23272040	4970	4970	4970	4970	0
273	20231201	141900	23272040	4970	4970	4970	4970	0
274	20231201	141800	23272040	4970	4970	4970	4970	0
275	20231201	141700	23272040	4970	4970	4970	4970	0
276	20231201	141600	23272040	4970	4970	4970	4970	0
277	20231201	141500	23272040	4970	4970	4970	4970	0
278	20231201	141400	23272040	4970	4970	4970	4970	0
279	20231201	141300	23272040	4970	4970	4970	4970	0
280	20231201	141200	23272040	4970	4970	4970	4970	0
281	20231201	141100	23272040	4970	4970	4970	4970	0
282	20231201	141000	23272040	4970	4970	4970	4970	0
283	20231201	140900	23272040	4970	4970	4970	4970	0
284	20231201	140800	23272040	4970	4970	4970	4970	0
285	20231201	140700	23272040	4970	4970	4970	4970	0
286	20231201	140600	23272040	4970	4970	4970	4970	0
287	20231201	140500	23272040	4970	4970	4970	4970	0
288	20231201	140400	23272040	4970	4970	4970	4970	0
289	20231201	140300	23272040	4970	4970	4970	4970	0
290	20231201	140200	23272040	4970	4970	4970	4970	0
291	20231201	140100	23272040	4970	4970	4970	4970	0
292	20231201	140000	23272040	4970	4970	4970	4970	0
293	20231201	135900	23272040	4970	4970	4970	4970	0
294	20231201	135800	23272040	4970	4970	4970	4970	0
295	20231201	135700	23272040	4970	4970	4970	4970	0
296	20231201	135600	23272040	4970	4970	4970	4970	0
297	20231201	135500	23272040	4970	4970	4970	4970	0
298	20231201	135400	23272040	4970	4970	4970	4970	0
299	20231201	135300	23272040	4970	4970	4970	4970	0
300	20231201	135200	23272040	4970	4955	4970	4955	446
301	20231201	135100	21057100	4955	4955	4955	4955	0
302	20231201	135000	21057100	4955	4955	4955	4955	0
303	20231201	134900	21057100	4955	4955	4955	4955	0
304	20231201	134800	21057100	4955	4955	4955	4955	0
305	20231201	134700	21057100	4955	4955	4955	4955	0
306	20231201	134600	21057100	4955	4955	4955	4955	80
307	20231201	134500	20660700	4955	4955	4955	4955	5
308	20231201	134400	20635925	4955	4955	4955	4955	0
309	20231201	134300	20635925	4955	4955	4955	4955	0
310	20231201	134200	20635925	4955	4955	4955	4955	0
311	20231201	134100	20635925	4955	4955	4955	4955	0
312	20231201	134000	20635925	4955	4955	4955	4955	0
313	20231201	133900	20635925	4955	4955	4955	4955	0
314	20231201	133800	20635925	4955	4955	4955	4955	0
315	20231201	133700	20635925	4955	4955	4955	4955	0
316	20231201	133600	20635925	4955	4955	4955	4955	0
317	20231201	133500	20635925	4955	4955	4955	4955	0
318	20231201	133400	20635925	4955	4955	4955	4955	0
319	20231201	133300	20635925	4955	4955	4955	4955	0
320	20231201	133200	20635925	4955	4955	4955	4955	0
321	20231201	133100	20635925	4955	4955	4955	4955	0
322	20231201	133000	20635925	4955	4955	4955	4955	0
323	20231201	132900	20635925	4955	4955	4955	4955	0
324	20231201	132800	20635925	4955	4955	4955	4955	0
325	20231201	132700	20635925	4955	4955	4955	4955	0
326	20231201	132600	20635925	4955	4955	4955	4955	0
327	20231201	132500	20635925	4955	4955	4955	4955	0
328	20231201	132400	20635925	4955	4955	4955	4955	0
329	20231201	132300	20635925	4955	4955	4955	4955	0
330	20231201	132200	20635925	4955	4955	4955	4955	0
331	20231201	132100	20635925	4955	4955	4955	4955	0
332	20231201	132000	20635925	4955	4955	4955	4955	0
333	20231201	131900	20635925	4955	4955	4955	4955	0
334	20231201	131800	20635925	4955	4955	4955	4955	0
335	20231201	131700	20635925	4955	4955	4955	4955	0
336	20231201	131600	20635925	4955	4955	4955	4955	0
337	20231201	131500	20635925	4955	4955	4955	4955	0
338	20231201	131400	20635925	4955	4955	4955	4955	0
339	20231201	131300	20635925	4955	4955	4955	4955	0
340	20231201	131200	20635925	4955	4955	4955	4955	0
341	20231201	131100	20635925	4955	4955	4955	4955	0
342	20231201	131000	20635925	4955	4955	4955	4955	0
343	20231201	130900	20635925	4955	4955	4955	4955	0
344	20231201	130800	20635925	4955	4955	4955	4955	0
345	20231201	130700	20635925	4955	4955	4955	4955	0
346	20231201	130600	20635925	4955	4955	4955	4955	100
347	20231201	130500	20140425	4955	4955	4955	4955	0
348	20231201	130400	20140425	4955	4955	4955	4955	0
349	20231201	130300	20140425	4955	4955	4955	4955	1
350	20231201	130200	20135470	4945	4945	4945	4945	0
351	20231201	130100	20135470	4945	4945	4945	4945	0
352	20231201	130000	20135470	4945	4945	4945	4945	0
353	20231201	125900	20135470	4945	4945	4945	4945	0
354	20231201	125800	20135470	4945	4945	4945	4945	0
355	20231201	125700	20135470	4945	4945	4945	4945	0
356	20231201	125600	20135470	4945	4945	4945	4945	0
357	20231201	125500	20135470	4945	4945	4945	4945	0
358	20231201	125400	20135470	4945	4945	4945	4945	0
359	20231201	125300	20135470	4945	4945	4945	4945	0
360	20231201	125200	20135470	4945	4945	4945	4945	0
361	20231201	125100	20135470	4945	4945	4945	4945	0
362	20231201	125000	20135470	4945	4945	4945	4945	0
363	20231201	124900	20135470	4945	4945	4945	4945	0
364	20231201	124800	20135470	4945	4945	4945	4945	0
365	20231201	124700	20135470	4945	4945	4945	4945	0
366	20231201	124600	20135470	4945	4945	4945	4945	0
367	20231201	124500	20135470	4945	4945	4945	4945	0
368	20231201	124400	20135470	4945	4945	4945	4945	0
369	20231201	124300	20135470	4945	4945	4945	4945	0
370	20231201	124200	20135470	4945	4950	4950	4945	177
371	20231201	124100	19259490	4950	4950	4950	4950	4
372	20231201	124000	19239690	4950	4950	4950	4950	0
373	20231201	123900	19239690	4950	4950	4950	4950	0
374	20231201	123800	19239690	4950	4950	4950	4950	0
375	20231201	123700	19239690	4950	4950	4950	4950	0
376	20231201	123600	19239690	4950	4950	4950	4950	0
377	20231201	123500	19239690	4950	4950	4950	4950	0
378	20231201	123400	19239690	4950	4950	4950	4950	0
379	20231201	123300	19239690	4950	4950	4950	4950	0
380	20231201	123200	19239690	4950	4950	4950	4950	8
381	20231201	123100	19200090	4955	4955	4955	4955	0
382	20231201	123000	19200090	4955	4955	4955	4955	0
383	20231201	122900	19200090	4955	4955	4955	4955	1
384	20231201	122800	19195135	4950	4950	4950	4950	0
385	20231201	122700	19195135	4950	4950	4950	4950	1
386	20231201	122600	19190185	4955	4955	4955	4955	0
387	20231201	122500	19190185	4955	4955	4955	4955	0
388	20231201	122400	19190185	4955	4955	4955	4955	0
389	20231201	122300	19190185	4955	4955	4955	4955	0
390	20231201	122200	19190185	4955	4955	4955	4955	133
391	20231201	122100	18531170	4955	4955	4955	4955	0
392	20231201	122000	18531170	4955	4955	4955	4955	0
393	20231201	121900	18531170	4955	4955	4955	4955	0
394	20231201	121800	18531170	4955	4955	4955	4955	0
395	20231201	121700	18531170	4955	4955	4955	4955	0
396	20231201	121600	18531170	4955	4955	4955	4955	0
397	20231201	121500	18531170	4955	4955	4955	4955	0
398	20231201	121400	18531170	4955	4955	4955	4955	0
399	20231201	121300	18531170	4955	4955	4955	4955	0
400	20231201	121200	18531170	4955	4955	4955	4955	0
401	20231201	121100	18531170	4955	4955	4955	4955	0
402	20231201	121000	18531170	4955	4955	4955	4955	3
403	20231201	120900	18516305	4960	4960	4960	4960	0
404	20231201	120800	18516305	4960	4960	4960	4960	0
405	20231201	120700	18516305	4960	4960	4960	4960	0
406	20231201	120600	18516305	4960	4960	4960	4960	0
407	20231201	120500	18516305	4960	4960	4960	4960	0
408	20231201	120400	18516305	4960	4960	4960	4960	0
409	20231201	120300	18516305	4960	4960	4960	4960	0
410	20231201	120200	18516305	4960	4960	4960	4960	1
411	20231201	120100	18511345	4960	4960	4960	4960	0
412	20231201	120000	18511345	4960	4960	4960	4960	1
413	20231201	115900	18506385	4965	4965	4965	4965	0
414	20231201	115800	18506385	4965	4965	4965	4965	0
415	20231201	115700	18506385	4965	4965	4965	4965	0
416	20231201	115600	18506385	4965	4965	4965	4965	0
417	20231201	115500	18506385	4965	4965	4970	4965	4
418	20231201	115400	18486520	4965	4965	4965	4965	0
419	20231201	115300	18486520	4965	4965	4965	4965	0
420	20231201	115200	18486520	4965	4965	4965	4965	1
421	20231201	115100	18481555	4970	4970	4970	4970	0
422	20231201	115000	18481555	4970	4970	4970	4970	0
423	20231201	114900	18481555	4970	4970	4970	4970	0
424	20231201	114800	18481555	4970	4970	4970	4970	1
425	20231201	114700	18476585	4975	4975	4975	4975	0
426	20231201	114600	18476585	4975	4975	4975	4975	0
427	20231201	114500	18476585	4975	4975	4975	4975	0
428	20231201	114400	18476585	4975	4975	4975	4975	0
429	20231201	114300	18476585	4975	4980	4980	4975	2
430	20231201	114200	18466630	4990	4990	4990	4990	0
431	20231201	114100	18466630	4990	4990	4990	4990	0
432	20231201	114000	18466630	4990	4990	4990	4990	1
433	20231201	113900	18461640	4985	4985	4985	4985	0
434	20231201	113800	18461640	4985	4985	4985	4985	0
435	20231201	113700	18461640	4985	4985	4985	4985	0
436	20231201	113600	18461640	4985	4985	4985	4985	0
437	20231201	113500	18461640	4985	4985	4985	4985	0
438	20231201	113400	18461640	4985	4985	4985	4985	0
439	20231201	113300	18461640	4985	4985	4985	4985	0
440	20231201	113200	18461640	4985	4985	4985	4985	1
441	20231201	113100	18456655	4985	4985	4985	4985	0
442	20231201	113000	18456655	4985	4985	4985	4985	0
443	20231201	112900	18456655	4985	4985	4985	4985	0
444	20231201	112800	18456655	4985	4985	4985	4985	0
445	20231201	112700	18456655	4985	4985	4985	4985	0
446	20231201	112600	18456655	4985	4985	4985	4985	0
447	20231201	112500	18456655	4985	4985	4985	4985	0
448	20231201	112400	18456655	4985	4985	4985	4985	0
449	20231201	112300	18456655	4985	4985	4985	4985	0
450	20231201	112200	18456655	4985	4985	4985	4985	0
451	20231201	112100	18456655	4985	4985	4985	4985	0
452	20231201	112000	18456655	4985	4985	4985	4985	1
453	20231201	111900	18451670	4990	4990	4990	4990	0
454	20231201	111800	18451670	4990	4990	4990	4990	0
455	20231201	111700	18451670	4990	4990	4990	4990	1
456	20231201	111600	18446680	4990	4990	4990	4990	0
457	20231201	111500	18446680	4990	4990	4990	4990	0
458	20231201	111400	18446680	4990	4990	4990	4990	1
459	20231201	111300	18441690	4990	4990	4990	4990	0
460	20231201	111200	18441690	4990	4990	4990	4990	0
461	20231201	111100	18441690	4990	4990	4990	4990	0
462	20231201	111000	18441690	4990	4990	4990	4990	0
463	20231201	110900	18441690	4990	4990	4990	4990	0
464	20231201	110800	18441690	4990	4990	4990	4990	0
465	20231201	110700	18441690	4990	4990	4990	4990	0
466	20231201	110600	18441690	4990	4990	4990	4990	0
467	20231201	110500	18441690	4990	4990	4990	4990	0
468	20231201	110400	18441690	4990	4990	4990	4990	0
469	20231201	110300	18441690	4990	4990	4990	4990	0
470	20231201	110200	18441690	4990	4990	4990	4990	0
471	20231201	110100	18441690	4990	4990	4990	4990	0
472	20231201	110000	18441690	4990	4990	4990	4990	0
473	20231201	105900	18441690	4990	4990	4990	4990	0
474	20231201	105800	18441690	4990	4990	4990	4990	0
475	20231201	105700	18441690	4990	4990	4990	4990	0
476	20231201	105600	18441690	4990	4990	4990	4990	0
477	20231201	105500	18441690	4990	4990	4990	4990	0
478	20231201	105400	18441690	4990	4990	4990	4990	0
479	20231201	105300	18441690	4990	4990	4990	4990	268
480	20231201	105200	17104370	4990	4990	4990	4990	0
481	20231201	105100	17104370	4990	4990	4990	4990	0
482	20231201	105000	17104370	4990	4990	4990	4990	0
483	20231201	104900	17104370	4990	4990	4990	4990	0
484	20231201	104800	17104370	4990	4990	4990	4990	0
485	20231201	104700	17104370	4990	4990	4990	4990	2
486	20231201	104600	17094390	4995	4995	4995	4995	64
487	20231201	104500	16774710	4995	4995	4995	4995	0
488	20231201	104400	16774710	4995	4995	4995	4995	1
489	20231201	104300	16769715	4990	4990	4990	4990	0
490	20231201	104200	16769715	4990	4990	4990	4990	1
491	20231201	104100	16764725	4990	4990	4990	4990	0
492	20231201	104000	16764725	4990	4990	4990	4990	0
493	20231201	103900	16764725	4990	4990	4990	4990	0
494	20231201	103800	16764725	4990	4990	4990	4990	0
495	20231201	103700	16764725	4990	4990	4990	4990	0
496	20231201	103600	16764725	4990	4990	4990	4990	10
497	20231201	103500	16714825	4995	4995	4995	4995	1
498	20231201	103400	16709830	4990	4990	4990	4990	0
499	20231201	103300	16709830	4990	4990	4990	4990	0
500	20231201	103200	16709830	4990	4990	4990	4990	0
501	20231201	103100	16709830	4990	4990	4990	4990	0
502	20231201	103000	16709830	4990	4990	4990	4990	0
503	20231201	102900	16709830	4990	4990	4990	4990	100
504	20231201	102800	16210830	4990	4990	4990	4990	0
505	20231201	102700	16210830	4990	4990	4990	4990	0
506	20231201	102600	16210830	4990	4990	4990	4990	0
507	20231201	102500	16210830	4990	4990	4990	4990	0
508	20231201	102400	16210830	4990	4990	4990	4990	0
509	20231201	102300	16210830	4990	4990	4990	4990	0
510	20231201	102200	16210830	4990	4990	4990	4990	0
511	20231201	102100	16210830	4990	4990	4990	4990	0
512	20231201	102000	16210830	4990	4990	4990	4990	0
513	20231201	101900	16210830	4990	4990	4990	4990	0
514	20231201	101800	16210830	4990	4990	4990	4990	0
515	20231201	101700	16210830	4990	4990	4990	4990	0
516	20231201	101600	16210830	4990	4990	4990	4990	0
517	20231201	101500	16210830	4990	4990	4990	4990	20
518	20231201	101400	16111030	4990	4990	4990	4990	0
519	20231201	101300	16111030	4990	4990	4990	4990	0
520	20231201	101200	16111030	4990	4990	4990	4990	0
521	20231201	101100	16111030	4990	4990	4990	4990	0
522	20231201	101000	16111030	4990	4990	4990	4990	0
523	20231201	100900	16111030	4990	4990	4990	4990	0
524	20231201	100800	16111030	4990	4990	4990	4990	0
525	20231201	100700	16111030	4990	4990	4990	4990	0
526	20231201	100600	16111030	4990	4990	4990	4990	0
527	20231201	100500	16111030	4990	4990	4990	4990	0
528	20231201	100400	16111030	4990	4990	4990	4990	0
529	20231201	100300	16111030	4990	4990	4990	4990	0
530	20231201	100200	16111030	4990	4990	4990	4990	0
531	20231201	100100	16111030	4990	4990	4990	4990	0
532	20231201	100000	16111030	4990	4990	4990	4990	0
533	20231201	095900	16111030	4990	4990	4990	4990	0
534	20231201	095800	16111030	4990	4990	4990	4990	0
535	20231201	095700	16111030	4990	4990	4990	4990	663
536	20231201	095600	12802660	4995	4995	4995	4995	0
537	20231201	095500	12802660	4995	4995	4995	4995	10
538	20231201	095400	12752710	4990	4990	4990	4990	250
539	20231201	095300	11505210	4990	4990	4990	4990	0
540	20231201	095200	11505210	4990	4990	4990	4990	0
541	20231201	095100	11505210	4990	4990	4990	4990	0
542	20231201	095000	11505210	4990	4990	4990	4990	2
543	20231201	094900	11495230	4990	4990	4990	4990	0
544	20231201	094800	11495230	4990	4990	4990	4990	20
545	20231201	094700	11395430	4990	4990	4990	4990	43
546	20231201	094600	11180860	4990	4990	4990	4990	0
547	20231201	094500	11180860	4990	4990	4990	4990	0
548	20231201	094400	11180860	4990	4990	4990	4990	0
549	20231201	094300	11180860	4990	4990	4990	4990	0
550	20231201	094200	11180860	4990	4990	4990	4990	0
551	20231201	094100	11180860	4990	4990	4990	4990	1
552	20231201	094000	11175870	4950	4960	4960	4950	100
553	20231201	093900	10680620	4960	4960	4960	4960	7
554	20231201	093800	10645900	4960	4960	4960	4960	0
555	20231201	093700	10645900	4960	4970	4970	4960	3
556	20231201	093600	10631005	4960	4960	4960	4960	0
557	20231201	093500	10631005	4960	4960	4960	4960	0
558	20231201	093400	10631005	4960	4960	4960	4960	0
559	20231201	093300	10631005	4960	4960	4960	4960	0
560	20231201	093200	10631005	4960	4960	4960	4960	0
561	20231201	093100	10631005	4960	4960	4960	4960	0
562	20231201	093000	10631005	4960	4960	4960	4960	0
563	20231201	092900	10631005	4960	4960	4960	4960	0
564	20231201	092800	10631005	4960	4960	4960	4960	235
565	20231201	092700	9465405	4960	4960	4960	4960	0
566	20231201	092600	9465405	4960	4970	4970	4960	101
567	20231201	092500	8963885	4990	4990	4990	4990	0
568	20231201	092400	8963885	4990	4990	4990	4990	0
569	20231201	092300	8963885	4990	4990	4990	4990	0
570	20231201	092200	8963885	4990	4990	4990	4990	0
571	20231201	092100	8963885	4990	4990	4990	4990	0
572	20231201	092000	8963885	4990	4990	4990	4990	0
573	20231201	091900	8963885	4990	4990	4990	4990	0
574	20231201	091800	8963885	4990	4990	4990	4990	0
575	20231201	091700	8963885	4990	4990	4990	4990	15
576	20231201	091600	8889035	4995	4995	4995	4995	52
577	20231201	091500	8629295	4995	4995	4995	4995	0
578	20231201	091400	8629295	4995	4995	4995	4995	3
579	20231201	091300	8614310	4995	4995	4995	4995	0
580	20231201	091200	8614310	4995	4995	4995	4995	0
581	20231201	091100	8614310	4995	4995	4995	4995	0
582	20231201	091000	8614310	4995	4995	4995	4995	247
583	20231201	090900	7380545	5000	5000	5000	5000	0
584	20231201	090800	7380545	5000	5000	5000	5000	0
585	20231201	090700	7380545	5000	5000	5000	5000	0
586	20231201	090600	7380545	5000	5000	5000	5000	1
587	20231201	090500	7375545	4995	4995	4995	4995	77
588	20231201	090400	6990930	4995	4965	4995	4965	1401
589	20231201	090300	34935	4965	4965	4965	4965	0
590	20231201	090200	34935	4965	4965	4965	4965	0
591	20231201	090100	34935	4965	4965	4965	4965	0
592	20231201	090000	34935	4965	4995	4995	4965	7