KissMeData/004650/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184300	49507940	9740	9740	9740	9740	23
3	20231201	184200	49507940	9740	9740	9740	9740	0
4	20231201	184100	49507940	9740	9740	9740	9740	0
5	20231201	184000	49507940	9740	9740	9740	9740	0
6	20231201	183900	49507940	9740	9740	9740	9740	0
7	20231201	183800	49507940	9740	9740	9740	9740	0
8	20231201	183700	49507940	9740	9740	9740	9740	0
9	20231201	183600	49507940	9740	9740	9740	9740	0
10	20231201	183500	49507940	9740	9740	9740	9740	0
11	20231201	183400	49507940	9740	9740	9740	9740	0
12	20231201	183300	49507940	9740	9740	9740	9740	0
13	20231201	183200	49507940	9740	9740	9740	9740	0
14	20231201	183100	49507940	9740	9740	9740	9740	0
15	20231201	183000	49507940	9740	9740	9740	9740	0
16	20231201	182900	49507940	9740	9740	9740	9740	0
17	20231201	182800	49507940	9740	9740	9740	9740	0
18	20231201	182700	49507940	9740	9740	9740	9740	0
19	20231201	182600	49507940	9740	9740	9740	9740	0
20	20231201	182500	49507940	9740	9740	9740	9740	0
21	20231201	182400	49507940	9740	9740	9740	9740	0
22	20231201	182300	49507940	9740	9740	9740	9740	0
23	20231201	182200	49507940	9740	9740	9740	9740	0
24	20231201	182100	49507940	9740	9740	9740	9740	0
25	20231201	182000	49507940	9740	9740	9740	9740	0
26	20231201	181900	49507940	9740	9740	9740	9740	0
27	20231201	181800	49507940	9740	9740	9740	9740	0
28	20231201	181700	49507940	9740	9740	9740	9740	0
29	20231201	181600	49507940	9740	9740	9740	9740	0
30	20231201	181500	49507940	9740	9740	9740	9740	0
31	20231201	181400	49507940	9740	9740	9740	9740	0
32	20231201	181300	49507940	9740	9740	9740	9740	23
33	20231201	181200	49507940	9740	9740	9740	9740	0
34	20231201	181100	49507940	9740	9740	9740	9740	0
35	20231201	181000	49507940	9740	9740	9740	9740	0
36	20231201	180900	49507940	9740	9740	9740	9740	0
37	20231201	180800	49507940	9740	9740	9740	9740	0
38	20231201	180700	49507940	9740	9740	9740	9740	0
39	20231201	180600	49507940	9740	9740	9740	9740	0
40	20231201	180500	49507940	9740	9740	9740	9740	0
41	20231201	180400	49507940	9740	9740	9740	9740	0
42	20231201	180300	49507940	9740	9740	9740	9740	0
43	20231201	180200	49507940	9740	9740	9740	9740	0
44	20231201	180100	49507940	9740	9740	9740	9740	0
45	20231201	180000	49507940	9740	9740	9740	9740	0
46	20231201	175900	49507940	9740	9740	9740	9740	0
47	20231201	175800	49507940	9740	9740	9740	9740	0
48	20231201	175700	49507940	9740	9740	9740	9740	0
49	20231201	175600	49507940	9740	9740	9740	9740	0
50	20231201	175500	49507940	9740	9740	9740	9740	0
51	20231201	175400	49507940	9740	9740	9740	9740	0
52	20231201	175300	49507940	9740	9740	9740	9740	0
53	20231201	175200	49507940	9740	9740	9740	9740	0
54	20231201	175100	49507940	9740	9740	9740	9740	0
55	20231201	175000	49507940	9740	9740	9740	9740	0
56	20231201	174900	49507940	9740	9740	9740	9740	0
57	20231201	174800	49507940	9740	9740	9740	9740	0
58	20231201	174700	49507940	9740	9740	9740	9740	0
59	20231201	174600	49507940	9740	9740	9740	9740	0
60	20231201	174500	49507940	9740	9740	9740	9740	0
61	20231201	174400	49507940	9740	9740	9740	9740	0
62	20231201	174300	49507940	9740	9740	9740	9740	23
63	20231201	174200	49507940	9740	9740	9740	9740	0
64	20231201	174100	49507940	9740	9740	9740	9740	0
65	20231201	174000	49507940	9740	9740	9740	9740	0
66	20231201	173900	49507940	9740	9740	9740	9740	0
67	20231201	173800	49507940	9740	9740	9740	9740	0
68	20231201	173700	49507940	9740	9740	9740	9740	0
69	20231201	173600	49507940	9740	9740	9740	9740	0
70	20231201	173500	49507940	9740	9740	9740	9740	0
71	20231201	173400	49507940	9740	9740	9740	9740	0
72	20231201	173300	49507940	9740	9740	9740	9740	0
73	20231201	173200	49507940	9740	9740	9740	9740	0
74	20231201	173100	49507940	9740	9740	9740	9740	0
75	20231201	173000	49507940	9740	9740	9740	9740	0
76	20231201	172900	49507940	9740	9740	9740	9740	0
77	20231201	172800	49507940	9740	9740	9740	9740	0
78	20231201	172700	49507940	9740	9740	9740	9740	0
79	20231201	172600	49507940	9740	9740	9740	9740	0
80	20231201	172500	49507940	9740	9740	9740	9740	0
81	20231201	172400	49507940	9740	9740	9740	9740	0
82	20231201	172300	49507940	9740	9740	9740	9740	0
83	20231201	172200	49507940	9740	9740	9740	9740	0
84	20231201	172100	49507940	9740	9740	9740	9740	0
85	20231201	172000	49507940	9740	9740	9740	9740	0
86	20231201	171900	49507940	9740	9740	9740	9740	0
87	20231201	171800	49507940	9740	9740	9740	9740	0
88	20231201	171700	49507940	9740	9740	9740	9740	0
89	20231201	171600	49507940	9740	9740	9740	9740	0
90	20231201	171500	49507940	9740	9740	9740	9740	0
91	20231201	171400	49507940	9740	9740	9740	9740	0
92	20231201	171300	49507940	9740	9740	9740	9740	23
93	20231201	171200	49507940	9740	9740	9740	9740	0
94	20231201	171100	49507940	9740	9740	9740	9740	0
95	20231201	171000	49507940	9740	9740	9740	9740	0
96	20231201	170900	49507940	9740	9740	9740	9740	0
97	20231201	170800	49507940	9740	9740	9740	9740	0
98	20231201	170700	49507940	9740	9740	9740	9740	0
99	20231201	170600	49507940	9740	9740	9740	9740	0
100	20231201	170500	49507940	9740	9740	9740	9740	0
101	20231201	170400	49507940	9740	9740	9740	9740	0
102	20231201	170300	49507940	9740	9740	9740	9740	0
103	20231201	170200	49507940	9740	9740	9740	9740	0
104	20231201	170100	49507940	9740	9740	9740	9740	0
105	20231201	170000	49507940	9740	9740	9740	9740	0
106	20231201	165900	49507940	9740	9740	9740	9740	0
107	20231201	165800	49507940	9740	9740	9740	9740	0
108	20231201	165700	49507940	9740	9740	9740	9740	0
109	20231201	165600	49507940	9740	9740	9740	9740	0
110	20231201	165500	49507940	9740	9740	9740	9740	0
111	20231201	165400	49507940	9740	9740	9740	9740	0
112	20231201	165300	49507940	9740	9740	9740	9740	0
113	20231201	165200	49507940	9740	9740	9740	9740	0
114	20231201	165100	49507940	9740	9740	9740	9740	0
115	20231201	165000	49507940	9740	9740	9740	9740	0
116	20231201	164900	49507940	9740	9740	9740	9740	0
117	20231201	164800	49507940	9740	9740	9740	9740	0
118	20231201	164700	49507940	9740	9740	9740	9740	0
119	20231201	164600	49507940	9740	9740	9740	9740	0
120	20231201	164500	49507940	9740	9740	9740	9740	0
121	20231201	164400	49507940	9740	9740	9740	9740	0
122	20231201	164300	49507940	9740	9740	9740	9740	23
123	20231201	164200	49507940	9740	9740	9740	9740	0
124	20231201	164100	49507940	9740	9740	9740	9740	0
125	20231201	164000	49507940	9740	9740	9740	9740	0
126	20231201	163900	49507940	9740	9740	9740	9740	0
127	20231201	163800	49507940	9740	9740	9740	9740	0
128	20231201	163700	49507940	9740	9740	9740	9740	0
129	20231201	163600	49507940	9740	9740	9740	9740	0
130	20231201	163500	49507940	9740	9740	9740	9740	0
131	20231201	163400	49507940	9740	9740	9740	9740	0
132	20231201	163300	49507940	9740	9740	9740	9740	0
133	20231201	163200	49507940	9740	9740	9740	9740	0
134	20231201	163100	49507940	9740	9740	9740	9740	0
135	20231201	163000	49507940	9740	9740	9740	9740	0
136	20231201	162900	49507940	9740	9740	9740	9740	0
137	20231201	162800	49507940	9740	9740	9740	9740	0
138	20231201	162700	49507940	9740	9740	9740	9740	0
139	20231201	162600	49507940	9740	9740	9740	9740	0
140	20231201	162500	49507940	9740	9740	9740	9740	0
141	20231201	162400	49507940	9740	9740	9740	9740	0
142	20231201	162300	49507940	9740	9740	9740	9740	0
143	20231201	162200	49507940	9740	9740	9740	9740	0
144	20231201	162100	49507940	9740	9740	9740	9740	0
145	20231201	162000	49507940	9740	9740	9740	9740	0
146	20231201	161900	49507940	9740	9740	9740	9740	0
147	20231201	161800	49507940	9740	9740	9740	9740	0
148	20231201	161700	49507940	9740	9740	9740	9740	0
149	20231201	161600	49507940	9740	9740	9740	9740	0
150	20231201	161500	49507940	9740	9740	9740	9740	0
151	20231201	161400	49507940	9740	9740	9740	9740	0
152	20231201	161300	49507940	9740	9740	9740	9740	23
153	20231201	161200	49507940	9740	9740	9740	9740	0
154	20231201	161100	49507940	9740	9740	9740	9740	0
155	20231201	161000	49507940	9740	9740	9740	9740	0
156	20231201	160900	49507940	9740	9740	9740	9740	0
157	20231201	160800	49507940	9740	9740	9740	9740	0
158	20231201	160700	49507940	9740	9740	9740	9740	0
159	20231201	160600	49507940	9740	9740	9740	9740	0
160	20231201	160500	49507940	9740	9740	9740	9740	0
161	20231201	160400	49507940	9740	9740	9740	9740	0
162	20231201	160300	49507940	9740	9740	9740	9740	0
163	20231201	160200	49507940	9740	9740	9740	9740	0
164	20231201	160100	49507940	9740	9740	9740	9740	0
165	20231201	160000	49507940	9740	9740	9740	9740	0
166	20231201	155900	49507940	9740	9740	9740	9740	0
167	20231201	155800	49507940	9740	9740	9740	9740	0
168	20231201	155700	49507940	9740	9740	9740	9740	0
169	20231201	155600	49507940	9740	9740	9740	9740	0
170	20231201	155500	49507940	9740	9740	9740	9740	0
171	20231201	155400	49507940	9740	9740	9740	9740	0
172	20231201	155300	49507940	9740	9740	9740	9740	0
173	20231201	155200	49507940	9740	9740	9740	9740	0
174	20231201	155100	49507940	9740	9740	9740	9740	0
175	20231201	155000	49507940	9740	9740	9740	9740	0
176	20231201	154900	49507940	9740	9740	9740	9740	0
177	20231201	154800	49507940	9740	9740	9740	9740	0
178	20231201	154700	49507940	9740	9740	9740	9740	0
179	20231201	154600	49507940	9740	9740	9740	9740	0
180	20231201	154500	49507940	9740	9740	9740	9740	0
181	20231201	154400	49507940	9740	9740	9740	9740	0
182	20231201	154300	49507940	9740	9740	9740	9740	23
183	20231201	154200	49507940	9740	9740	9740	9740	0
184	20231201	154100	49507940	9740	9740	9740	9740	0
185	20231201	154000	49507940	9740	9740	9740	9740	0
186	20231201	153900	49507940	9740	9740	9740	9740	0
187	20231201	153800	49507940	9740	9740	9740	9740	0
188	20231201	153700	49507940	9740	9740	9740	9740	0
189	20231201	153600	49507940	9740	9740	9740	9740	0
190	20231201	153500	49507940	9740	9740	9740	9740	0
191	20231201	153400	49507940	9740	9740	9740	9740	0
192	20231201	153300	49507940	9740	9740	9740	9740	0
193	20231201	153200	49507940	9740	9740	9740	9740	0
194	20231201	153100	49507940	9740	9740	9740	9740	0
195	20231201	153000	49507940	9740	9740	9740	9740	23
196	20231201	152900	49283920	9740	9740	9740	9740	0
197	20231201	152800	49283920	9740	9740	9740	9740	0
198	20231201	152700	49283920	9740	9740	9740	9740	0
199	20231201	152600	49283920	9740	9740	9740	9740	0
200	20231201	152500	49283920	9740	9740	9740	9740	0
201	20231201	152400	49283920	9740	9740	9740	9740	0
202	20231201	152300	49283920	9740	9740	9740	9740	0
203	20231201	152200	49283920	9740	9740	9740	9740	0
204	20231201	152100	49283920	9740	9740	9740	9740	0
205	20231201	152000	49283920	9740	9740	9740	9740	0
206	20231201	151900	49283920	9740	9740	9740	9740	0
207	20231201	151800	49283920	9740	9740	9740	9740	0
208	20231201	151700	49283920	9740	9740	9740	9740	0
209	20231201	151600	49283920	9740	9740	9740	9740	0
210	20231201	151500	49283920	9740	9740	9740	9740	0
211	20231201	151400	49283920	9740	9740	9740	9740	0
212	20231201	151300	49283920	9740	9740	9740	9740	0
213	20231201	151200	49283920	9740	9740	9740	9740	0
214	20231201	151100	49283920	9740	9740	9740	9740	1
215	20231201	151000	49274180	9730	9730	9730	9730	59
216	20231201	150900	48700110	9740	9740	9740	9740	0
217	20231201	150800	48700110	9740	9740	9740	9740	0
218	20231201	150700	48700110	9740	9740	9740	9740	0
219	20231201	150600	48700110	9740	9740	9740	9740	21
220	20231201	150500	48495570	9730	9730	9730	9730	63
221	20231201	150400	47882580	9720	9720	9720	9720	0
222	20231201	150300	47882580	9720	9720	9720	9720	0
223	20231201	150200	47882580	9720	9720	9720	9720	0
224	20231201	150100	47882580	9720	9720	9720	9720	0
225	20231201	150000	47882580	9720	9720	9720	9720	0
226	20231201	145900	47882580	9720	9720	9720	9720	0
227	20231201	145800	47882580	9720	9720	9720	9720	0
228	20231201	145700	47882580	9720	9720	9720	9720	0
229	20231201	145600	47882580	9720	9720	9720	9720	0
230	20231201	145500	47882580	9720	9720	9720	9720	50
231	20231201	145400	47396580	9730	9730	9730	9730	6
232	20231201	145300	47338200	9740	9740	9740	9740	0
233	20231201	145200	47338200	9740	9740	9740	9740	0
234	20231201	145100	47338200	9740	9740	9740	9740	0
235	20231201	145000	47338200	9740	9740	9740	9740	0
236	20231201	144900	47338200	9740	9740	9740	9740	0
237	20231201	144800	47338200	9740	9740	9740	9740	0
238	20231201	144700	47338200	9740	9740	9740	9740	0
239	20231201	144600	47338200	9740	9740	9740	9740	0
240	20231201	144500	47338200	9740	9740	9740	9740	0
241	20231201	144400	47338200	9740	9740	9740	9740	0
242	20231201	144300	47338200	9740	9740	9740	9740	0
243	20231201	144200	47338200	9740	9740	9740	9740	0
244	20231201	144100	47338200	9740	9740	9740	9740	0
245	20231201	144000	47338200	9740	9740	9740	9740	205
246	20231201	143900	45341500	9740	9740	9740	9740	0
247	20231201	143800	45341500	9740	9730	9740	9730	3
248	20231201	143700	45312300	9730	9730	9730	9730	0
249	20231201	143600	45312300	9730	9730	9730	9730	135
250	20231201	143500	43998750	9730	9730	9730	9730	0
251	20231201	143400	43998750	9730	9730	9730	9730	0
252	20231201	143300	43998750	9730	9730	9730	9730	4
253	20231201	143200	43959830	9730	9730	9730	9730	0
254	20231201	143100	43959830	9730	9730	9730	9730	0
255	20231201	143000	43959830	9730	9730	9730	9730	1
256	20231201	142900	43950100	9720	9720	9720	9720	0
257	20231201	142800	43950100	9720	9720	9720	9720	0
258	20231201	142700	43950100	9720	9720	9720	9720	0
259	20231201	142600	43950100	9720	9720	9720	9720	0
260	20231201	142500	43950100	9720	9720	9720	9720	0
261	20231201	142400	43950100	9720	9720	9720	9720	0
262	20231201	142300	43950100	9720	9720	9720	9720	0
263	20231201	142200	43950100	9720	9720	9720	9720	0
264	20231201	142100	43950100	9720	9720	9720	9720	3
265	20231201	142000	43920940	9730	9730	9730	9730	0
266	20231201	141900	43920940	9730	9730	9730	9730	0
267	20231201	141800	43920940	9730	9730	9730	9730	0
268	20231201	141700	43920940	9730	9730	9730	9730	0
269	20231201	141600	43920940	9730	9730	9730	9730	0
270	20231201	141500	43920940	9730	9730	9730	9730	30
271	20231201	141400	43629040	9720	9720	9720	9720	0
272	20231201	141300	43629040	9720	9720	9720	9720	0
273	20231201	141200	43629040	9720	9720	9720	9720	0
274	20231201	141100	43629040	9720	9720	9720	9720	0
275	20231201	141000	43629040	9720	9720	9720	9720	8
276	20231201	140900	43551280	9720	9720	9720	9720	0
277	20231201	140800	43551280	9720	9720	9720	9720	0
278	20231201	140700	43551280	9720	9720	9720	9720	100
279	20231201	140600	42579280	9730	9730	9730	9730	10
280	20231201	140500	42481980	9730	9730	9730	9730	0
281	20231201	140400	42481980	9730	9730	9730	9730	0
282	20231201	140300	42481980	9730	9730	9730	9730	0
283	20231201	140200	42481980	9730	9730	9730	9730	30
284	20231201	140100	42190080	9730	9730	9730	9730	0
285	20231201	140000	42190080	9730	9730	9730	9730	1
286	20231201	135900	42180350	9740	9740	9740	9740	0
287	20231201	135800	42180350	9740	9740	9740	9740	0
288	20231201	135700	42180350	9740	9740	9740	9740	0
289	20231201	135600	42180350	9740	9740	9740	9740	0
290	20231201	135500	42180350	9740	9740	9740	9740	0
291	20231201	135400	42180350	9740	9740	9740	9740	0
292	20231201	135300	42180350	9740	9730	9740	9730	560
293	20231201	135200	36729350	9730	9730	9730	9730	0
294	20231201	135100	36729350	9730	9730	9730	9730	0
295	20231201	135000	36729350	9730	9730	9730	9730	0
296	20231201	134900	36729350	9730	9730	9730	9730	0
297	20231201	134800	36729350	9730	9730	9730	9730	0
298	20231201	134700	36729350	9730	9730	9730	9730	0
299	20231201	134600	36729350	9730	9730	9730	9730	0
300	20231201	134500	36729350	9730	9730	9730	9730	0
301	20231201	134400	36729350	9730	9730	9730	9730	0
302	20231201	134300	36729350	9730	9730	9730	9730	0
303	20231201	134200	36729350	9730	9730	9730	9730	0
304	20231201	134100	36729350	9730	9730	9730	9730	0
305	20231201	134000	36729350	9730	9730	9730	9730	0
306	20231201	133900	36729350	9730	9730	9730	9730	0
307	20231201	133800	36729350	9730	9730	9730	9730	0
308	20231201	133700	36729350	9730	9730	9730	9730	0
309	20231201	133600	36729350	9730	9730	9730	9730	0
310	20231201	133500	36729350	9730	9730	9730	9730	0
311	20231201	133400	36729350	9730	9730	9730	9730	0
312	20231201	133300	36729350	9730	9730	9730	9730	0
313	20231201	133200	36729350	9730	9730	9730	9730	0
314	20231201	133100	36729350	9730	9720	9730	9720	6
315	20231201	133000	36671010	9720	9720	9720	9720	0
316	20231201	132900	36671010	9720	9720	9720	9720	0
317	20231201	132800	36671010	9720	9720	9720	9720	0
318	20231201	132700	36671010	9720	9720	9720	9720	0
319	20231201	132600	36671010	9720	9720	9720	9720	0
320	20231201	132500	36671010	9720	9720	9720	9720	0
321	20231201	132400	36671010	9720	9720	9720	9720	0
322	20231201	132300	36671010	9720	9720	9720	9720	0
323	20231201	132200	36671010	9720	9720	9720	9720	0
324	20231201	132100	36671010	9720	9720	9720	9720	0
325	20231201	132000	36671010	9720	9720	9720	9720	5
326	20231201	131900	36622410	9730	9730	9730	9730	0
327	20231201	131800	36622410	9730	9730	9730	9730	0
328	20231201	131700	36622410	9730	9730	9730	9730	0
329	20231201	131600	36622410	9730	9730	9730	9730	3
330	20231201	131500	36593220	9730	9730	9730	9730	0
331	20231201	131400	36593220	9730	9730	9730	9730	0
332	20231201	131300	36593220	9730	9730	9730	9730	0
333	20231201	131200	36593220	9730	9730	9730	9730	0
334	20231201	131100	36593220	9730	9730	9730	9730	0
335	20231201	131000	36593220	9730	9730	9730	9730	0
336	20231201	130900	36593220	9730	9730	9730	9730	0
337	20231201	130800	36593220	9730	9730	9730	9730	500
338	20231201	130700	31728220	9730	9730	9730	9730	0
339	20231201	130600	31728220	9730	9730	9730	9730	0
340	20231201	130500	31728220	9730	9730	9730	9730	41
341	20231201	130400	31329290	9730	9730	9730	9730	0
342	20231201	130300	31329290	9730	9730	9730	9730	0
343	20231201	130200	31329290	9730	9730	9730	9730	0
344	20231201	130100	31329290	9730	9730	9730	9730	0
345	20231201	130000	31329290	9730	9730	9730	9730	184
346	20231201	125900	29538970	9720	9720	9720	9720	3
347	20231201	125800	29509810	9720	9720	9720	9720	0
348	20231201	125700	29509810	9720	9720	9720	9720	0
349	20231201	125600	29509810	9720	9720	9720	9720	0
350	20231201	125500	29509810	9720	9720	9720	9720	0
351	20231201	125400	29509810	9720	9720	9720	9720	0
352	20231201	125300	29509810	9720	9720	9720	9720	0
353	20231201	125200	29509810	9720	9720	9720	9720	0
354	20231201	125100	29509810	9720	9720	9720	9720	0
355	20231201	125000	29509810	9720	9720	9720	9720	6
356	20231201	124900	29451490	9720	9720	9720	9720	0
357	20231201	124800	29451490	9720	9720	9720	9720	0
358	20231201	124700	29451490	9720	9720	9720	9720	0
359	20231201	124600	29451490	9720	9720	9720	9720	0
360	20231201	124500	29451490	9720	9720	9720	9720	0
361	20231201	124400	29451490	9720	9720	9720	9720	0
362	20231201	124300	29451490	9720	9720	9720	9720	0
363	20231201	124200	29451490	9720	9720	9720	9720	0
364	20231201	124100	29451490	9720	9720	9720	9720	2
365	20231201	124000	29432050	9730	9730	9730	9730	0
366	20231201	123900	29432050	9730	9730	9730	9730	0
367	20231201	123800	29432050	9730	9730	9730	9730	0
368	20231201	123700	29432050	9730	9730	9730	9730	0
369	20231201	123600	29432050	9730	9730	9730	9730	0
370	20231201	123500	29432050	9730	9730	9730	9730	0
371	20231201	123400	29432050	9730	9730	9730	9730	6
372	20231201	123300	29373670	9730	9730	9730	9730	0
373	20231201	123200	29373670	9730	9730	9730	9730	0
374	20231201	123100	29373670	9730	9730	9730	9730	0
375	20231201	123000	29373670	9730	9730	9730	9730	0
376	20231201	122900	29373670	9730	9730	9730	9730	0
377	20231201	122800	29373670	9730	9730	9730	9730	0
378	20231201	122700	29373670	9730	9730	9730	9730	0
379	20231201	122600	29373670	9730	9730	9730	9730	0
380	20231201	122500	29373670	9730	9730	9730	9730	0
381	20231201	122400	29373670	9730	9730	9730	9730	0
382	20231201	122300	29373670	9730	9730	9730	9730	0
383	20231201	122200	29373670	9730	9730	9730	9730	0
384	20231201	122100	29373670	9730	9730	9730	9730	0
385	20231201	122000	29373670	9730	9730	9730	9730	0
386	20231201	121900	29373670	9730	9730	9730	9730	0
387	20231201	121800	29373670	9730	9730	9730	9730	0
388	20231201	121700	29373670	9730	9730	9730	9730	0
389	20231201	121600	29373670	9730	9730	9730	9730	0
390	20231201	121500	29373670	9730	9730	9730	9730	0
391	20231201	121400	29373670	9730	9730	9730	9730	0
392	20231201	121300	29373670	9730	9730	9730	9730	0
393	20231201	121200	29373670	9730	9730	9730	9730	0
394	20231201	121100	29373670	9730	9730	9730	9730	0
395	20231201	121000	29373670	9730	9730	9730	9730	0
396	20231201	120900	29373670	9730	9730	9730	9730	0
397	20231201	120800	29373670	9730	9730	9730	9730	0
398	20231201	120700	29373670	9730	9730	9730	9730	0
399	20231201	120600	29373670	9730	9730	9730	9730	6
400	20231201	120500	29315290	9730	9730	9730	9730	2
401	20231201	120400	29295830	9730	9730	9730	9730	2
402	20231201	120300	29276370	9720	9720	9720	9720	0
403	20231201	120200	29276370	9720	9720	9720	9720	0
404	20231201	120100	29276370	9720	9720	9720	9720	0
405	20231201	120000	29276370	9720	9720	9720	9720	0
406	20231201	115900	29276370	9720	9720	9720	9720	0
407	20231201	115800	29276370	9720	9720	9720	9720	40
408	20231201	115700	28887570	9720	9720	9720	9720	0
409	20231201	115600	28887570	9720	9720	9720	9720	0
410	20231201	115500	28887570	9720	9720	9720	9720	0
411	20231201	115400	28887570	9720	9720	9720	9720	0
412	20231201	115300	28887570	9720	9720	9720	9720	0
413	20231201	115200	28887570	9720	9720	9720	9720	0
414	20231201	115100	28887570	9720	9720	9720	9720	0
415	20231201	115000	28887570	9720	9730	9730	9720	34
416	20231201	114900	28556790	9730	9730	9730	9730	50
417	20231201	114800	28070290	9740	9740	9740	9740	0
418	20231201	114700	28070290	9740	9740	9740	9740	0
419	20231201	114600	28070290	9740	9740	9740	9740	0
420	20231201	114500	28070290	9740	9740	9740	9740	0
421	20231201	114400	28070290	9740	9740	9740	9740	0
422	20231201	114300	28070290	9740	9740	9740	9740	0
423	20231201	114200	28070290	9740	9740	9740	9740	0
424	20231201	114100	28070290	9740	9730	9740	9730	500
425	20231201	114000	23201900	9730	9730	9730	9730	30
426	20231201	113900	22910000	9720	9720	9720	9720	0
427	20231201	113800	22910000	9720	9720	9720	9720	0
428	20231201	113700	22910000	9720	9720	9720	9720	0
429	20231201	113600	22910000	9720	9720	9720	9720	0
430	20231201	113500	22910000	9720	9720	9720	9720	0
431	20231201	113400	22910000	9720	9720	9720	9720	0
432	20231201	113300	22910000	9720	9720	9720	9720	41
433	20231201	113200	22511480	9720	9720	9720	9720	266
434	20231201	113100	19925960	9720	9720	9720	9720	10
435	20231201	113000	19828760	9730	9730	9730	9730	0
436	20231201	112900	19828760	9730	9730	9730	9730	0
437	20231201	112800	19828760	9730	9730	9730	9730	0
438	20231201	112700	19828760	9730	9730	9730	9730	2
439	20231201	112600	19809300	9730	9730	9730	9730	72
440	20231201	112500	19108740	9740	9740	9740	9740	0
441	20231201	112400	19108740	9740	9740	9740	9740	0
442	20231201	112300	19108740	9740	9740	9740	9740	0
443	20231201	112200	19108740	9740	9740	9740	9740	0
444	20231201	112100	19108740	9740	9740	9740	9740	0
445	20231201	112000	19108740	9740	9740	9740	9740	0
446	20231201	111900	19108740	9740	9740	9740	9740	0
447	20231201	111800	19108740	9740	9740	9740	9740	0
448	20231201	111700	19108740	9740	9740	9740	9740	0
449	20231201	111600	19108740	9740	9740	9740	9740	0
450	20231201	111500	19108740	9740	9740	9740	9740	0
451	20231201	111400	19108740	9740	9740	9740	9740	0
452	20231201	111300	19108740	9740	9740	9740	9740	1
453	20231201	111200	19099000	9730	9730	9730	9730	0
454	20231201	111100	19099000	9730	9730	9730	9730	0
455	20231201	111000	19099000	9730	9730	9730	9730	0
456	20231201	110900	19099000	9730	9730	9730	9730	0
457	20231201	110800	19099000	9730	9730	9730	9730	0
458	20231201	110700	19099000	9730	9730	9730	9730	0
459	20231201	110600	19099000	9730	9730	9730	9730	0
460	20231201	110500	19099000	9730	9730	9730	9730	0
461	20231201	110400	19099000	9730	9730	9730	9730	0
462	20231201	110300	19099000	9730	9730	9730	9730	0
463	20231201	110200	19099000	9730	9730	9730	9730	0
464	20231201	110100	19099000	9730	9730	9730	9730	0
465	20231201	110000	19099000	9730	9730	9730	9730	12
466	20231201	105900	18982240	9730	9730	9730	9730	0
467	20231201	105800	18982240	9730	9730	9730	9730	0
468	20231201	105700	18982240	9730	9730	9730	9730	0
469	20231201	105600	18982240	9730	9730	9730	9730	0
470	20231201	105500	18982240	9730	9730	9730	9730	0
471	20231201	105400	18982240	9730	9730	9730	9730	0
472	20231201	105300	18982240	9730	9730	9730	9730	0
473	20231201	105200	18982240	9730	9730	9730	9730	0
474	20231201	105100	18982240	9730	9730	9730	9730	1
475	20231201	105000	18972510	9730	9730	9730	9730	0
476	20231201	104900	18972510	9730	9730	9730	9730	37
477	20231201	104800	18612500	9730	9730	9730	9730	0
478	20231201	104700	18612500	9730	9730	9730	9730	0
479	20231201	104600	18612500	9730	9730	9730	9730	0
480	20231201	104500	18612500	9730	9730	9730	9730	0
481	20231201	104400	18612500	9730	9730	9730	9730	0
482	20231201	104300	18612500	9730	9730	9730	9730	0
483	20231201	104200	18612500	9730	9730	9730	9730	0
484	20231201	104100	18612500	9730	9730	9730	9730	0
485	20231201	104000	18612500	9730	9730	9730	9730	0
486	20231201	103900	18612500	9730	9730	9730	9730	0
487	20231201	103800	18612500	9730	9730	9730	9730	0
488	20231201	103700	18612500	9730	9730	9730	9730	0
489	20231201	103600	18612500	9730	9730	9730	9730	0
490	20231201	103500	18612500	9730	9730	9730	9730	6
491	20231201	103400	18554120	9730	9730	9730	9730	0
492	20231201	103300	18554120	9730	9730	9730	9730	0
493	20231201	103200	18554120	9730	9730	9730	9730	0
494	20231201	103100	18554120	9730	9730	9730	9730	0
495	20231201	103000	18554120	9730	9730	9730	9730	0
496	20231201	102900	18554120	9730	9730	9730	9730	0
497	20231201	102800	18554120	9730	9730	9730	9730	2
498	20231201	102700	18534660	9730	9730	9730	9730	0
499	20231201	102600	18534660	9730	9730	9730	9730	28
500	20231201	102500	18262220	9730	9740	9740	9730	7
501	20231201	102400	18194100	9740	9740	9740	9740	0
502	20231201	102300	18194100	9740	9740	9740	9740	0
503	20231201	102200	18194100	9740	9740	9740	9740	0
504	20231201	102100	18194100	9740	9740	9740	9740	0
505	20231201	102000	18194100	9740	9740	9740	9740	0
506	20231201	101900	18194100	9740	9740	9740	9740	0
507	20231201	101800	18194100	9740	9740	9740	9740	0
508	20231201	101700	18194100	9740	9740	9740	9740	3
509	20231201	101600	18164880	9730	9730	9730	9730	0
510	20231201	101500	18164880	9730	9730	9730	9730	0
511	20231201	101400	18164880	9730	9730	9730	9730	0
512	20231201	101300	18164880	9730	9730	9730	9730	0
513	20231201	101200	18164880	9730	9730	9730	9730	0
514	20231201	101100	18164880	9730	9730	9730	9730	0
515	20231201	101000	18164880	9730	9730	9730	9730	6
516	20231201	100900	18106500	9740	9740	9740	9740	0
517	20231201	100800	18106500	9740	9740	9740	9740	0
518	20231201	100700	18106500	9740	9740	9740	9740	0
519	20231201	100600	18106500	9740	9740	9740	9740	0
520	20231201	100500	18106500	9740	9740	9740	9740	0
521	20231201	100400	18106500	9740	9740	9740	9740	40
522	20231201	100300	17716900	9740	9740	9740	9740	0
523	20231201	100200	17716900	9740	9740	9740	9740	10
524	20231201	100100	17619500	9740	9740	9740	9740	0
525	20231201	100000	17619500	9740	9740	9740	9740	0
526	20231201	095900	17619500	9740	9740	9740	9740	0
527	20231201	095800	17619500	9740	9740	9740	9740	0
528	20231201	095700	17619500	9740	9740	9740	9740	0
529	20231201	095600	17619500	9740	9740	9740	9740	0
530	20231201	095500	17619500	9740	9740	9740	9740	7
531	20231201	095400	17551320	9740	9740	9740	9740	0
532	20231201	095300	17551320	9740	9740	9740	9740	0
533	20231201	095200	17551320	9740	9740	9740	9740	0
534	20231201	095100	17551320	9740	9740	9740	9740	0
535	20231201	095000	17551320	9740	9740	9740	9740	0
536	20231201	094900	17551320	9740	9740	9740	9740	0
537	20231201	094800	17551320	9740	9740	9740	9740	0
538	20231201	094700	17551320	9740	9740	9740	9740	0
539	20231201	094600	17551320	9740	9740	9740	9740	0
540	20231201	094500	17551320	9740	9740	9740	9740	35
541	20231201	094400	17210420	9740	9740	9740	9740	30
542	20231201	094300	16918220	9740	9740	9740	9740	4
543	20231201	094200	16879260	9730	9730	9730	9730	0
544	20231201	094100	16879260	9730	9730	9730	9730	0
545	20231201	094000	16879260	9730	9730	9730	9730	6
546	20231201	093900	16820880	9720	9720	9720	9720	0
547	20231201	093800	16820880	9720	9720	9720	9720	0
548	20231201	093700	16820880	9720	9720	9720	9720	0
549	20231201	093600	16820880	9720	9720	9720	9720	0
550	20231201	093500	16820880	9720	9730	9730	9720	160
551	20231201	093400	15265570	9720	9720	9720	9720	0
552	20231201	093300	15265570	9720	9720	9720	9720	0
553	20231201	093200	15265570	9720	9720	9720	9720	0
554	20231201	093100	15265570	9720	9720	9720	9720	0
555	20231201	093000	15265570	9720	9720	9720	9720	0
556	20231201	092900	15265570	9720	9720	9720	9720	0
557	20231201	092800	15265570	9720	9720	9720	9720	0
558	20231201	092700	15265570	9720	9720	9720	9720	0
559	20231201	092600	15265570	9720	9720	9720	9720	0
560	20231201	092500	15265570	9720	9720	9720	9720	0
561	20231201	092400	15265570	9720	9720	9720	9720	300
562	20231201	092300	12349570	9720	9740	9740	9720	50
563	20231201	092200	11863270	9750	9750	9750	9750	0
564	20231201	092100	11863270	9750	9750	9750	9750	0
565	20231201	092000	11863270	9750	9750	9750	9750	10
566	20231201	091900	11765770	9730	9730	9730	9730	0
567	20231201	091800	11765770	9730	9730	9730	9730	0
568	20231201	091700	11765770	9730	9730	9730	9730	0
569	20231201	091600	11765770	9730	9730	9730	9730	0
570	20231201	091500	11765770	9730	9730	9730	9730	0
571	20231201	091400	11765770	9730	9730	9730	9730	0
572	20231201	091300	11765770	9730	9730	9730	9730	1
573	20231201	091200	11756040	9730	9730	9730	9730	18
574	20231201	091100	11580900	9730	9730	9730	9730	1
575	20231201	091000	11571170	9730	9760	9760	9730	500
576	20231201	090900	6703230	9760	9760	9760	9760	0
577	20231201	090800	6703230	9760	9760	9760	9760	2
578	20231201	090700	6683710	9730	9730	9730	9730	0
579	20231201	090600	6683710	9730	9740	9740	9730	140
580	20231201	090500	5321300	9730	9730	9730	9730	0
581	20231201	090400	5321300	9730	9730	9730	9730	0
582	20231201	090300	5321300	9730	9740	9740	9730	330
583	20231201	090200	2110280	9770	9760	9770	9760	7
584	20231201	090100	2041910	9770	9760	9770	9760	3
585	20231201	090000	2012620	9770	9770	9770	9770	206