KissMeData/006840/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184800	74447290	17740	17740	17740	17740	7
3	20231201	184700	74447290	17740	17740	17740	17740	0
4	20231201	184600	74447290	17740	17740	17740	17740	0
5	20231201	184500	74447290	17740	17740	17740	17740	0
6	20231201	184400	74447290	17740	17740	17740	17740	0
7	20231201	184300	74447290	17740	17740	17740	17740	0
8	20231201	184200	74447290	17740	17740	17740	17740	0
9	20231201	184100	74447290	17740	17740	17740	17740	0
10	20231201	184000	74447290	17740	17740	17740	17740	0
11	20231201	183900	74447290	17740	17740	17740	17740	0
12	20231201	183800	74447290	17740	17740	17740	17740	0
13	20231201	183700	74447290	17740	17740	17740	17740	0
14	20231201	183600	74447290	17740	17740	17740	17740	0
15	20231201	183500	74447290	17740	17740	17740	17740	0
16	20231201	183400	74447290	17740	17740	17740	17740	0
17	20231201	183300	74447290	17740	17740	17740	17740	0
18	20231201	183200	74447290	17740	17740	17740	17740	0
19	20231201	183100	74447290	17740	17740	17740	17740	0
20	20231201	183000	74447290	17740	17740	17740	17740	0
21	20231201	182900	74447290	17740	17740	17740	17740	0
22	20231201	182800	74447290	17740	17740	17740	17740	0
23	20231201	182700	74447290	17740	17740	17740	17740	0
24	20231201	182600	74447290	17740	17740	17740	17740	0
25	20231201	182500	74447290	17740	17740	17740	17740	0
26	20231201	182400	74447290	17740	17740	17740	17740	0
27	20231201	182300	74447290	17740	17740	17740	17740	0
28	20231201	182200	74447290	17740	17740	17740	17740	0
29	20231201	182100	74447290	17740	17740	17740	17740	0
30	20231201	182000	74447290	17740	17740	17740	17740	0
31	20231201	181900	74447290	17740	17740	17740	17740	0
32	20231201	181800	74447290	17740	17740	17740	17740	7
33	20231201	181700	74447290	17740	17740	17740	17740	0
34	20231201	181600	74447290	17740	17740	17740	17740	0
35	20231201	181500	74447290	17740	17740	17740	17740	0
36	20231201	181400	74447290	17740	17740	17740	17740	0
37	20231201	181300	74447290	17740	17740	17740	17740	0
38	20231201	181200	74447290	17740	17740	17740	17740	0
39	20231201	181100	74447290	17740	17740	17740	17740	0
40	20231201	181000	74447290	17740	17740	17740	17740	0
41	20231201	180900	74447290	17740	17740	17740	17740	0
42	20231201	180800	74447290	17740	17740	17740	17740	0
43	20231201	180700	74447290	17740	17740	17740	17740	0
44	20231201	180600	74447290	17740	17740	17740	17740	0
45	20231201	180500	74447290	17740	17740	17740	17740	0
46	20231201	180400	74447290	17740	17740	17740	17740	0
47	20231201	180300	74447290	17740	17740	17740	17740	0
48	20231201	180200	74447290	17740	17740	17740	17740	0
49	20231201	180100	74447290	17740	17740	17740	17740	0
50	20231201	180000	74447290	17740	17740	17740	17740	0
51	20231201	175900	74447290	17740	17740	17740	17740	0
52	20231201	175800	74447290	17740	17740	17740	17740	0
53	20231201	175700	74447290	17740	17740	17740	17740	0
54	20231201	175600	74447290	17740	17740	17740	17740	0
55	20231201	175500	74447290	17740	17740	17740	17740	0
56	20231201	175400	74447290	17740	17740	17740	17740	0
57	20231201	175300	74447290	17740	17740	17740	17740	0
58	20231201	175200	74447290	17740	17740	17740	17740	0
59	20231201	175100	74447290	17740	17740	17740	17740	0
60	20231201	175000	74447290	17740	17740	17740	17740	0
61	20231201	174900	74447290	17740	17740	17740	17740	0
62	20231201	174800	74447290	17740	17740	17740	17740	7
63	20231201	174700	74447290	17740	17740	17740	17740	0
64	20231201	174600	74447290	17740	17740	17740	17740	0
65	20231201	174500	74447290	17740	17740	17740	17740	0
66	20231201	174400	74447290	17740	17740	17740	17740	0
67	20231201	174300	74447290	17740	17740	17740	17740	0
68	20231201	174200	74447290	17740	17740	17740	17740	0
69	20231201	174100	74447290	17740	17740	17740	17740	0
70	20231201	174000	74447290	17740	17740	17740	17740	0
71	20231201	173900	74447290	17740	17740	17740	17740	0
72	20231201	173800	74447290	17740	17740	17740	17740	0
73	20231201	173700	74447290	17740	17740	17740	17740	0
74	20231201	173600	74447290	17740	17740	17740	17740	0
75	20231201	173500	74447290	17740	17740	17740	17740	0
76	20231201	173400	74447290	17740	17740	17740	17740	0
77	20231201	173300	74447290	17740	17740	17740	17740	0
78	20231201	173200	74447290	17740	17740	17740	17740	0
79	20231201	173100	74447290	17740	17740	17740	17740	0
80	20231201	173000	74447290	17740	17740	17740	17740	0
81	20231201	172900	74447290	17740	17740	17740	17740	0
82	20231201	172800	74447290	17740	17740	17740	17740	0
83	20231201	172700	74447290	17740	17740	17740	17740	0
84	20231201	172600	74447290	17740	17740	17740	17740	0
85	20231201	172500	74447290	17740	17740	17740	17740	0
86	20231201	172400	74447290	17740	17740	17740	17740	0
87	20231201	172300	74447290	17740	17740	17740	17740	0
88	20231201	172200	74447290	17740	17740	17740	17740	0
89	20231201	172100	74447290	17740	17740	17740	17740	0
90	20231201	172000	74447290	17740	17740	17740	17740	0
91	20231201	171900	74447290	17740	17740	17740	17740	0
92	20231201	171800	74447290	17740	17740	17740	17740	7
93	20231201	171700	74447290	17740	17740	17740	17740	0
94	20231201	171600	74447290	17740	17740	17740	17740	0
95	20231201	171500	74447290	17740	17740	17740	17740	0
96	20231201	171400	74447290	17740	17740	17740	17740	0
97	20231201	171300	74447290	17740	17740	17740	17740	0
98	20231201	171200	74447290	17740	17740	17740	17740	0
99	20231201	171100	74447290	17740	17740	17740	17740	0
100	20231201	171000	74447290	17740	17740	17740	17740	0
101	20231201	170900	74447290	17740	17740	17740	17740	0
102	20231201	170800	74447290	17740	17740	17740	17740	0
103	20231201	170700	74447290	17740	17740	17740	17740	0
104	20231201	170600	74447290	17740	17740	17740	17740	0
105	20231201	170500	74447290	17740	17740	17740	17740	0
106	20231201	170400	74447290	17740	17740	17740	17740	0
107	20231201	170300	74447290	17740	17740	17740	17740	0
108	20231201	170200	74447290	17740	17740	17740	17740	0
109	20231201	170100	74447290	17740	17740	17740	17740	0
110	20231201	170000	74447290	17740	17740	17740	17740	0
111	20231201	165900	74447290	17740	17740	17740	17740	0
112	20231201	165800	74447290	17740	17740	17740	17740	0
113	20231201	165700	74447290	17740	17740	17740	17740	0
114	20231201	165600	74447290	17740	17740	17740	17740	0
115	20231201	165500	74447290	17740	17740	17740	17740	0
116	20231201	165400	74447290	17740	17740	17740	17740	0
117	20231201	165300	74447290	17740	17740	17740	17740	0
118	20231201	165200	74447290	17740	17740	17740	17740	0
119	20231201	165100	74447290	17740	17740	17740	17740	0
120	20231201	165000	74447290	17740	17740	17740	17740	0
121	20231201	164900	74447290	17740	17740	17740	17740	0
122	20231201	164800	74447290	17740	17740	17740	17740	7
123	20231201	164700	74447290	17740	17740	17740	17740	0
124	20231201	164600	74447290	17740	17740	17740	17740	0
125	20231201	164500	74447290	17740	17740	17740	17740	0
126	20231201	164400	74447290	17740	17740	17740	17740	0
127	20231201	164300	74447290	17740	17740	17740	17740	0
128	20231201	164200	74447290	17740	17740	17740	17740	0
129	20231201	164100	74447290	17740	17740	17740	17740	0
130	20231201	164000	74447290	17740	17740	17740	17740	0
131	20231201	163900	74447290	17740	17740	17740	17740	0
132	20231201	163800	74447290	17740	17740	17740	17740	0
133	20231201	163700	74447290	17740	17740	17740	17740	0
134	20231201	163600	74447290	17740	17740	17740	17740	0
135	20231201	163500	74447290	17740	17740	17740	17740	0
136	20231201	163400	74447290	17740	17740	17740	17740	0
137	20231201	163300	74447290	17740	17740	17740	17740	0
138	20231201	163200	74447290	17740	17740	17740	17740	0
139	20231201	163100	74447290	17740	17740	17740	17740	0
140	20231201	163000	74447290	17740	17740	17740	17740	0
141	20231201	162900	74447290	17740	17740	17740	17740	0
142	20231201	162800	74447290	17740	17740	17740	17740	0
143	20231201	162700	74447290	17740	17740	17740	17740	0
144	20231201	162600	74447290	17740	17740	17740	17740	0
145	20231201	162500	74447290	17740	17740	17740	17740	0
146	20231201	162400	74447290	17740	17740	17740	17740	0
147	20231201	162300	74447290	17740	17740	17740	17740	0
148	20231201	162200	74447290	17740	17740	17740	17740	0
149	20231201	162100	74447290	17740	17740	17740	17740	0
150	20231201	162000	74447290	17740	17740	17740	17740	0
151	20231201	161900	74447290	17740	17740	17740	17740	0
152	20231201	161800	74447290	17740	17740	17740	17740	7
153	20231201	161700	74447290	17740	17740	17740	17740	0
154	20231201	161600	74447290	17740	17740	17740	17740	0
155	20231201	161500	74447290	17740	17740	17740	17740	0
156	20231201	161400	74447290	17740	17740	17740	17740	0
157	20231201	161300	74447290	17740	17740	17740	17740	0
158	20231201	161200	74447290	17740	17740	17740	17740	0
159	20231201	161100	74447290	17740	17740	17740	17740	0
160	20231201	161000	74447290	17740	17740	17740	17740	0
161	20231201	160900	74447290	17740	17740	17740	17740	0
162	20231201	160800	74447290	17740	17740	17740	17740	0
163	20231201	160700	74447290	17740	17740	17740	17740	0
164	20231201	160600	74447290	17740	17740	17740	17740	0
165	20231201	160500	74447290	17740	17740	17740	17740	0
166	20231201	160400	74447290	17740	17740	17740	17740	0
167	20231201	160300	74447290	17740	17740	17740	17740	0
168	20231201	160200	74447290	17740	17740	17740	17740	0
169	20231201	160100	74447290	17740	17740	17740	17740	0
170	20231201	160000	74447290	17740	17740	17740	17740	0
171	20231201	155900	74447290	17740	17740	17740	17740	0
172	20231201	155800	74447290	17740	17740	17740	17740	0
173	20231201	155700	74447290	17740	17740	17740	17740	0
174	20231201	155600	74447290	17740	17740	17740	17740	0
175	20231201	155500	74447290	17740	17740	17740	17740	0
176	20231201	155400	74447290	17740	17740	17740	17740	0
177	20231201	155300	74447290	17740	17740	17740	17740	0
178	20231201	155200	74447290	17740	17740	17740	17740	0
179	20231201	155100	74447290	17740	17740	17740	17740	0
180	20231201	155000	74447290	17740	17740	17740	17740	0
181	20231201	154900	74447290	17740	17740	17740	17740	0
182	20231201	154800	74447290	17740	17740	17740	17740	7
183	20231201	154700	74447290	17740	17740	17740	17740	0
184	20231201	154600	74447290	17740	17740	17740	17740	0
185	20231201	154500	74447290	17740	17740	17740	17740	0
186	20231201	154400	74447290	17740	17740	17740	17740	0
187	20231201	154300	74447290	17740	17740	17740	17740	0
188	20231201	154200	74447290	17740	17740	17740	17740	0
189	20231201	154100	74447290	17740	17740	17740	17740	0
190	20231201	154000	74447290	17740	17740	17740	17740	0
191	20231201	153900	74447290	17740	17740	17740	17740	0
192	20231201	153800	74447290	17740	17740	17740	17740	0
193	20231201	153700	74447290	17740	17740	17740	17740	0
194	20231201	153600	74447290	17740	17740	17740	17740	0
195	20231201	153500	74447290	17740	17740	17740	17740	0
196	20231201	153400	74447290	17740	17740	17740	17740	0
197	20231201	153300	74447290	17740	17740	17740	17740	0
198	20231201	153200	74447290	17740	17740	17740	17740	0
199	20231201	153100	74447290	17740	17740	17740	17740	0
200	20231201	153000	74447290	17740	17740	17740	17740	7
201	20231201	152900	74323110	17740	17740	17740	17740	0
202	20231201	152800	74323110	17740	17740	17740	17740	0
203	20231201	152700	74323110	17740	17740	17740	17740	0
204	20231201	152600	74323110	17740	17740	17740	17740	0
205	20231201	152500	74323110	17740	17740	17740	17740	0
206	20231201	152400	74323110	17740	17740	17740	17740	0
207	20231201	152300	74323110	17740	17740	17740	17740	0
208	20231201	152200	74323110	17740	17740	17740	17740	0
209	20231201	152100	74323110	17740	17740	17740	17740	0
210	20231201	152000	74323110	17740	17740	17740	17740	0
211	20231201	151900	74323110	17740	17560	17740	17560	240
212	20231201	151800	70104720	17560	17560	17560	17560	0
213	20231201	151700	70104720	17560	17560	17560	17560	0
214	20231201	151600	70104720	17560	17560	17560	17560	0
215	20231201	151500	70104720	17560	17560	17560	17560	0
216	20231201	151400	70104720	17560	17560	17560	17560	0
217	20231201	151300	70104720	17560	17560	17560	17560	0
218	20231201	151200	70104720	17560	17560	17560	17560	0
219	20231201	151100	70104720	17560	17560	17560	17560	0
220	20231201	151000	70104720	17560	17560	17560	17560	0
221	20231201	150900	70104720	17560	17560	17560	17560	0
222	20231201	150800	70104720	17560	17560	17560	17560	1
223	20231201	150700	70087160	17560	17560	17560	17560	0
224	20231201	150600	70087160	17560	17560	17560	17560	0
225	20231201	150500	70087160	17560	17560	17560	17560	0
226	20231201	150400	70087160	17560	17560	17560	17560	0
227	20231201	150300	70087160	17560	17560	17560	17560	0
228	20231201	150200	70087160	17560	17560	17560	17560	0
229	20231201	150100	70087160	17560	17560	17560	17560	0
230	20231201	150000	70087160	17560	17560	17560	17560	0
231	20231201	145900	70087160	17560	17480	17560	17480	7
232	20231201	145800	69964720	17480	17460	17480	17460	176
233	20231201	145700	66891430	17470	17470	17470	17470	0
234	20231201	145600	66891430	17470	17470	17470	17470	0
235	20231201	145500	66891430	17470	17470	17470	17470	0
236	20231201	145400	66891430	17470	17470	17470	17470	0
237	20231201	145300	66891430	17470	17470	17470	17470	0
238	20231201	145200	66891430	17470	17470	17470	17470	45
239	20231201	145100	66105280	17470	17470	17470	17470	72
240	20231201	145000	64847440	17470	17470	17470	17470	0
241	20231201	144900	64847440	17470	17470	17470	17470	2
242	20231201	144800	64812500	17480	17480	17480	17480	0
243	20231201	144700	64812500	17480	17480	17480	17480	0
244	20231201	144600	64812500	17480	17480	17480	17480	0
245	20231201	144500	64812500	17480	17480	17480	17480	0
246	20231201	144400	64812500	17480	17480	17480	17480	0
247	20231201	144300	64812500	17480	17480	17480	17480	33
248	20231201	144200	64235660	17480	17480	17480	17480	0
249	20231201	144100	64235660	17480	17480	17480	17480	0
250	20231201	144000	64235660	17480	17480	17480	17480	0
251	20231201	143900	64235660	17480	17480	17480	17480	0
252	20231201	143800	64235660	17480	17480	17480	17480	0
253	20231201	143700	64235660	17480	17480	17480	17480	0
254	20231201	143600	64235660	17480	17480	17480	17480	0
255	20231201	143500	64235660	17480	17480	17480	17480	1
256	20231201	143400	64218180	17400	17470	17470	17400	604
257	20231201	143300	53701700	17480	17480	17480	17480	2
258	20231201	143200	53666740	17470	17470	17470	17470	0
259	20231201	143100	53666740	17470	17470	17470	17470	2
260	20231201	143000	53631800	17480	17480	17480	17480	0
261	20231201	142900	53631800	17480	17480	17480	17480	0
262	20231201	142800	53631800	17480	17480	17480	17480	2
263	20231201	142700	53596840	17480	17480	17480	17480	3
264	20231201	142600	53544400	17480	17500	17500	17480	76
265	20231201	142500	52215170	17500	17500	17500	17500	6
266	20231201	142400	52110170	17500	17500	17500	17500	0
267	20231201	142300	52110170	17500	17500	17500	17500	0
268	20231201	142200	52110170	17500	17500	17500	17500	0
269	20231201	142100	52110170	17500	17500	17500	17500	0
270	20231201	142000	52110170	17500	17500	17500	17500	0
271	20231201	141900	52110170	17500	17500	17500	17500	2
272	20231201	141800	52075170	17520	17520	17520	17520	0
273	20231201	141700	52075170	17520	17520	17520	17520	0
274	20231201	141600	52075170	17520	17520	17520	17520	0
275	20231201	141500	52075170	17520	17520	17520	17520	0
276	20231201	141400	52075170	17520	17520	17520	17520	0
277	20231201	141300	52075170	17520	17520	17520	17520	0
278	20231201	141200	52075170	17520	17520	17520	17520	1
279	20231201	141100	52057650	17520	17520	17520	17520	0
280	20231201	141000	52057650	17520	17520	17520	17520	0
281	20231201	140900	52057650	17520	17520	17520	17520	12
282	20231201	140800	51847410	17430	17430	17430	17430	0
283	20231201	140700	51847410	17430	17430	17430	17430	0
284	20231201	140600	51847410	17430	17430	17430	17430	0
285	20231201	140500	51847410	17430	17430	17430	17430	0
286	20231201	140400	51847410	17430	17430	17430	17430	0
287	20231201	140300	51847410	17430	17460	17460	17430	144
288	20231201	140200	49337340	17430	17430	17430	17430	0
289	20231201	140100	49337340	17430	17520	17520	17430	200
290	20231201	140000	45846960	17600	17600	17600	17600	0
291	20231201	135900	45846960	17600	17600	17600	17600	0
292	20231201	135800	45846960	17600	17600	17600	17600	0
293	20231201	135700	45846960	17600	17600	17600	17600	0
294	20231201	135600	45846960	17600	17600	17600	17600	0
295	20231201	135500	45846960	17600	17600	17600	17600	0
296	20231201	135400	45846960	17600	17600	17600	17600	0
297	20231201	135300	45846960	17600	17600	17600	17600	0
298	20231201	135200	45846960	17600	17620	17620	17600	197
299	20231201	135100	42377000	17620	17620	17620	17620	0
300	20231201	135000	42377000	17620	17620	17620	17620	0
301	20231201	134900	42377000	17620	17620	17620	17620	0
302	20231201	134800	42377000	17620	17620	17620	17620	0
303	20231201	134700	42377000	17620	17620	17620	17620	0
304	20231201	134600	42377000	17620	17620	17620	17620	0
305	20231201	134500	42377000	17620	17620	17620	17620	0
306	20231201	134400	42377000	17620	17620	17620	17620	0
307	20231201	134300	42377000	17620	17620	17620	17620	0
308	20231201	134200	42377000	17620	17620	17620	17620	0
309	20231201	134100	42377000	17620	17620	17620	17620	0
310	20231201	134000	42377000	17620	17620	17620	17620	0
311	20231201	133900	42377000	17620	17620	17620	17620	0
312	20231201	133800	42377000	17620	17620	17620	17620	0
313	20231201	133700	42377000	17620	17620	17620	17620	0
314	20231201	133600	42377000	17620	17620	17620	17620	0
315	20231201	133500	42377000	17620	17620	17620	17620	60
316	20231201	133400	41319800	17650	17650	17650	17650	0
317	20231201	133300	41319800	17650	17650	17650	17650	0
318	20231201	133200	41319800	17650	17650	17650	17650	0
319	20231201	133100	41319800	17650	17650	17650	17650	0
320	20231201	133000	41319800	17650	17650	17650	17650	1
321	20231201	132900	41302150	17650	17650	17650	17650	0
322	20231201	132800	41302150	17650	17650	17650	17650	0
323	20231201	132700	41302150	17650	17650	17650	17650	0
324	20231201	132600	41302150	17650	17650	17650	17650	0
325	20231201	132500	41302150	17650	17660	17660	17650	166
326	20231201	132400	38371490	17660	17690	17690	17660	279
327	20231201	132300	33438480	17690	17690	17690	17690	0
328	20231201	132200	33438480	17690	17690	17690	17690	0
329	20231201	132100	33438480	17690	17690	17690	17690	0
330	20231201	132000	33438480	17690	17690	17690	17690	0
331	20231201	131900	33438480	17690	17690	17690	17690	0
332	20231201	131800	33438480	17690	17690	17690	17690	0
333	20231201	131700	33438480	17690	17690	17690	17690	0
334	20231201	131600	33438480	17690	17690	17690	17690	0
335	20231201	131500	33438480	17690	17690	17690	17690	0
336	20231201	131400	33438480	17690	17690	17690	17690	0
337	20231201	131300	33438480	17690	17690	17690	17690	0
338	20231201	131200	33438480	17690	17690	17690	17690	0
339	20231201	131100	33438480	17690	17690	17690	17690	0
340	20231201	131000	33438480	17690	17690	17690	17690	2
341	20231201	130900	33403100	17700	17700	17700	17700	0
342	20231201	130800	33403100	17700	17700	17700	17700	0
343	20231201	130700	33403100	17700	17700	17700	17700	0
344	20231201	130600	33403100	17700	17700	17700	17700	0
345	20231201	130500	33403100	17700	17700	17700	17700	0
346	20231201	130400	33403100	17700	17700	17700	17700	0
347	20231201	130300	33403100	17700	17700	17700	17700	0
348	20231201	130200	33403100	17700	17700	17700	17700	0
349	20231201	130100	33403100	17700	17700	17700	17700	20
350	20231201	130000	33049100	17700	17700	17700	17700	1
351	20231201	125900	33031400	17700	17700	17700	17700	0
352	20231201	125800	33031400	17700	17700	17700	17700	50
353	20231201	125700	32146400	17700	17700	17700	17700	0
354	20231201	125600	32146400	17700	17700	17700	17700	0
355	20231201	125500	32146400	17700	17700	17700	17700	0
356	20231201	125400	32146400	17700	17700	17700	17700	0
357	20231201	125300	32146400	17700	17700	17700	17700	0
358	20231201	125200	32146400	17700	17700	17700	17700	0
359	20231201	125100	32146400	17700	17700	17700	17700	0
360	20231201	125000	32146400	17700	17700	17700	17700	0
361	20231201	124900	32146400	17700	17700	17700	17700	0
362	20231201	124800	32146400	17700	17700	17700	17700	0
363	20231201	124700	32146400	17700	17700	17700	17700	0
364	20231201	124600	32146400	17700	17700	17700	17700	0
365	20231201	124500	32146400	17700	17700	17700	17700	0
366	20231201	124400	32146400	17700	17700	17700	17700	0
367	20231201	124300	32146400	17700	17700	17700	17700	0
368	20231201	124200	32146400	17700	17700	17700	17700	0
369	20231201	124100	32146400	17700	17710	17710	17700	875
370	20231201	124000	16651190	17710	17710	17710	17710	0
371	20231201	123900	16651190	17710	17710	17710	17710	0
372	20231201	123800	16651190	17710	17710	17710	17710	0
373	20231201	123700	16651190	17710	17710	17710	17710	0
374	20231201	123600	16651190	17710	17710	17710	17710	0
375	20231201	123500	16651190	17710	17710	17710	17710	0
376	20231201	123400	16651190	17710	17710	17710	17710	0
377	20231201	123300	16651190	17710	17710	17710	17710	0
378	20231201	123200	16651190	17710	17710	17710	17710	0
379	20231201	123100	16651190	17710	17710	17710	17710	5
380	20231201	123000	16562640	17710	17710	17710	17710	0
381	20231201	122900	16562640	17710	17710	17710	17710	0
382	20231201	122800	16562640	17710	17710	17710	17710	0
383	20231201	122700	16562640	17710	17710	17710	17710	0
384	20231201	122600	16562640	17710	17710	17710	17710	0
385	20231201	122500	16562640	17710	17710	17710	17710	0
386	20231201	122400	16562640	17710	17710	17710	17710	0
387	20231201	122300	16562640	17710	17710	17710	17710	0
388	20231201	122200	16562640	17710	17710	17710	17710	0
389	20231201	122100	16562640	17710	17710	17710	17710	0
390	20231201	122000	16562640	17710	17710	17710	17710	0
391	20231201	121900	16562640	17710	17710	17710	17710	0
392	20231201	121800	16562640	17710	17710	17710	17710	0
393	20231201	121700	16562640	17710	17710	17710	17710	0
394	20231201	121600	16562640	17710	17710	17710	17710	0
395	20231201	121500	16562640	17710	17710	17710	17710	0
396	20231201	121400	16562640	17710	17710	17710	17710	0
397	20231201	121300	16562640	17710	17710	17710	17710	0
398	20231201	121200	16562640	17710	17710	17710	17710	0
399	20231201	121100	16562640	17710	17720	17720	17710	60
400	20231201	121000	15499450	17740	17740	17740	17740	0
401	20231201	120900	15499450	17740	17740	17740	17740	0
402	20231201	120800	15499450	17740	17740	17740	17740	0
403	20231201	120700	15499450	17740	17740	17740	17740	0
404	20231201	120600	15499450	17740	17740	17740	17740	0
405	20231201	120500	15499450	17740	17740	17740	17740	0
406	20231201	120400	15499450	17740	17740	17740	17740	0
407	20231201	120300	15499450	17740	17740	17740	17740	0
408	20231201	120200	15499450	17740	17740	17740	17740	0
409	20231201	120100	15499450	17740	17740	17740	17740	0
410	20231201	120000	15499450	17740	17740	17740	17740	0
411	20231201	115900	15499450	17740	17740	17740	17740	0
412	20231201	115800	15499450	17740	17740	17740	17740	0
413	20231201	115700	15499450	17740	17740	17740	17740	0
414	20231201	115600	15499450	17740	17740	17740	17740	1
415	20231201	115500	15481710	17720	17720	17720	17720	0
416	20231201	115400	15481710	17720	17720	17720	17720	0
417	20231201	115300	15481710	17720	17720	17720	17720	0
418	20231201	115200	15481710	17720	17720	17720	17720	0
419	20231201	115100	15481710	17720	17720	17720	17720	0
420	20231201	115000	15481710	17720	17720	17720	17720	0
421	20231201	114900	15481710	17720	17720	17720	17720	0
422	20231201	114800	15481710	17720	17720	17720	17720	0
423	20231201	114700	15481710	17720	17720	17720	17720	0
424	20231201	114600	15481710	17720	17720	17720	17720	0
425	20231201	114500	15481710	17720	17720	17720	17720	0
426	20231201	114400	15481710	17720	17720	17720	17720	0
427	20231201	114300	15481710	17720	17720	17720	17720	0
428	20231201	114200	15481710	17720	17720	17720	17720	0
429	20231201	114100	15481710	17720	17720	17720	17720	0
430	20231201	114000	15481710	17720	17720	17720	17720	0
431	20231201	113900	15481710	17720	17720	17720	17720	0
432	20231201	113800	15481710	17720	17720	17720	17720	0
433	20231201	113700	15481710	17720	17720	17720	17720	0
434	20231201	113600	15481710	17720	17720	17720	17720	0
435	20231201	113500	15481710	17720	17720	17720	17720	0
436	20231201	113400	15481710	17720	17720	17720	17720	0
437	20231201	113300	15481710	17720	17720	17720	17720	0
438	20231201	113200	15481710	17720	17720	17720	17720	0
439	20231201	113100	15481710	17720	17720	17720	17720	0
440	20231201	113000	15481710	17720	17720	17720	17720	0
441	20231201	112900	15481710	17720	17720	17720	17720	0
442	20231201	112800	15481710	17720	17720	17720	17720	0
443	20231201	112700	15481710	17720	17720	17720	17720	0
444	20231201	112600	15481710	17720	17720	17720	17720	0
445	20231201	112500	15481710	17720	17720	17720	17720	0
446	20231201	112400	15481710	17720	17720	17720	17720	0
447	20231201	112300	15481710	17720	17720	17720	17720	0
448	20231201	112200	15481710	17720	17720	17720	17720	0
449	20231201	112100	15481710	17720	17720	17720	17720	0
450	20231201	112000	15481710	17720	17720	17720	17720	0
451	20231201	111900	15481710	17720	17720	17720	17720	0
452	20231201	111800	15481710	17720	17720	17720	17720	0
453	20231201	111700	15481710	17720	17720	17720	17720	0
454	20231201	111600	15481710	17720	17720	17720	17720	0
455	20231201	111500	15481710	17720	17720	17720	17720	0
456	20231201	111400	15481710	17720	17720	17720	17720	0
457	20231201	111300	15481710	17720	17720	17720	17720	0
458	20231201	111200	15481710	17720	17720	17720	17720	0
459	20231201	111100	15481710	17720	17720	17720	17720	0
460	20231201	111000	15481710	17720	17720	17720	17720	0
461	20231201	110900	15481710	17720	17720	17720	17720	0
462	20231201	110800	15481710	17720	17720	17720	17720	0
463	20231201	110700	15481710	17720	17720	17720	17720	0
464	20231201	110600	15481710	17720	17720	17720	17720	0
465	20231201	110500	15481710	17720	17720	17720	17720	0
466	20231201	110400	15481710	17720	17720	17720	17720	0
467	20231201	110300	15481710	17720	17720	17720	17720	0
468	20231201	110200	15481710	17720	17720	17720	17720	0
469	20231201	110100	15481710	17720	17720	17720	17720	0
470	20231201	110000	15481710	17720	17720	17720	17720	0
471	20231201	105900	15481710	17720	17720	17720	17720	0
472	20231201	105800	15481710	17720	17720	17720	17720	0
473	20231201	105700	15481710	17720	17720	17720	17720	0
474	20231201	105600	15481710	17720	17720	17720	17720	0
475	20231201	105500	15481710	17720	17720	17720	17720	0
476	20231201	105400	15481710	17720	17720	17720	17720	0
477	20231201	105300	15481710	17720	17720	17720	17720	0
478	20231201	105200	15481710	17720	17720	17720	17720	0
479	20231201	105100	15481710	17720	17720	17720	17720	12
480	20231201	105000	15269070	17740	17740	17740	17740	0
481	20231201	104900	15269070	17740	17740	17740	17740	0
482	20231201	104800	15269070	17740	17740	17740	17740	0
483	20231201	104700	15269070	17740	17740	17740	17740	0
484	20231201	104600	15269070	17740	17740	17740	17740	0
485	20231201	104500	15269070	17740	17740	17740	17740	0
486	20231201	104400	15269070	17740	17740	17740	17740	10
487	20231201	104300	15091670	17720	17720	17720	17720	0
488	20231201	104200	15091670	17720	17720	17720	17720	0
489	20231201	104100	15091670	17720	17720	17720	17720	0
490	20231201	104000	15091670	17720	17720	17720	17720	0
491	20231201	103900	15091670	17720	17720	17720	17720	0
492	20231201	103800	15091670	17720	17720	17720	17720	0
493	20231201	103700	15091670	17720	17720	17720	17720	7
494	20231201	103600	14967630	17740	17740	17740	17740	0
495	20231201	103500	14967630	17740	17740	17740	17740	0
496	20231201	103400	14967630	17740	17740	17740	17740	0
497	20231201	103300	14967630	17740	17740	17740	17740	0
498	20231201	103200	14967630	17740	17740	17740	17740	0
499	20231201	103100	14967630	17740	17740	17740	17740	0
500	20231201	103000	14967630	17740	17740	17740	17740	0
501	20231201	102900	14967630	17740	17740	17740	17740	0
502	20231201	102800	14967630	17740	17740	17740	17740	0
503	20231201	102700	14967630	17740	17740	17740	17740	0
504	20231201	102600	14967630	17740	17740	17740	17740	0
505	20231201	102500	14967630	17740	17740	17740	17740	0
506	20231201	102400	14967630	17740	17740	17740	17740	0
507	20231201	102300	14967630	17740	17740	17740	17740	0
508	20231201	102200	14967630	17740	17740	17740	17740	0
509	20231201	102100	14967630	17740	17740	17740	17740	0
510	20231201	102000	14967630	17740	17740	17740	17740	0
511	20231201	101900	14967630	17740	17740	17740	17740	0
512	20231201	101800	14967630	17740	17740	17740	17740	0
513	20231201	101700	14967630	17740	17740	17740	17740	0
514	20231201	101600	14967630	17740	17740	17740	17740	0
515	20231201	101500	14967630	17740	17740	17740	17740	1
516	20231201	101400	14949890	17710	17710	17710	17710	0
517	20231201	101300	14949890	17710	17710	17710	17710	0
518	20231201	101200	14949890	17710	17710	17710	17710	0
519	20231201	101100	14949890	17710	17710	17710	17710	0
520	20231201	101000	14949890	17710	17710	17710	17710	0
521	20231201	100900	14949890	17710	17710	17710	17710	0
522	20231201	100800	14949890	17710	17710	17710	17710	0
523	20231201	100700	14949890	17710	17710	17710	17710	0
524	20231201	100600	14949890	17710	17710	17710	17710	0
525	20231201	100500	14949890	17710	17710	17710	17710	0
526	20231201	100400	14949890	17710	17710	17710	17710	0
527	20231201	100300	14949890	17710	17710	17710	17710	0
528	20231201	100200	14949890	17710	17710	17710	17710	0
529	20231201	100100	14949890	17710	17710	17710	17710	0
530	20231201	100000	14949890	17710	17710	17710	17710	0
531	20231201	095900	14949890	17710	17710	17710	17710	0
532	20231201	095800	14949890	17710	17710	17710	17710	0
533	20231201	095700	14949890	17710	17710	17710	17710	9
534	20231201	095600	14790500	17730	17700	17730	17700	7
535	20231201	095500	14666570	17730	17730	17730	17730	41
536	20231201	095400	13939640	17730	17730	17730	17730	1
537	20231201	095300	13921910	17790	17800	17800	17790	397
538	20231201	095200	6857030	17800	17800	17800	17800	0
539	20231201	095100	6857030	17800	17800	17800	17800	0
540	20231201	095000	6857030	17800	17800	17800	17800	0
541	20231201	094900	6857030	17800	17800	17800	17800	5
542	20231201	094800	6768030	17820	17820	17820	17820	0
543	20231201	094700	6768030	17820	17820	17820	17820	0
544	20231201	094600	6768030	17820	17820	17820	17820	0
545	20231201	094500	6768030	17820	17820	17820	17820	1
546	20231201	094400	6750210	17800	17800	17800	17800	0
547	20231201	094300	6750210	17800	17800	17800	17800	0
548	20231201	094200	6750210	17800	17800	17800	17800	6
549	20231201	094100	6643410	17810	17810	17810	17810	1
550	20231201	094000	6625600	17800	17800	17800	17800	0
551	20231201	093900	6625600	17800	17800	17800	17800	0
552	20231201	093800	6625600	17800	17800	17800	17800	0
553	20231201	093700	6625600	17800	17800	17800	17800	0
554	20231201	093600	6625600	17800	17800	17800	17800	0
555	20231201	093500	6625600	17800	17800	17800	17800	0
556	20231201	093400	6625600	17800	17800	17800	17800	0
557	20231201	093300	6625600	17800	17800	17800	17800	0
558	20231201	093200	6625600	17800	17800	17800	17800	0
559	20231201	093100	6625600	17800	17800	17800	17800	0
560	20231201	093000	6625600	17800	17800	17800	17800	0
561	20231201	092900	6625600	17800	17800	17800	17800	0
562	20231201	092800	6625600	17800	17850	17850	17800	139
563	20231201	092700	4147460	17950	17950	17950	17950	0
564	20231201	092600	4147460	17950	17950	17950	17950	0
565	20231201	092500	4147460	17950	17950	17950	17950	0
566	20231201	092400	4147460	17950	17950	17950	17950	0
567	20231201	092300	4147460	17950	17950	17950	17950	0
568	20231201	092200	4147460	17950	17950	17950	17950	1
569	20231201	092100	4129510	17960	17960	17960	17960	1
570	20231201	092000	4111550	17850	17850	17850	17850	0
571	20231201	091900	4111550	17850	17850	17850	17850	1
572	20231201	091800	4093700	17970	17850	17970	17850	2
573	20231201	091700	4057880	17800	17800	17800	17800	168
574	20231201	091600	1067480	17800	17800	17800	17800	0
575	20231201	091500	1067480	17800	17800	17800	17800	1
576	20231201	091400	1049680	17790	17790	17790	17790	0
577	20231201	091300	1049680	17790	17790	17790	17790	0
578	20231201	091200	1049680	17790	17790	17790	17790	0
579	20231201	091100	1049680	17790	17790	17790	17790	0
580	20231201	091000	1049680	17790	17790	17790	17790	38
581	20231201	090900	373660	17800	17790	17800	17790	16
582	20231201	090800	88990	17790	17790	17790	17790	0
583	20231201	090700	88990	17790	17790	17790	17790	0
584	20231201	090600	88990	17790	17790	17790	17790	0
585	20231201	090500	88990	17790	17790	17790	17790	0
586	20231201	090400	88990	17790	17790	17790	17790	0
587	20231201	090300	88990	17790	17790	17790	17790	0
588	20231201	090200	88990	17790	17790	17790	17790	1
589	20231201	090100	71200	17800	17800	17800	17800	0
590	20231201	090000	71200	17800	17800	17800	17800	4