KissMeData/004970/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184300	47169830	8830	8830	8830	8830	24
3	20231204	184200	47169830	8830	8830	8830	8830	0
4	20231204	184100	47169830	8830	8830	8830	8830	0
5	20231204	184000	47169830	8830	8830	8830	8830	0
6	20231204	183900	47169830	8830	8830	8830	8830	0
7	20231204	183800	47169830	8830	8830	8830	8830	0
8	20231204	183700	47169830	8830	8830	8830	8830	0
9	20231204	183600	47169830	8830	8830	8830	8830	0
10	20231204	183500	47169830	8830	8830	8830	8830	0
11	20231204	183400	47169830	8830	8830	8830	8830	0
12	20231204	183300	47169830	8830	8830	8830	8830	0
13	20231204	183200	47169830	8830	8830	8830	8830	0
14	20231204	183100	47169830	8830	8830	8830	8830	0
15	20231204	183000	47169830	8830	8830	8830	8830	0
16	20231204	182900	47169830	8830	8830	8830	8830	0
17	20231204	182800	47169830	8830	8830	8830	8830	0
18	20231204	182700	47169830	8830	8830	8830	8830	0
19	20231204	182600	47169830	8830	8830	8830	8830	0
20	20231204	182500	47169830	8830	8830	8830	8830	0
21	20231204	182400	47169830	8830	8830	8830	8830	0
22	20231204	182300	47169830	8830	8830	8830	8830	0
23	20231204	182200	47169830	8830	8830	8830	8830	0
24	20231204	182100	47169830	8830	8830	8830	8830	0
25	20231204	182000	47169830	8830	8830	8830	8830	0
26	20231204	181900	47169830	8830	8830	8830	8830	0
27	20231204	181800	47169830	8830	8830	8830	8830	0
28	20231204	181700	47169830	8830	8830	8830	8830	0
29	20231204	181600	47169830	8830	8830	8830	8830	0
30	20231204	181500	47169830	8830	8830	8830	8830	0
31	20231204	181400	47169830	8830	8830	8830	8830	0
32	20231204	181300	47169830	8830	8830	8830	8830	24
33	20231204	181200	47169830	8830	8830	8830	8830	0
34	20231204	181100	47169830	8830	8830	8830	8830	0
35	20231204	181000	47169830	8830	8830	8830	8830	0
36	20231204	180900	47169830	8830	8830	8830	8830	0
37	20231204	180800	47169830	8830	8830	8830	8830	0
38	20231204	180700	47169830	8830	8830	8830	8830	0
39	20231204	180600	47169830	8830	8830	8830	8830	0
40	20231204	180500	47169830	8830	8830	8830	8830	0
41	20231204	180400	47169830	8830	8830	8830	8830	0
42	20231204	180300	47169830	8830	8830	8830	8830	0
43	20231204	180200	47169830	8830	8830	8830	8830	0
44	20231204	180100	47169830	8830	8830	8830	8830	0
45	20231204	180000	47169830	8830	8830	8830	8830	0
46	20231204	175900	47169830	8830	8830	8830	8830	0
47	20231204	175800	47169830	8830	8830	8830	8830	0
48	20231204	175700	47169830	8830	8830	8830	8830	0
49	20231204	175600	47169830	8830	8830	8830	8830	0
50	20231204	175500	47169830	8830	8830	8830	8830	0
51	20231204	175400	47169830	8830	8830	8830	8830	0
52	20231204	175300	47169830	8830	8830	8830	8830	0
53	20231204	175200	47169830	8830	8830	8830	8830	0
54	20231204	175100	47169830	8830	8830	8830	8830	0
55	20231204	175000	47169830	8830	8830	8830	8830	0
56	20231204	174900	47169830	8830	8830	8830	8830	0
57	20231204	174800	47169830	8830	8830	8830	8830	0
58	20231204	174700	47169830	8830	8830	8830	8830	0
59	20231204	174600	47169830	8830	8830	8830	8830	0
60	20231204	174500	47169830	8830	8830	8830	8830	0
61	20231204	174400	47169830	8830	8830	8830	8830	0
62	20231204	174300	47169830	8830	8830	8830	8830	24
63	20231204	174200	47169830	8830	8830	8830	8830	0
64	20231204	174100	47169830	8830	8830	8830	8830	0
65	20231204	174000	47169830	8830	8830	8830	8830	0
66	20231204	173900	47169830	8830	8830	8830	8830	0
67	20231204	173800	47169830	8830	8830	8830	8830	0
68	20231204	173700	47169830	8830	8830	8830	8830	0
69	20231204	173600	47169830	8830	8830	8830	8830	0
70	20231204	173500	47169830	8830	8830	8830	8830	0
71	20231204	173400	47169830	8830	8830	8830	8830	0
72	20231204	173300	47169830	8830	8830	8830	8830	0
73	20231204	173200	47169830	8830	8830	8830	8830	0
74	20231204	173100	47169830	8830	8830	8830	8830	0
75	20231204	173000	47169830	8830	8830	8830	8830	0
76	20231204	172900	47169830	8830	8830	8830	8830	0
77	20231204	172800	47169830	8830	8830	8830	8830	0
78	20231204	172700	47169830	8830	8830	8830	8830	0
79	20231204	172600	47169830	8830	8830	8830	8830	0
80	20231204	172500	47169830	8830	8830	8830	8830	0
81	20231204	172400	47169830	8830	8830	8830	8830	0
82	20231204	172300	47169830	8830	8830	8830	8830	0
83	20231204	172200	47169830	8830	8830	8830	8830	0
84	20231204	172100	47169830	8830	8830	8830	8830	0
85	20231204	172000	47169830	8830	8830	8830	8830	0
86	20231204	171900	47169830	8830	8830	8830	8830	0
87	20231204	171800	47169830	8830	8830	8830	8830	0
88	20231204	171700	47169830	8830	8830	8830	8830	0
89	20231204	171600	47169830	8830	8830	8830	8830	0
90	20231204	171500	47169830	8830	8830	8830	8830	0
91	20231204	171400	47169830	8830	8830	8830	8830	0
92	20231204	171300	47169830	8830	8830	8830	8830	24
93	20231204	171200	47169830	8830	8830	8830	8830	0
94	20231204	171100	47169830	8830	8830	8830	8830	0
95	20231204	171000	47169830	8830	8830	8830	8830	0
96	20231204	170900	47169830	8830	8830	8830	8830	0
97	20231204	170800	47169830	8830	8830	8830	8830	0
98	20231204	170700	47169830	8830	8830	8830	8830	0
99	20231204	170600	47169830	8830	8830	8830	8830	0
100	20231204	170500	47169830	8830	8830	8830	8830	0
101	20231204	170400	47169830	8830	8830	8830	8830	0
102	20231204	170300	47169830	8830	8830	8830	8830	0
103	20231204	170200	47169830	8830	8830	8830	8830	0
104	20231204	170100	47169830	8830	8830	8830	8830	0
105	20231204	170000	47169830	8830	8830	8830	8830	0
106	20231204	165900	47169830	8830	8830	8830	8830	0
107	20231204	165800	47169830	8830	8830	8830	8830	0
108	20231204	165700	47169830	8830	8830	8830	8830	0
109	20231204	165600	47169830	8830	8830	8830	8830	0
110	20231204	165500	47169830	8830	8830	8830	8830	0
111	20231204	165400	47169830	8830	8830	8830	8830	0
112	20231204	165300	47169830	8830	8830	8830	8830	0
113	20231204	165200	47169830	8830	8830	8830	8830	0
114	20231204	165100	47169830	8830	8830	8830	8830	0
115	20231204	165000	47169830	8830	8830	8830	8830	0
116	20231204	164900	47169830	8830	8830	8830	8830	0
117	20231204	164800	47169830	8830	8830	8830	8830	0
118	20231204	164700	47169830	8830	8830	8830	8830	0
119	20231204	164600	47169830	8830	8830	8830	8830	0
120	20231204	164500	47169830	8830	8830	8830	8830	0
121	20231204	164400	47169830	8830	8830	8830	8830	0
122	20231204	164300	47169830	8830	8830	8830	8830	24
123	20231204	164200	47169830	8830	8830	8830	8830	0
124	20231204	164100	47169830	8830	8830	8830	8830	0
125	20231204	164000	47169830	8830	8830	8830	8830	0
126	20231204	163900	47169830	8830	8830	8830	8830	0
127	20231204	163800	47169830	8830	8830	8830	8830	0
128	20231204	163700	47169830	8830	8830	8830	8830	0
129	20231204	163600	47169830	8830	8830	8830	8830	0
130	20231204	163500	47169830	8830	8830	8830	8830	0
131	20231204	163400	47169830	8830	8830	8830	8830	0
132	20231204	163300	47169830	8830	8830	8830	8830	0
133	20231204	163200	47169830	8830	8830	8830	8830	0
134	20231204	163100	47169830	8830	8830	8830	8830	0
135	20231204	163000	47169830	8830	8830	8830	8830	0
136	20231204	162900	47169830	8830	8830	8830	8830	0
137	20231204	162800	47169830	8830	8830	8830	8830	0
138	20231204	162700	47169830	8830	8830	8830	8830	0
139	20231204	162600	47169830	8830	8830	8830	8830	0
140	20231204	162500	47169830	8830	8830	8830	8830	0
141	20231204	162400	47169830	8830	8830	8830	8830	0
142	20231204	162300	47169830	8830	8830	8830	8830	0
143	20231204	162200	47169830	8830	8830	8830	8830	0
144	20231204	162100	47169830	8830	8830	8830	8830	0
145	20231204	162000	47169830	8830	8830	8830	8830	0
146	20231204	161900	47169830	8830	8830	8830	8830	0
147	20231204	161800	47169830	8830	8830	8830	8830	0
148	20231204	161700	47169830	8830	8830	8830	8830	0
149	20231204	161600	47169830	8830	8830	8830	8830	0
150	20231204	161500	47169830	8830	8830	8830	8830	0
151	20231204	161400	47169830	8830	8830	8830	8830	0
152	20231204	161300	47169830	8830	8830	8830	8830	24
153	20231204	161200	47169830	8830	8830	8830	8830	0
154	20231204	161100	47169830	8830	8830	8830	8830	0
155	20231204	161000	47169830	8830	8830	8830	8830	0
156	20231204	160900	47169830	8830	8830	8830	8830	0
157	20231204	160800	47169830	8830	8830	8830	8830	0
158	20231204	160700	47169830	8830	8830	8830	8830	0
159	20231204	160600	47169830	8830	8830	8830	8830	0
160	20231204	160500	47169830	8830	8830	8830	8830	0
161	20231204	160400	47169830	8830	8830	8830	8830	0
162	20231204	160300	47169830	8830	8830	8830	8830	0
163	20231204	160200	47169830	8830	8830	8830	8830	0
164	20231204	160100	47169830	8830	8830	8830	8830	0
165	20231204	160000	47169830	8830	8830	8830	8830	0
166	20231204	155900	47169830	8830	8830	8830	8830	0
167	20231204	155800	47169830	8830	8830	8830	8830	0
168	20231204	155700	47169830	8830	8830	8830	8830	0
169	20231204	155600	47169830	8830	8830	8830	8830	0
170	20231204	155500	47169830	8830	8830	8830	8830	0
171	20231204	155400	47169830	8830	8830	8830	8830	0
172	20231204	155300	47169830	8830	8830	8830	8830	0
173	20231204	155200	47169830	8830	8830	8830	8830	0
174	20231204	155100	47169830	8830	8830	8830	8830	0
175	20231204	155000	47169830	8830	8830	8830	8830	0
176	20231204	154900	47169830	8830	8830	8830	8830	0
177	20231204	154800	47169830	8830	8830	8830	8830	0
178	20231204	154700	47169830	8830	8830	8830	8830	0
179	20231204	154600	47169830	8830	8830	8830	8830	0
180	20231204	154500	47169830	8830	8830	8830	8830	0
181	20231204	154400	47169830	8830	8830	8830	8830	0
182	20231204	154300	47169830	8830	8830	8830	8830	24
183	20231204	154200	47169830	8830	8830	8830	8830	0
184	20231204	154100	47169830	8830	8830	8830	8830	0
185	20231204	154000	47169830	8830	8830	8830	8830	0
186	20231204	153900	47169830	8830	8830	8830	8830	0
187	20231204	153800	47169830	8830	8830	8830	8830	0
188	20231204	153700	47169830	8830	8830	8830	8830	0
189	20231204	153600	47169830	8830	8830	8830	8830	0
190	20231204	153500	47169830	8830	8830	8830	8830	0
191	20231204	153400	47169830	8830	8830	8830	8830	0
192	20231204	153300	47169830	8830	8830	8830	8830	0
193	20231204	153200	47169830	8830	8830	8830	8830	0
194	20231204	153100	47169830	8830	8830	8830	8830	0
195	20231204	153000	47169830	8830	8830	8830	8830	24
196	20231204	152900	46957910	8830	8830	8830	8830	0
197	20231204	152800	46957910	8830	8830	8830	8830	0
198	20231204	152700	46957910	8830	8830	8830	8830	0
199	20231204	152600	46957910	8830	8830	8830	8830	0
200	20231204	152500	46957910	8830	8830	8830	8830	0
201	20231204	152400	46957910	8830	8830	8830	8830	0
202	20231204	152300	46957910	8830	8830	8830	8830	0
203	20231204	152200	46957910	8830	8830	8830	8830	0
204	20231204	152100	46957910	8830	8830	8830	8830	0
205	20231204	152000	46957910	8830	8830	8830	8830	0
206	20231204	151900	46957910	8830	8830	8830	8830	1
207	20231204	151800	46949080	8830	8830	8830	8830	0
208	20231204	151700	46949080	8830	8830	8830	8830	11
209	20231204	151600	46851950	8830	8820	8830	8820	201
210	20231204	151500	45079120	8820	8820	8820	8820	71
211	20231204	151400	44452900	8810	8810	8810	8810	0
212	20231204	151300	44452900	8810	8810	8810	8810	0
213	20231204	151200	44452900	8810	8810	8810	8810	10
214	20231204	151100	44364800	8810	8810	8810	8810	95
215	20231204	151000	43527850	8810	8810	8810	8810	200
216	20231204	150900	41765850	8820	8820	8820	8820	40
217	20231204	150800	41413050	8820	8820	8820	8820	101
218	20231204	150700	40522230	8830	8830	8830	8830	0
219	20231204	150600	40522230	8830	8830	8830	8830	0
220	20231204	150500	40522230	8830	8820	8830	8820	201
221	20231204	150400	38749400	8810	8810	8810	8810	0
222	20231204	150300	38749400	8810	8830	8830	8810	601
223	20231204	150200	33450880	8820	8830	8830	8820	58
224	20231204	150100	32938820	8830	8830	8830	8830	1
225	20231204	150000	32929990	8820	8820	8820	8820	0
226	20231204	145900	32929990	8820	8820	8820	8820	0
227	20231204	145800	32929990	8820	8820	8820	8820	0
228	20231204	145700	32929990	8820	8820	8820	8820	0
229	20231204	145600	32929990	8820	8820	8820	8820	0
230	20231204	145500	32929990	8820	8820	8820	8820	0
231	20231204	145400	32929990	8820	8820	8820	8820	0
232	20231204	145300	32929990	8820	8820	8820	8820	0
233	20231204	145200	32929990	8820	8820	8820	8820	0
234	20231204	145100	32929990	8820	8820	8820	8820	0
235	20231204	145000	32929990	8820	8820	8820	8820	0
236	20231204	144900	32929990	8820	8820	8820	8820	0
237	20231204	144800	32929990	8820	8820	8820	8820	0
238	20231204	144700	32929990	8820	8820	8820	8820	0
239	20231204	144600	32929990	8820	8820	8820	8820	0
240	20231204	144500	32929990	8820	8820	8820	8820	0
241	20231204	144400	32929990	8820	8820	8820	8820	0
242	20231204	144300	32929990	8820	8820	8820	8820	0
243	20231204	144200	32929990	8820	8830	8830	8820	35
244	20231204	144100	32620990	8830	8830	8830	8830	0
245	20231204	144000	32620990	8830	8830	8830	8830	0
246	20231204	143900	32620990	8830	8830	8830	8830	100
247	20231204	143800	31737990	8830	8830	8830	8830	0
248	20231204	143700	31737990	8830	8830	8830	8830	0
249	20231204	143600	31737990	8830	8830	8830	8830	0
250	20231204	143500	31737990	8830	8830	8830	8830	0
251	20231204	143400	31737990	8830	8830	8830	8830	105
252	20231204	143300	30810840	8830	8830	8830	8830	0
253	20231204	143200	30810840	8830	8830	8830	8830	0
254	20231204	143100	30810840	8830	8830	8830	8830	2
255	20231204	143000	30793180	8820	8820	8820	8820	303
256	20231204	142900	28120720	8830	8830	8830	8830	0
257	20231204	142800	28120720	8830	8830	8830	8830	0
258	20231204	142700	28120720	8830	8830	8830	8830	0
259	20231204	142600	28120720	8830	8830	8830	8830	0
260	20231204	142500	28120720	8830	8830	8830	8830	0
261	20231204	142400	28120720	8830	8830	8830	8830	0
262	20231204	142300	28120720	8830	8830	8830	8830	1
263	20231204	142200	28111890	8830	8830	8830	8830	0
264	20231204	142100	28111890	8830	8830	8830	8830	1
265	20231204	142000	28103060	8820	8820	8820	8820	0
266	20231204	141900	28103060	8820	8820	8820	8820	0
267	20231204	141800	28103060	8820	8820	8820	8820	173
268	20231204	141700	26577200	8830	8830	8830	8830	0
269	20231204	141600	26577200	8830	8830	8830	8830	0
270	20231204	141500	26577200	8830	8830	8830	8830	0
271	20231204	141400	26577200	8830	8830	8830	8830	0
272	20231204	141300	26577200	8830	8830	8830	8830	0
273	20231204	141200	26577200	8830	8830	8830	8830	2
274	20231204	141100	26559540	8820	8820	8820	8820	0
275	20231204	141000	26559540	8820	8820	8820	8820	0
276	20231204	140900	26559540	8820	8820	8820	8820	0
277	20231204	140800	26559540	8820	8820	8820	8820	0
278	20231204	140700	26559540	8820	8820	8820	8820	0
279	20231204	140600	26559540	8820	8820	8820	8820	0
280	20231204	140500	26559540	8820	8820	8820	8820	3
281	20231204	140400	26533080	8830	8830	8830	8830	0
282	20231204	140300	26533080	8830	8830	8830	8830	0
283	20231204	140200	26533080	8830	8830	8830	8830	0
284	20231204	140100	26533080	8830	8830	8830	8830	0
285	20231204	140000	26533080	8830	8830	8830	8830	11
286	20231204	135900	26435950	8820	8820	8820	8820	2
287	20231204	135800	26418310	8830	8830	8830	8830	0
288	20231204	135700	26418310	8830	8830	8830	8830	0
289	20231204	135600	26418310	8830	8830	8830	8830	0
290	20231204	135500	26418310	8830	8830	8830	8830	0
291	20231204	135400	26418310	8830	8830	8830	8830	0
292	20231204	135300	26418310	8830	8830	8830	8830	0
293	20231204	135200	26418310	8830	8830	8830	8830	50
294	20231204	135100	25976810	8830	8830	8830	8830	0
295	20231204	135000	25976810	8830	8830	8830	8830	5
296	20231204	134900	25932660	8830	8830	8830	8830	141
297	20231204	134800	24687630	8840	8840	8840	8840	0
298	20231204	134700	24687630	8840	8840	8840	8840	8
299	20231204	134600	24616910	8840	8840	8840	8840	11
300	20231204	134500	24519670	8840	8840	8840	8840	0
301	20231204	134400	24519670	8840	8840	8840	8840	0
302	20231204	134300	24519670	8840	8840	8840	8840	0
303	20231204	134200	24519670	8840	8840	8840	8840	0
304	20231204	134100	24519670	8840	8840	8840	8840	0
305	20231204	134000	24519670	8840	8840	8840	8840	3
306	20231204	133900	24493150	8840	8840	8840	8840	0
307	20231204	133800	24493150	8840	8840	8840	8840	0
308	20231204	133700	24493150	8840	8840	8840	8840	0
309	20231204	133600	24493150	8840	8840	8840	8840	0
310	20231204	133500	24493150	8840	8840	8840	8840	157
311	20231204	133400	23105270	8850	8850	8850	8850	0
312	20231204	133300	23105270	8850	8850	8850	8850	0
313	20231204	133200	23105270	8850	8850	8850	8850	0
314	20231204	133100	23105270	8850	8850	8850	8850	0
315	20231204	133000	23105270	8850	8850	8850	8850	0
316	20231204	132900	23105270	8850	8850	8850	8850	0
317	20231204	132800	23105270	8850	8850	8850	8850	0
318	20231204	132700	23105270	8850	8850	8850	8850	0
319	20231204	132600	23105270	8850	8850	8850	8850	0
320	20231204	132500	23105270	8850	8850	8850	8850	0
321	20231204	132400	23105270	8850	8850	8850	8850	0
322	20231204	132300	23105270	8850	8850	8850	8850	0
323	20231204	132200	23105270	8850	8850	8850	8850	0
324	20231204	132100	23105270	8850	8850	8850	8850	1
325	20231204	132000	23096420	8840	8840	8840	8840	0
326	20231204	131900	23096420	8840	8840	8840	8840	224
327	20231204	131800	21116260	8850	8850	8850	8850	4
328	20231204	131700	21080860	8840	8850	8850	8840	916
329	20231204	131600	12975380	8850	8850	8850	8850	0
330	20231204	131500	12975380	8850	8850	8850	8850	0
331	20231204	131400	12975380	8850	8850	8850	8850	0
332	20231204	131300	12975380	8850	8850	8850	8850	0
333	20231204	131200	12975380	8850	8850	8850	8850	60
334	20231204	131100	12444380	8870	8870	8870	8870	0
335	20231204	131000	12444380	8870	8870	8870	8870	0
336	20231204	130900	12444380	8870	8870	8870	8870	0
337	20231204	130800	12444380	8870	8870	8870	8870	0
338	20231204	130700	12444380	8870	8870	8870	8870	0
339	20231204	130600	12444380	8870	8870	8870	8870	0
340	20231204	130500	12444380	8870	8870	8870	8870	0
341	20231204	130400	12444380	8870	8870	8870	8870	0
342	20231204	130300	12444380	8870	8870	8870	8870	0
343	20231204	130200	12444380	8870	8870	8870	8870	0
344	20231204	130100	12444380	8870	8870	8870	8870	0
345	20231204	130000	12444380	8870	8870	8870	8870	0
346	20231204	125900	12444380	8870	8870	8870	8870	0
347	20231204	125800	12444380	8870	8870	8870	8870	0
348	20231204	125700	12444380	8870	8870	8870	8870	0
349	20231204	125600	12444380	8870	8870	8870	8870	1
350	20231204	125500	12435510	8860	8860	8860	8860	200
351	20231204	125400	10663510	8860	8860	8860	8860	0
352	20231204	125300	10663510	8860	8860	8860	8860	0
353	20231204	125200	10663510	8860	8860	8860	8860	2
354	20231204	125100	10645790	8850	8850	8850	8850	151
355	20231204	125000	9309440	8860	8860	8860	8860	1
356	20231204	124900	9300580	8860	8860	8860	8860	0
357	20231204	124800	9300580	8860	8860	8860	8860	0
358	20231204	124700	9300580	8860	8860	8860	8860	0
359	20231204	124600	9300580	8860	8860	8860	8860	0
360	20231204	124500	9300580	8860	8860	8860	8860	0
361	20231204	124400	9300580	8860	8860	8860	8860	0
362	20231204	124300	9300580	8860	8860	8860	8860	0
363	20231204	124200	9300580	8860	8860	8860	8860	0
364	20231204	124100	9300580	8860	8860	8860	8860	0
365	20231204	124000	9300580	8860	8860	8860	8860	0
366	20231204	123900	9300580	8860	8860	8860	8860	0
367	20231204	123800	9300580	8860	8860	8860	8860	1
368	20231204	123700	9291720	8860	8860	8860	8860	0
369	20231204	123600	9291720	8860	8860	8860	8860	0
370	20231204	123500	9291720	8860	8860	8860	8860	0
371	20231204	123400	9291720	8860	8860	8860	8860	0
372	20231204	123300	9291720	8860	8860	8860	8860	0
373	20231204	123200	9291720	8860	8860	8860	8860	0
374	20231204	123100	9291720	8860	8860	8860	8860	0
375	20231204	123000	9291720	8860	8860	8860	8860	0
376	20231204	122900	9291720	8860	8860	8860	8860	24
377	20231204	122800	9079080	8860	8860	8860	8860	0
378	20231204	122700	9079080	8860	8860	8860	8860	0
379	20231204	122600	9079080	8860	8860	8860	8860	0
380	20231204	122500	9079080	8860	8860	8860	8860	0
381	20231204	122400	9079080	8860	8860	8860	8860	0
382	20231204	122300	9079080	8860	8860	8860	8860	0
383	20231204	122200	9079080	8860	8860	8860	8860	0
384	20231204	122100	9079080	8860	8860	8860	8860	0
385	20231204	122000	9079080	8860	8860	8860	8860	0
386	20231204	121900	9079080	8860	8860	8860	8860	0
387	20231204	121800	9079080	8860	8860	8860	8860	0
388	20231204	121700	9079080	8860	8860	8860	8860	0
389	20231204	121600	9079080	8860	8860	8860	8860	1
390	20231204	121500	9070220	8860	8860	8860	8860	0
391	20231204	121400	9070220	8860	8860	8860	8860	1
392	20231204	121300	9061360	8850	8850	8850	8850	0
393	20231204	121200	9061360	8850	8850	8850	8850	0
394	20231204	121100	9061360	8850	8850	8850	8850	0
395	20231204	121000	9061360	8850	8850	8850	8850	0
396	20231204	120900	9061360	8850	8850	8850	8850	0
397	20231204	120800	9061360	8850	8850	8850	8850	0
398	20231204	120700	9061360	8850	8850	8850	8850	0
399	20231204	120600	9061360	8850	8850	8850	8850	0
400	20231204	120500	9061360	8850	8860	8860	8850	8
401	20231204	120400	8990490	8860	8860	8860	8860	0
402	20231204	120300	8990490	8860	8860	8860	8860	0
403	20231204	120200	8990490	8860	8860	8860	8860	0
404	20231204	120100	8990490	8860	8860	8860	8860	0
405	20231204	120000	8990490	8860	8860	8860	8860	0
406	20231204	115900	8990490	8860	8860	8860	8860	0
407	20231204	115800	8990490	8860	8860	8860	8860	0
408	20231204	115700	8990490	8860	8860	8860	8860	3
409	20231204	115600	8963910	8850	8850	8850	8850	0
410	20231204	115500	8963910	8850	8850	8850	8850	0
411	20231204	115400	8963910	8850	8850	8850	8850	0
412	20231204	115300	8963910	8850	8850	8850	8850	0
413	20231204	115200	8963910	8850	8850	8850	8850	15
414	20231204	115100	8831160	8860	8860	8860	8860	0
415	20231204	115000	8831160	8860	8860	8860	8860	0
416	20231204	114900	8831160	8860	8860	8860	8860	0
417	20231204	114800	8831160	8860	8860	8860	8860	0
418	20231204	114700	8831160	8860	8860	8860	8860	0
419	20231204	114600	8831160	8860	8860	8860	8860	0
420	20231204	114500	8831160	8860	8860	8860	8860	0
421	20231204	114400	8831160	8860	8860	8860	8860	0
422	20231204	114300	8831160	8860	8860	8860	8860	0
423	20231204	114200	8831160	8860	8860	8860	8860	0
424	20231204	114100	8831160	8860	8860	8860	8860	0
425	20231204	114000	8831160	8860	8850	8860	8850	7
426	20231204	113900	8769190	8850	8850	8850	8850	0
427	20231204	113800	8769190	8850	8850	8850	8850	0
428	20231204	113700	8769190	8850	8850	8850	8850	0
429	20231204	113600	8769190	8850	8850	8850	8850	0
430	20231204	113500	8769190	8850	8850	8850	8850	0
431	20231204	113400	8769190	8850	8850	8850	8850	0
432	20231204	113300	8769190	8850	8850	8850	8850	0
433	20231204	113200	8769190	8850	8850	8850	8850	0
434	20231204	113100	8769190	8850	8850	8850	8850	0
435	20231204	113000	8769190	8850	8850	8850	8850	0
436	20231204	112900	8769190	8850	8850	8850	8850	0
437	20231204	112800	8769190	8850	8850	8850	8850	0
438	20231204	112700	8769190	8850	8850	8850	8850	100
439	20231204	112600	7884190	8850	8850	8850	8850	0
440	20231204	112500	7884190	8850	8850	8850	8850	0
441	20231204	112400	7884190	8850	8850	8850	8850	0
442	20231204	112300	7884190	8850	8850	8850	8850	0
443	20231204	112200	7884190	8850	8850	8850	8850	0
444	20231204	112100	7884190	8850	8850	8850	8850	0
445	20231204	112000	7884190	8850	8850	8850	8850	0
446	20231204	111900	7884190	8850	8850	8850	8850	0
447	20231204	111800	7884190	8850	8850	8850	8850	1
448	20231204	111700	7875340	8850	8850	8850	8850	5
449	20231204	111600	7831090	8860	8860	8860	8860	0
450	20231204	111500	7831090	8860	8860	8860	8860	0
451	20231204	111400	7831090	8860	8860	8860	8860	0
452	20231204	111300	7831090	8860	8860	8860	8860	0
453	20231204	111200	7831090	8860	8860	8860	8860	0
454	20231204	111100	7831090	8860	8850	8860	8850	56
455	20231204	111000	7335480	8860	8860	8860	8860	0
456	20231204	110900	7335480	8860	8860	8860	8860	0
457	20231204	110800	7335480	8860	8860	8860	8860	0
458	20231204	110700	7335480	8860	8860	8860	8860	11
459	20231204	110600	7238020	8850	8850	8850	8850	0
460	20231204	110500	7238020	8850	8850	8850	8850	0
461	20231204	110400	7238020	8850	8850	8850	8850	0
462	20231204	110300	7238020	8850	8850	8850	8850	0
463	20231204	110200	7238020	8850	8850	8850	8850	0
464	20231204	110100	7238020	8850	8850	8850	8850	0
465	20231204	110000	7238020	8850	8850	8850	8850	0
466	20231204	105900	7238020	8850	8850	8850	8850	2
467	20231204	105800	7220320	8860	8860	8860	8860	0
468	20231204	105700	7220320	8860	8860	8860	8860	0
469	20231204	105600	7220320	8860	8860	8860	8860	0
470	20231204	105500	7220320	8860	8860	8860	8860	0
471	20231204	105400	7220320	8860	8860	8860	8860	0
472	20231204	105300	7220320	8860	8860	8860	8860	1
473	20231204	105200	7211460	8850	8850	8850	8850	0
474	20231204	105100	7211460	8850	8850	8850	8850	0
475	20231204	105000	7211460	8850	8850	8850	8850	0
476	20231204	104900	7211460	8850	8850	8850	8850	100
477	20231204	104800	6326460	8860	8860	8860	8860	0
478	20231204	104700	6326460	8860	8860	8860	8860	0
479	20231204	104600	6326460	8860	8860	8860	8860	0
480	20231204	104500	6326460	8860	8860	8860	8860	0
481	20231204	104400	6326460	8860	8860	8860	8860	0
482	20231204	104300	6326460	8860	8860	8860	8860	0
483	20231204	104200	6326460	8860	8860	8860	8860	0
484	20231204	104100	6326460	8860	8860	8860	8860	5
485	20231204	104000	6282160	8860	8860	8860	8860	0
486	20231204	103900	6282160	8860	8860	8860	8860	2
487	20231204	103800	6264440	8860	8860	8860	8860	0
488	20231204	103700	6264440	8860	8860	8860	8860	0
489	20231204	103600	6264440	8860	8860	8860	8860	0
490	20231204	103500	6264440	8860	8860	8860	8860	40
491	20231204	103400	5910040	8860	8860	8860	8860	0
492	20231204	103300	5910040	8860	8860	8860	8860	29
493	20231204	103200	5653100	8870	8870	8870	8870	0
494	20231204	103100	5653100	8870	8870	8870	8870	0
495	20231204	103000	5653100	8870	8870	8870	8870	0
496	20231204	102900	5653100	8870	8870	8870	8870	0
497	20231204	102800	5653100	8870	8870	8870	8870	0
498	20231204	102700	5653100	8870	8870	8870	8870	0
499	20231204	102600	5653100	8870	8870	8870	8870	0
500	20231204	102500	5653100	8870	8870	8870	8870	0
501	20231204	102400	5653100	8870	8870	8870	8870	0
502	20231204	102300	5653100	8870	8870	8870	8870	0
503	20231204	102200	5653100	8870	8870	8870	8870	0
504	20231204	102100	5653100	8870	8870	8870	8870	0
505	20231204	102000	5653100	8870	8870	8870	8870	1
506	20231204	101900	5644230	8850	8850	8850	8850	0
507	20231204	101800	5644230	8850	8850	8850	8850	5
508	20231204	101700	5599980	8850	8850	8850	8850	0
509	20231204	101600	5599980	8850	8850	8850	8850	0
510	20231204	101500	5599980	8850	8850	8850	8850	64
511	20231204	101400	5033580	8870	8870	8870	8870	0
512	20231204	101300	5033580	8870	8870	8870	8870	0
513	20231204	101200	5033580	8870	8870	8870	8870	0
514	20231204	101100	5033580	8870	8870	8870	8870	0
515	20231204	101000	5033580	8870	8870	8870	8870	0
516	20231204	100900	5033580	8870	8870	8870	8870	0
517	20231204	100800	5033580	8870	8870	8870	8870	0
518	20231204	100700	5033580	8870	8870	8870	8870	0
519	20231204	100600	5033580	8870	8870	8870	8870	0
520	20231204	100500	5033580	8870	8870	8870	8870	0
521	20231204	100400	5033580	8870	8870	8870	8870	0
522	20231204	100300	5033580	8870	8870	8870	8870	0
523	20231204	100200	5033580	8870	8870	8870	8870	0
524	20231204	100100	5033580	8870	8870	8870	8870	0
525	20231204	100000	5033580	8870	8870	8870	8870	85
526	20231204	095900	4279630	8870	8870	8870	8870	0
527	20231204	095800	4279630	8870	8870	8870	8870	0
528	20231204	095700	4279630	8870	8870	8870	8870	0
529	20231204	095600	4279630	8870	8870	8870	8870	0
530	20231204	095500	4279630	8870	8870	8870	8870	0
531	20231204	095400	4279630	8870	8870	8870	8870	0
532	20231204	095300	4279630	8870	8870	8870	8870	0
533	20231204	095200	4279630	8870	8870	8870	8870	0
534	20231204	095100	4279630	8870	8870	8870	8870	0
535	20231204	095000	4279630	8870	8870	8870	8870	0
536	20231204	094900	4279630	8870	8870	8870	8870	0
537	20231204	094800	4279630	8870	8870	8870	8870	0
538	20231204	094700	4279630	8870	8870	8870	8870	0
539	20231204	094600	4279630	8870	8870	8870	8870	0
540	20231204	094500	4279630	8870	8870	8870	8870	0
541	20231204	094400	4279630	8870	8870	8870	8870	0
542	20231204	094300	4279630	8870	8870	8870	8870	0
543	20231204	094200	4279630	8870	8850	8870	8850	82
544	20231204	094100	3553910	8850	8850	8850	8850	0
545	20231204	094000	3553910	8850	8850	8850	8850	0
546	20231204	093900	3553910	8850	8850	8850	8850	0
547	20231204	093800	3553910	8850	8850	8850	8850	0
548	20231204	093700	3553910	8850	8850	8850	8850	1
549	20231204	093600	3545060	8830	8830	8830	8830	214
550	20231204	093500	1655440	8850	8850	8850	8850	0
551	20231204	093400	1655440	8850	8850	8850	8850	1
552	20231204	093300	1646590	8850	8850	8850	8850	0
553	20231204	093200	1646590	8850	8860	8860	8850	31
554	20231204	093100	1372230	8860	8860	8860	8860	0
555	20231204	093000	1372230	8860	8860	8860	8860	0
556	20231204	092900	1372230	8860	8860	8860	8860	0
557	20231204	092800	1372230	8860	8860	8860	8860	0
558	20231204	092700	1372230	8860	8860	8860	8860	0
559	20231204	092600	1372230	8860	8860	8860	8860	0
560	20231204	092500	1372230	8860	8860	8860	8860	0
561	20231204	092400	1372230	8860	8860	8860	8860	0
562	20231204	092300	1372230	8860	8860	8860	8860	0
563	20231204	092200	1372230	8860	8860	8860	8860	0
564	20231204	092100	1372230	8860	8860	8860	8860	0
565	20231204	092000	1372230	8860	8860	8860	8860	0
566	20231204	091900	1372230	8860	8860	8860	8860	0
567	20231204	091800	1372230	8860	8860	8860	8860	0
568	20231204	091700	1372230	8860	8860	8860	8860	0
569	20231204	091600	1372230	8860	8860	8860	8860	0
570	20231204	091500	1372230	8860	8860	8860	8860	0
571	20231204	091400	1372230	8860	8860	8860	8860	0
572	20231204	091300	1372230	8860	8860	8860	8860	0
573	20231204	091200	1372230	8860	8860	8860	8860	0
574	20231204	091100	1372230	8860	8860	8860	8860	0
575	20231204	091000	1372230	8860	8860	8860	8860	1
576	20231204	090900	1363370	8860	8860	8860	8860	0
577	20231204	090800	1363370	8860	8850	8860	8850	101
578	20231204	090700	469510	8850	8870	8870	8850	52
579	20231204	090600	0	8870	8870	8870	8870	0
580	20231204	090500	0	8870	8870	8870	8870	0
581	20231204	090400	0	8870	8870	8870	8870	0
582	20231204	090300	0	8870	8870	8870	8870	0
583	20231204	090200	0	8870	8870	8870	8870	0
584	20231204	090100	0	8870	8870	8870	8870	0
585	20231204	090000	0	8870	8870	8870	8870	0