KissMeData/001540/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	183500	148868640	6670	6670	6670	6670	132
3	20241206	183400	148868640	6670	6670	6670	6670	0
4	20241206	183300	148868640	6670	6670	6670	6670	0
5	20241206	183200	148868640	6670	6670	6670	6670	0
6	20241206	183100	148868640	6670	6670	6670	6670	0
7	20241206	183000	148868640	6670	6670	6670	6670	0
8	20241206	182900	148868640	6670	6670	6670	6670	0
9	20241206	182800	148868640	6670	6670	6670	6670	0
10	20241206	182700	148868640	6670	6670	6670	6670	0
11	20241206	182600	148868640	6670	6670	6670	6670	0
12	20241206	182500	148868640	6670	6670	6670	6670	0
13	20241206	182400	148868640	6670	6670	6670	6670	0
14	20241206	182300	148868640	6670	6670	6670	6670	0
15	20241206	182200	148868640	6670	6670	6670	6670	0
16	20241206	182100	148868640	6670	6670	6670	6670	0
17	20241206	182000	148868640	6670	6670	6670	6670	0
18	20241206	181900	148868640	6670	6670	6670	6670	0
19	20241206	181800	148868640	6670	6670	6670	6670	0
20	20241206	181700	148868640	6670	6670	6670	6670	0
21	20241206	181600	148868640	6670	6670	6670	6670	0
22	20241206	181500	148868640	6670	6670	6670	6670	0
23	20241206	181400	148868640	6670	6670	6670	6670	0
24	20241206	181300	148868640	6670	6670	6670	6670	0
25	20241206	181200	148868640	6670	6670	6670	6670	0
26	20241206	181100	148868640	6670	6670	6670	6670	0
27	20241206	181000	148868640	6670	6670	6670	6670	0
28	20241206	180900	148868640	6670	6670	6670	6670	0
29	20241206	180800	148868640	6670	6670	6670	6670	0
30	20241206	180700	148868640	6670	6670	6670	6670	0
31	20241206	180600	148868640	6670	6670	6670	6670	0
32	20241206	180500	148868640	6670	6670	6670	6670	132
33	20241206	180400	148868640	6670	6670	6670	6670	0
34	20241206	180300	148868640	6670	6670	6670	6670	0
35	20241206	180200	148868640	6670	6670	6670	6670	0
36	20241206	180100	148868640	6670	6670	6670	6670	0
37	20241206	180000	148868640	6670	6670	6670	6670	0
38	20241206	175900	148868640	6670	6670	6670	6670	0
39	20241206	175800	148868640	6670	6670	6670	6670	0
40	20241206	175700	148868640	6670	6670	6670	6670	0
41	20241206	175600	148868640	6670	6670	6670	6670	0
42	20241206	175500	148868640	6670	6670	6670	6670	0
43	20241206	175400	148868640	6670	6670	6670	6670	0
44	20241206	175300	148868640	6670	6670	6670	6670	0
45	20241206	175200	148868640	6670	6670	6670	6670	0
46	20241206	175100	148868640	6670	6670	6670	6670	0
47	20241206	175000	148868640	6670	6670	6670	6670	0
48	20241206	174900	148868640	6670	6670	6670	6670	0
49	20241206	174800	148868640	6670	6670	6670	6670	0
50	20241206	174700	148868640	6670	6670	6670	6670	0
51	20241206	174600	148868640	6670	6670	6670	6670	0
52	20241206	174500	148868640	6670	6670	6670	6670	0
53	20241206	174400	148868640	6670	6670	6670	6670	0
54	20241206	174300	148868640	6670	6670	6670	6670	0
55	20241206	174200	148868640	6670	6670	6670	6670	0
56	20241206	174100	148868640	6670	6670	6670	6670	0
57	20241206	174000	148868640	6670	6670	6670	6670	0
58	20241206	173900	148868640	6670	6670	6670	6670	0
59	20241206	173800	148868640	6670	6670	6670	6670	0
60	20241206	173700	148868640	6670	6670	6670	6670	0
61	20241206	173600	148868640	6670	6670	6670	6670	0
62	20241206	173500	148868640	6670	6670	6670	6670	132
63	20241206	173400	148868640	6670	6670	6670	6670	0
64	20241206	173300	148868640	6670	6670	6670	6670	0
65	20241206	173200	148868640	6670	6670	6670	6670	0
66	20241206	173100	148868640	6670	6670	6670	6670	0
67	20241206	173000	148868640	6670	6670	6670	6670	0
68	20241206	172900	148868640	6670	6670	6670	6670	0
69	20241206	172800	148868640	6670	6670	6670	6670	0
70	20241206	172700	148868640	6670	6670	6670	6670	0
71	20241206	172600	148868640	6670	6670	6670	6670	0
72	20241206	172500	148868640	6670	6670	6670	6670	0
73	20241206	172400	148868640	6670	6670	6670	6670	0
74	20241206	172300	148868640	6670	6670	6670	6670	0
75	20241206	172200	148868640	6670	6670	6670	6670	0
76	20241206	172100	148868640	6670	6670	6670	6670	0
77	20241206	172000	148868640	6670	6670	6670	6670	0
78	20241206	171900	148868640	6670	6670	6670	6670	0
79	20241206	171800	148868640	6670	6670	6670	6670	0
80	20241206	171700	148868640	6670	6670	6670	6670	0
81	20241206	171600	148868640	6670	6670	6670	6670	0
82	20241206	171500	148868640	6670	6670	6670	6670	0
83	20241206	171400	148868640	6670	6670	6670	6670	0
84	20241206	171300	148868640	6670	6670	6670	6670	0
85	20241206	171200	148868640	6670	6670	6670	6670	0
86	20241206	171100	148868640	6670	6670	6670	6670	0
87	20241206	171000	148868640	6670	6670	6670	6670	0
88	20241206	170900	148868640	6670	6670	6670	6670	0
89	20241206	170800	148868640	6670	6670	6670	6670	0
90	20241206	170700	148868640	6670	6670	6670	6670	0
91	20241206	170600	148868640	6670	6670	6670	6670	0
92	20241206	170500	148868640	6670	6670	6670	6670	132
93	20241206	170400	148868640	6670	6670	6670	6670	0
94	20241206	170300	148868640	6670	6670	6670	6670	0
95	20241206	170200	148868640	6670	6670	6670	6670	0
96	20241206	170100	148868640	6670	6670	6670	6670	0
97	20241206	170000	148868640	6670	6670	6670	6670	0
98	20241206	165900	148868640	6670	6670	6670	6670	0
99	20241206	165800	148868640	6670	6670	6670	6670	0
100	20241206	165700	148868640	6670	6670	6670	6670	0
101	20241206	165600	148868640	6670	6670	6670	6670	0
102	20241206	165500	148868640	6670	6670	6670	6670	0
103	20241206	165400	148868640	6670	6670	6670	6670	0
104	20241206	165300	148868640	6670	6670	6670	6670	0
105	20241206	165200	148868640	6670	6670	6670	6670	0
106	20241206	165100	148868640	6670	6670	6670	6670	0
107	20241206	165000	148868640	6670	6670	6670	6670	0
108	20241206	164900	148868640	6670	6670	6670	6670	0
109	20241206	164800	148868640	6670	6670	6670	6670	0
110	20241206	164700	148868640	6670	6670	6670	6670	0
111	20241206	164600	148868640	6670	6670	6670	6670	0
112	20241206	164500	148868640	6670	6670	6670	6670	0
113	20241206	164400	148868640	6670	6670	6670	6670	0
114	20241206	164300	148868640	6670	6670	6670	6670	0
115	20241206	164200	148868640	6670	6670	6670	6670	0
116	20241206	164100	148868640	6670	6670	6670	6670	0
117	20241206	164000	148868640	6670	6670	6670	6670	0
118	20241206	163900	148868640	6670	6670	6670	6670	0
119	20241206	163800	148868640	6670	6670	6670	6670	0
120	20241206	163700	148868640	6670	6670	6670	6670	0
121	20241206	163600	148868640	6670	6670	6670	6670	0
122	20241206	163500	148868640	6670	6670	6670	6670	132
123	20241206	163400	148868640	6670	6670	6670	6670	0
124	20241206	163300	148868640	6670	6670	6670	6670	0
125	20241206	163200	148868640	6670	6670	6670	6670	0
126	20241206	163100	148868640	6670	6670	6670	6670	0
127	20241206	163000	148868640	6670	6670	6670	6670	0
128	20241206	162900	148868640	6670	6670	6670	6670	0
129	20241206	162800	148868640	6670	6670	6670	6670	0
130	20241206	162700	148868640	6670	6670	6670	6670	0
131	20241206	162600	148868640	6670	6670	6670	6670	0
132	20241206	162500	148868640	6670	6670	6670	6670	0
133	20241206	162400	148868640	6670	6670	6670	6670	0
134	20241206	162300	148868640	6670	6670	6670	6670	0
135	20241206	162200	148868640	6670	6670	6670	6670	0
136	20241206	162100	148868640	6670	6670	6670	6670	0
137	20241206	162000	148868640	6670	6670	6670	6670	0
138	20241206	161900	148868640	6670	6670	6670	6670	0
139	20241206	161800	148868640	6670	6670	6670	6670	0
140	20241206	161700	148868640	6670	6670	6670	6670	0
141	20241206	161600	148868640	6670	6670	6670	6670	0
142	20241206	161500	148868640	6670	6670	6670	6670	0
143	20241206	161400	148868640	6670	6670	6670	6670	0
144	20241206	161300	148868640	6670	6670	6670	6670	0
145	20241206	161200	148868640	6670	6670	6670	6670	0
146	20241206	161100	148868640	6670	6670	6670	6670	0
147	20241206	161000	148868640	6670	6670	6670	6670	0
148	20241206	160900	148868640	6670	6670	6670	6670	0
149	20241206	160800	148868640	6670	6670	6670	6670	0
150	20241206	160700	148868640	6670	6670	6670	6670	0
151	20241206	160600	148868640	6670	6670	6670	6670	0
152	20241206	160500	148868640	6670	6670	6670	6670	132
153	20241206	160400	148868640	6670	6670	6670	6670	0
154	20241206	160300	148868640	6670	6670	6670	6670	0
155	20241206	160200	148868640	6670	6670	6670	6670	0
156	20241206	160100	148868640	6670	6670	6670	6670	0
157	20241206	160000	148868640	6670	6670	6670	6670	0
158	20241206	155900	148868640	6670	6670	6670	6670	0
159	20241206	155800	148868640	6670	6670	6670	6670	0
160	20241206	155700	148868640	6670	6670	6670	6670	0
161	20241206	155600	148868640	6670	6670	6670	6670	0
162	20241206	155500	148868640	6670	6670	6670	6670	0
163	20241206	155400	148868640	6670	6670	6670	6670	0
164	20241206	155300	148868640	6670	6670	6670	6670	0
165	20241206	155200	148868640	6670	6670	6670	6670	0
166	20241206	155100	148868640	6670	6670	6670	6670	0
167	20241206	155000	148868640	6670	6670	6670	6670	0
168	20241206	154900	148868640	6670	6670	6670	6670	0
169	20241206	154800	148868640	6670	6670	6670	6670	0
170	20241206	154700	148868640	6670	6670	6670	6670	0
171	20241206	154600	148868640	6670	6670	6670	6670	0
172	20241206	154500	148868640	6670	6670	6670	6670	0
173	20241206	154400	148868640	6670	6670	6670	6670	0
174	20241206	154300	148868640	6670	6670	6670	6670	0
175	20241206	154200	148868640	6670	6670	6670	6670	0
176	20241206	154100	148868640	6670	6670	6670	6670	0
177	20241206	154000	148868640	6670	6670	6670	6670	0
178	20241206	153900	148868640	6670	6670	6670	6670	0
179	20241206	153800	148868640	6670	6670	6670	6670	0
180	20241206	153700	148868640	6670	6670	6670	6670	0
181	20241206	153600	148868640	6670	6670	6670	6670	0
182	20241206	153500	148868640	6670	6670	6670	6670	132
183	20241206	153400	148868640	6670	6670	6670	6670	0
184	20241206	153300	148868640	6670	6670	6670	6670	0
185	20241206	153200	148868640	6670	6670	6670	6670	0
186	20241206	153100	148868640	6670	6670	6670	6670	0
187	20241206	153000	148868640	6670	6670	6670	6670	132
188	20241206	152900	147988200	6660	6660	6660	6660	0
189	20241206	152800	147988200	6660	6660	6660	6660	0
190	20241206	152700	147988200	6660	6660	6660	6660	0
191	20241206	152600	147988200	6660	6660	6660	6660	0
192	20241206	152500	147988200	6660	6660	6660	6660	0
193	20241206	152400	147988200	6660	6660	6660	6660	0
194	20241206	152300	147988200	6660	6660	6660	6660	0
195	20241206	152200	147988200	6660	6660	6660	6660	0
196	20241206	152100	147988200	6660	6660	6660	6660	0
197	20241206	152000	147988200	6660	6660	6660	6660	0
198	20241206	151900	147988200	6660	6660	6660	6660	0
199	20241206	151800	147988200	6660	6660	6660	6660	121
200	20241206	151700	147182340	6660	6660	6660	6660	454
201	20241206	151600	144158700	6670	6670	6670	6670	0
202	20241206	151500	144158700	6670	6670	6670	6670	8
203	20241206	151400	144105340	6670	6670	6670	6670	0
204	20241206	151300	144105340	6670	6660	6670	6660	9
205	20241206	151200	144045340	6660	6660	6660	6660	0
206	20241206	151100	144045340	6660	6660	6660	6660	51
207	20241206	151000	143705680	6670	6670	6670	6670	0
208	20241206	150900	143705680	6670	6670	6670	6670	1
209	20241206	150800	143699010	6670	6670	6670	6670	10
210	20241206	150700	143632310	6670	6670	6670	6670	0
211	20241206	150600	143632310	6670	6670	6670	6670	0
212	20241206	150500	143632310	6670	6670	6670	6670	0
213	20241206	150400	143632310	6670	6670	6670	6670	0
214	20241206	150300	143632310	6670	6670	6670	6670	0
215	20241206	150200	143632310	6670	6670	6670	6670	0
216	20241206	150100	143632310	6670	6670	6670	6670	0
217	20241206	150000	143632310	6670	6680	6680	6670	24
218	20241206	145900	143472060	6690	6690	6690	6690	0
219	20241206	145800	143472060	6690	6690	6690	6690	0
220	20241206	145700	143472060	6690	6690	6690	6690	0
221	20241206	145600	143472060	6690	6690	6690	6690	0
222	20241206	145500	143472060	6690	6680	6690	6680	27
223	20241206	145400	143291670	6680	6680	6680	6680	0
224	20241206	145300	143291670	6680	6680	6680	6680	0
225	20241206	145200	143291670	6680	6680	6680	6680	0
226	20241206	145100	143291670	6680	6680	6680	6680	0
227	20241206	145000	143291670	6680	6680	6680	6680	0
228	20241206	144900	143291670	6680	6680	6680	6680	10
229	20241206	144800	143224870	6680	6680	6680	6680	0
230	20241206	144700	143224870	6680	6680	6680	6680	0
231	20241206	144600	143224870	6680	6680	6680	6680	0
232	20241206	144500	143224870	6680	6680	6680	6680	1
233	20241206	144400	143218190	6680	6680	6680	6680	0
234	20241206	144300	143218190	6680	6680	6680	6680	0
235	20241206	144200	143218190	6680	6680	6680	6680	4
236	20241206	144100	143191470	6680	6680	6680	6680	0
237	20241206	144000	143191470	6680	6680	6680	6680	1
238	20241206	143900	143184790	6680	6680	6680	6680	0
239	20241206	143800	143184790	6680	6680	6680	6680	1
240	20241206	143700	143178110	6660	6660	6660	6660	0
241	20241206	143600	143178110	6660	6660	6660	6660	0
242	20241206	143500	143178110	6660	6650	6660	6650	2
243	20241206	143400	143164800	6650	6650	6650	6650	0
244	20241206	143300	143164800	6650	6650	6650	6650	0
245	20241206	143200	143164800	6650	6650	6690	6650	198
246	20241206	143100	141845510	6650	6650	6650	6650	0
247	20241206	143000	141845510	6650	6650	6650	6650	0
248	20241206	142900	141845510	6650	6650	6650	6650	0
249	20241206	142800	141845510	6650	6650	6650	6650	0
250	20241206	142700	141845510	6650	6650	6650	6650	0
251	20241206	142600	141845510	6650	6650	6650	6650	0
252	20241206	142500	141845510	6650	6650	6650	6650	0
253	20241206	142400	141845510	6650	6650	6650	6650	1
254	20241206	142300	141838860	6650	6650	6650	6650	89
255	20241206	142200	141247010	6660	6660	6660	6660	0
256	20241206	142100	141247010	6660	6660	6660	6660	0
257	20241206	142000	141247010	6660	6660	6660	6660	0
258	20241206	141900	141247010	6660	6660	6660	6660	0
259	20241206	141800	141247010	6660	6660	6660	6660	0
260	20241206	141700	141247010	6660	6650	6660	6650	12
261	20241206	141600	141167200	6650	6650	6650	6650	0
262	20241206	141500	141167200	6650	6650	6650	6650	0
263	20241206	141400	141167200	6650	6650	6650	6650	0
264	20241206	141300	141167200	6650	6650	6650	6650	0
265	20241206	141200	141167200	6650	6650	6650	6650	1
266	20241206	141100	141160550	6650	6650	6650	6650	0
267	20241206	141000	141160550	6650	6650	6650	6650	0
268	20241206	140900	141160550	6650	6650	6650	6650	0
269	20241206	140800	141160550	6650	6650	6650	6650	0
270	20241206	140700	141160550	6650	6650	6650	6640	12
271	20241206	140600	141080850	6640	6640	6640	6640	10
272	20241206	140500	141014450	6650	6650	6650	6650	0
273	20241206	140400	141014450	6650	6650	6650	6650	5
274	20241206	140300	140981200	6650	6650	6650	6650	0
275	20241206	140200	140981200	6650	6650	6650	6650	0
276	20241206	140100	140981200	6650	6650	6650	6650	0
277	20241206	140000	140981200	6650	6650	6650	6650	1
278	20241206	135900	140974550	6650	6650	6650	6650	0
279	20241206	135800	140974550	6650	6650	6650	6650	0
280	20241206	135700	140974550	6650	6650	6650	6650	0
281	20241206	135600	140974550	6650	6650	6650	6650	0
282	20241206	135500	140974550	6650	6650	6650	6650	0
283	20241206	135400	140974550	6650	6650	6650	6650	0
284	20241206	135300	140974550	6650	6650	6650	6650	0
285	20241206	135200	140974550	6650	6650	6650	6650	0
286	20241206	135100	140974550	6650	6650	6650	6650	1
287	20241206	135000	140967900	6650	6650	6650	6650	0
288	20241206	134900	140967900	6650	6650	6650	6650	0
289	20241206	134800	140967900	6650	6650	6650	6650	0
290	20241206	134700	140967900	6650	6640	6650	6640	53
291	20241206	134600	140615950	6640	6640	6640	6640	0
292	20241206	134500	140615950	6640	6640	6640	6640	0
293	20241206	134400	140615950	6640	6640	6640	6640	0
294	20241206	134300	140615950	6640	6640	6640	6640	0
295	20241206	134200	140615950	6640	6640	6640	6640	0
296	20241206	134100	140615950	6640	6640	6640	6640	0
297	20241206	134000	140615950	6640	6640	6640	6640	0
298	20241206	133900	140615950	6640	6640	6640	6640	0
299	20241206	133800	140615950	6640	6640	6640	6640	0
300	20241206	133700	140615950	6640	6640	6640	6640	0
301	20241206	133600	140615950	6640	6640	6640	6640	0
302	20241206	133500	140615950	6640	6640	6640	6640	0
303	20241206	133400	140615950	6640	6640	6640	6640	0
304	20241206	133300	140615950	6640	6640	6640	6640	5
305	20241206	133200	140582750	6640	6640	6640	6640	0
306	20241206	133100	140582750	6640	6640	6640	6640	0
307	20241206	133000	140582750	6640	6640	6640	6640	0
308	20241206	132900	140582750	6640	6640	6640	6640	0
309	20241206	132800	140582750	6640	6640	6640	6640	0
310	20241206	132700	140582750	6640	6640	6640	6640	0
311	20241206	132600	140582750	6640	6640	6640	6640	0
312	20241206	132500	140582750	6640	6640	6640	6640	0
313	20241206	132400	140582750	6640	6640	6640	6640	0
314	20241206	132300	140582750	6640	6640	6640	6640	0
315	20241206	132200	140582750	6640	6640	6640	6640	0
316	20241206	132100	140582750	6640	6640	6640	6640	0
317	20241206	132000	140582750	6640	6640	6640	6640	0
318	20241206	131900	140582750	6640	6640	6640	6640	0
319	20241206	131800	140582750	6640	6640	6640	6640	0
320	20241206	131700	140582750	6640	6640	6640	6640	0
321	20241206	131600	140582750	6640	6640	6640	6640	0
322	20241206	131500	140582750	6640	6640	6640	6640	0
323	20241206	131400	140582750	6640	6640	6640	6640	0
324	20241206	131300	140582750	6640	6640	6640	6640	0
325	20241206	131200	140582750	6640	6640	6640	6640	0
326	20241206	131100	140582750	6640	6640	6640	6640	0
327	20241206	131000	140582750	6640	6640	6640	6640	0
328	20241206	130900	140582750	6640	6640	6640	6640	0
329	20241206	130800	140582750	6640	6640	6640	6640	0
330	20241206	130700	140582750	6640	6640	6640	6640	0
331	20241206	130600	140582750	6640	6640	6640	6640	0
332	20241206	130500	140582750	6640	6640	6640	6640	0
333	20241206	130400	140582750	6640	6640	6640	6640	0
334	20241206	130300	140582750	6640	6640	6640	6640	0
335	20241206	130200	140582750	6640	6640	6640	6640	0
336	20241206	130100	140582750	6640	6640	6640	6640	0
337	20241206	130000	140582750	6640	6640	6640	6640	1
338	20241206	125900	140576110	6640	6640	6640	6640	0
339	20241206	125800	140576110	6640	6640	6640	6640	0
340	20241206	125700	140576110	6640	6640	6640	6640	0
341	20241206	125600	140576110	6640	6640	6640	6640	0
342	20241206	125500	140576110	6640	6640	6640	6640	0
343	20241206	125400	140576110	6640	6640	6640	6640	0
344	20241206	125300	140576110	6640	6640	6640	6640	0
345	20241206	125200	140576110	6640	6620	6640	6620	2287
346	20241206	125100	125412560	6620	6640	6640	6620	2292
347	20241206	125000	110218530	6640	6640	6640	6640	0
348	20241206	124900	110218530	6640	6640	6640	6640	0
349	20241206	124800	110218530	6640	6640	6640	6640	0
350	20241206	124700	110218530	6640	6640	6640	6640	0
351	20241206	124600	110218530	6640	6640	6640	6640	0
352	20241206	124500	110218530	6640	6640	6640	6640	2000
353	20241206	124400	96938530	6640	6640	6640	6640	0
354	20241206	124300	96938530	6640	6640	6640	6640	0
355	20241206	124200	96938530	6640	6640	6640	6640	0
356	20241206	124100	96938530	6640	6640	6640	6640	0
357	20241206	124000	96938530	6640	6640	6640	6640	0
358	20241206	123900	96938530	6640	6640	6640	6640	0
359	20241206	123800	96938530	6640	6640	6640	6640	0
360	20241206	123700	96938530	6640	6640	6640	6640	0
361	20241206	123600	96938530	6640	6640	6640	6640	0
362	20241206	123500	96938530	6640	6640	6640	6640	0
363	20241206	123400	96938530	6640	6640	6640	6640	0
364	20241206	123300	96938530	6640	6640	6640	6640	0
365	20241206	123200	96938530	6640	6640	6640	6640	0
366	20241206	123100	96938530	6640	6640	6640	6640	0
367	20241206	123000	96938530	6640	6640	6640	6640	0
368	20241206	122900	96938530	6640	6640	6640	6640	0
369	20241206	122800	96938530	6640	6640	6640	6640	0
370	20241206	122700	96938530	6640	6640	6640	6640	0
371	20241206	122600	96938530	6640	6640	6640	6640	0
372	20241206	122500	96938530	6640	6640	6640	6640	1
373	20241206	122400	96931890	6640	6640	6640	6640	1
374	20241206	122300	96925250	6630	6630	6630	6630	0
375	20241206	122200	96925250	6630	6630	6630	6630	1
376	20241206	122100	96918620	6630	6630	6630	6630	0
377	20241206	122000	96918620	6630	6630	6630	6630	0
378	20241206	121900	96918620	6630	6630	6630	6630	2
379	20241206	121800	96905360	6630	6630	6630	6630	1
380	20241206	121700	96898730	6630	6630	6630	6630	372
381	20241206	121600	94432370	6630	6630	6630	6630	0
382	20241206	121500	94432370	6630	6630	6630	6630	0
383	20241206	121400	94432370	6630	6630	6630	6630	34
384	20241206	121300	94206950	6630	6630	6630	6630	0
385	20241206	121200	94206950	6630	6630	6630	6630	0
386	20241206	121100	94206950	6630	6630	6630	6630	0
387	20241206	121000	94206950	6630	6630	6630	6630	0
388	20241206	120900	94206950	6630	6650	6650	6630	78
389	20241206	120800	93689740	6660	6660	6660	6660	0
390	20241206	120700	93689740	6660	6660	6660	6660	0
391	20241206	120600	93689740	6660	6660	6660	6660	0
392	20241206	120500	93689740	6660	6660	6670	6660	32
393	20241206	120400	93476610	6670	6670	6670	6670	0
394	20241206	120300	93476610	6670	6670	6670	6670	0
395	20241206	120200	93476610	6670	6670	6670	6670	0
396	20241206	120100	93476610	6670	6670	6670	6670	1
397	20241206	120000	93469940	6670	6670	6670	6670	1
398	20241206	115900	93463270	6670	6670	6670	6670	0
399	20241206	115800	93463270	6670	6670	6670	6670	1
400	20241206	115700	93456600	6670	6670	6670	6670	2
401	20241206	115600	93443260	6670	6670	6670	6670	1
402	20241206	115500	93436590	6670	6670	6670	6670	0
403	20241206	115400	93436590	6670	6670	6670	6670	0
404	20241206	115300	93436590	6670	6670	6670	6670	0
405	20241206	115200	93436590	6670	6670	6670	6670	0
406	20241206	115100	93436590	6670	6670	6670	6670	3
407	20241206	115000	93416580	6670	6670	6670	6670	0
408	20241206	114900	93416580	6670	6670	6670	6670	0
409	20241206	114800	93416580	6670	6670	6670	6670	0
410	20241206	114700	93416580	6670	6670	6670	6670	0
411	20241206	114600	93416580	6670	6670	6670	6670	0
412	20241206	114500	93416580	6670	6670	6670	6670	0
413	20241206	114400	93416580	6670	6670	6670	6670	0
414	20241206	114300	93416580	6670	6670	6670	6670	0
415	20241206	114200	93416580	6670	6670	6670	6670	0
416	20241206	114100	93416580	6670	6670	6670	6670	0
417	20241206	114000	93416580	6670	6670	6670	6670	0
418	20241206	113900	93416580	6670	6670	6670	6670	0
419	20241206	113800	93416580	6670	6670	6670	6670	0
420	20241206	113700	93416580	6670	6670	6670	6670	1
421	20241206	113600	93409910	6670	6670	6670	6670	0
422	20241206	113500	93409910	6670	6670	6670	6670	0
423	20241206	113400	93409910	6670	6670	6670	6670	0
424	20241206	113300	93409910	6670	6670	6670	6670	7
425	20241206	113200	93363220	6670	6670	6670	6670	0
426	20241206	113100	93363220	6670	6670	6670	6670	0
427	20241206	113000	93363220	6670	6670	6670	6670	8
428	20241206	112900	93309860	6670	6670	6670	6670	46
429	20241206	112800	93003040	6660	6660	6660	6660	1
430	20241206	112700	92996380	6660	6660	6660	6660	16
431	20241206	112600	92889820	6650	6640	6650	6640	48
432	20241206	112500	92570650	6640	6630	6640	6630	6
433	20241206	112400	92530860	6630	6630	6630	6630	6
434	20241206	112300	92491080	6630	6630	6630	6630	6
435	20241206	112200	92451300	6630	6630	6630	6630	5
436	20241206	112100	92418150	6630	6630	6630	6630	6
437	20241206	112000	92378370	6630	6630	6630	6630	5
438	20241206	111900	92345220	6630	6630	6630	6630	0
439	20241206	111800	92345220	6630	6630	6630	6630	43
440	20241206	111700	92060130	6620	6620	6620	6620	0
441	20241206	111600	92060130	6620	6620	6620	6620	2
442	20241206	111500	92046890	6620	6620	6620	6620	5
443	20241206	111400	92013790	6620	6620	6620	6620	7
444	20241206	111300	91967450	6620	6620	6620	6620	502
445	20241206	111200	88644210	6620	6620	6620	6620	0
446	20241206	111100	88644210	6620	6620	6620	6620	0
447	20241206	111000	88644210	6620	6620	6620	6620	0
448	20241206	110900	88644210	6620	6620	6620	6620	1
449	20241206	110800	88637590	6610	6610	6610	6610	0
450	20241206	110700	88637590	6610	6610	6610	6610	191
451	20241206	110600	87375080	6600	6600	6600	6600	0
452	20241206	110500	87375080	6600	6590	6600	6590	92
453	20241206	110400	86768790	6590	6590	6590	6590	0
454	20241206	110300	86768790	6590	6590	6590	6590	0
455	20241206	110200	86768790	6590	6590	6590	6590	882
456	20241206	110100	80956410	6590	6600	6600	6590	115
457	20241206	110000	80198550	6590	6610	6610	6590	5
458	20241206	105900	80165570	6590	6610	6610	6590	4
459	20241206	105800	80139170	6590	6600	6610	6590	132
460	20241206	105700	79267980	6600	6600	6600	6600	0
461	20241206	105600	79267980	6600	6600	6600	6600	50
462	20241206	105500	78937980	6600	6600	6600	6600	0
463	20241206	105400	78937980	6600	6600	6600	6600	1
464	20241206	105300	78931380	6600	6600	6600	6600	513
465	20241206	105200	75545580	6610	6620	6620	6610	1193
466	20241206	105100	67657910	6620	6620	6620	6620	42
467	20241206	105000	67379870	6630	6630	6630	6630	0
468	20241206	104900	67379870	6630	6630	6630	6630	197
469	20241206	104800	66073760	6620	6620	6620	6620	92
470	20241206	104700	65464720	6630	6630	6630	6630	9
471	20241206	104600	65405050	6630	6660	6660	6630	932
472	20241206	104500	59216620	6660	6660	6660	6660	0
473	20241206	104400	59216620	6660	6660	6660	6660	0
474	20241206	104300	59216620	6660	6660	6660	6660	0
475	20241206	104200	59216620	6660	6660	6660	6660	0
476	20241206	104100	59216620	6660	6660	6660	6660	0
477	20241206	104000	59216620	6660	6660	6660	6660	0
478	20241206	103900	59216620	6660	6660	6660	6660	2
479	20241206	103800	59203300	6680	6680	6680	6680	0
480	20241206	103700	59203300	6680	6680	6680	6680	1
481	20241206	103600	59196620	6690	6690	6690	6690	0
482	20241206	103500	59196620	6690	6690	6690	6690	1
483	20241206	103400	59189930	6650	6650	6650	6650	25
484	20241206	103300	59023680	6640	6640	6640	6640	0
485	20241206	103200	59023680	6640	6640	6640	6640	0
486	20241206	103100	59023680	6640	6640	6640	6640	0
487	20241206	103000	59023680	6640	6640	6640	6640	0
488	20241206	102900	59023680	6640	6640	6640	6640	0
489	20241206	102800	59023680	6640	6640	6640	6640	0
490	20241206	102700	59023680	6640	6640	6640	6640	100
491	20241206	102600	58359680	6640	6640	6640	6640	514
492	20241206	102500	54946720	6640	6640	6640	6640	11
493	20241206	102400	54873680	6640	6640	6640	6640	0
494	20241206	102300	54873680	6640	6640	6640	6640	0
495	20241206	102200	54873680	6640	6640	6640	6640	0
496	20241206	102100	54873680	6640	6640	6640	6640	0
497	20241206	102000	54873680	6640	6640	6640	6640	20
498	20241206	101900	54740880	6650	6650	6650	6650	0
499	20241206	101800	54740880	6650	6650	6650	6650	0
500	20241206	101700	54740880	6650	6650	6650	6640	2077
501	20241206	101600	40929490	6660	6660	6660	6660	800
502	20241206	101500	35601490	6660	6660	6660	6660	0
503	20241206	101400	35601490	6660	6660	6660	6660	0
504	20241206	101300	35601490	6660	6660	6660	6660	0
505	20241206	101200	35601490	6660	6660	6660	6660	0
506	20241206	101100	35601490	6660	6660	6660	6660	0
507	20241206	101000	35601490	6660	6660	6660	6660	0
508	20241206	100900	35601490	6660	6660	6660	6660	384
509	20241206	100800	33044050	6660	6660	6660	6660	0
510	20241206	100700	33044050	6660	6660	6660	6660	0
511	20241206	100600	33044050	6660	6660	6660	6660	0
512	20241206	100500	33044050	6660	6660	6660	6660	0
513	20241206	100400	33044050	6660	6660	6660	6660	1268
514	20241206	100300	24599170	6680	6680	6680	6680	0
515	20241206	100200	24599170	6680	6680	6680	6680	0
516	20241206	100100	24599170	6680	6680	6680	6680	5
517	20241206	100000	24565770	6660	6660	6660	6660	0
518	20241206	095900	24565770	6660	6660	6660	6660	0
519	20241206	095800	24565770	6660	6660	6660	6660	0
520	20241206	095700	24565770	6660	6660	6660	6660	0
521	20241206	095600	24565770	6660	6660	6660	6660	0
522	20241206	095500	24565770	6660	6660	6660	6660	0
523	20241206	095400	24565770	6660	6660	6660	6660	0
524	20241206	095300	24565770	6660	6660	6660	6660	10
525	20241206	095200	24499170	6660	6660	6660	6660	0
526	20241206	095100	24499170	6660	6680	6680	6660	206
527	20241206	095000	23126950	6700	6700	6700	6700	0
528	20241206	094900	23126950	6700	6700	6700	6700	0
529	20241206	094800	23126950	6700	6700	6700	6700	0
530	20241206	094700	23126950	6700	6690	6700	6690	10
531	20241206	094600	23060030	6680	6680	6680	6680	3
532	20241206	094500	23039990	6690	6690	6690	6690	0
533	20241206	094400	23039990	6690	6690	6690	6690	0
534	20241206	094300	23039990	6690	6660	6690	6660	484
535	20241206	094200	19816330	6660	6660	6660	6660	0
536	20241206	094100	19816330	6660	6660	6660	6660	0
537	20241206	094000	19816330	6660	6650	6660	6650	12
538	20241206	093900	19736510	6660	6660	6660	6660	0
539	20241206	093800	19736510	6660	6650	6660	6650	2
540	20241206	093700	19723200	6660	6660	6660	6660	4
541	20241206	093600	19696560	6660	6660	6660	6660	0
542	20241206	093500	19696560	6660	6660	6660	6660	0
543	20241206	093400	19696560	6660	6660	6660	6660	0
544	20241206	093300	19696560	6660	6660	6660	6660	395
545	20241206	093200	17065860	6660	6660	6660	6660	0
546	20241206	093100	17065860	6660	6640	6660	6640	54
547	20241206	093000	16707260	6660	6640	6660	6640	480
548	20241206	092900	13510740	6650	6650	6650	6650	0
549	20241206	092800	13510740	6650	6660	6660	6650	80
550	20241206	092700	12978690	6660	6660	6660	6660	10
551	20241206	092600	12912090	6660	6660	6660	6660	0
552	20241206	092500	12912090	6660	6660	6660	6660	0
553	20241206	092400	12912090	6660	6660	6660	6660	0
554	20241206	092300	12912090	6660	6660	6660	6660	0
555	20241206	092200	12912090	6660	6660	6660	6660	0
556	20241206	092100	12912090	6660	6660	6660	6660	2
557	20241206	092000	12898770	6640	6640	6640	6640	0
558	20241206	091900	12898770	6640	6640	6640	6640	0
559	20241206	091800	12898770	6640	6640	6640	6640	0
560	20241206	091700	12898770	6640	6650	6650	6640	50
561	20241206	091600	12566690	6680	6680	6680	6680	0
562	20241206	091500	12566690	6680	6680	6680	6680	0
563	20241206	091400	12566690	6680	6670	6680	6670	38
564	20241206	091300	12313200	6640	6650	6650	6640	63
565	20241206	091200	11894510	6660	6660	6660	6660	0
566	20241206	091100	11894510	6660	6680	6680	6660	659
567	20241206	091000	7492840	6690	6690	6690	6690	2
568	20241206	090900	7479460	6690	6690	6690	6690	0
569	20241206	090800	7479460	6690	6690	6690	6690	11
570	20241206	090700	7405870	6680	6680	6680	6680	0
571	20241206	090600	7405870	6680	6680	6680	6680	477
572	20241206	090500	4219510	6670	6670	6670	6670	39
573	20241206	090400	3959380	6660	6660	6660	6660	0
574	20241206	090300	3959380	6660	6660	6680	6660	63
575	20241206	090200	3539780	6660	6670	6670	6660	220
576	20241206	090100	2074380	6670	6670	6670	6670	192
577	20241206	090000	793740	6680	6670	6680	6670	119