KissMeData/006140/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184700	80731025	4455	4455	4455	4455	159
3	20241202	184600	80731025	4455	4455	4455	4455	0
4	20241202	184500	80731025	4455	4455	4455	4455	0
5	20241202	184400	80731025	4455	4455	4455	4455	0
6	20241202	184300	80731025	4455	4455	4455	4455	0
7	20241202	184200	80731025	4455	4455	4455	4455	0
8	20241202	184100	80731025	4455	4455	4455	4455	0
9	20241202	184000	80731025	4455	4455	4455	4455	0
10	20241202	183900	80731025	4455	4455	4455	4455	0
11	20241202	183800	80731025	4455	4455	4455	4455	0
12	20241202	183700	80731025	4455	4455	4455	4455	0
13	20241202	183600	80731025	4455	4455	4455	4455	0
14	20241202	183500	80731025	4455	4455	4455	4455	0
15	20241202	183400	80731025	4455	4455	4455	4455	0
16	20241202	183300	80731025	4455	4455	4455	4455	0
17	20241202	183200	80731025	4455	4455	4455	4455	0
18	20241202	183100	80731025	4455	4455	4455	4455	0
19	20241202	183000	80731025	4455	4455	4455	4455	0
20	20241202	182900	80731025	4455	4455	4455	4455	0
21	20241202	182800	80731025	4455	4455	4455	4455	0
22	20241202	182700	80731025	4455	4455	4455	4455	0
23	20241202	182600	80731025	4455	4455	4455	4455	0
24	20241202	182500	80731025	4455	4455	4455	4455	0
25	20241202	182400	80731025	4455	4455	4455	4455	0
26	20241202	182300	80731025	4455	4455	4455	4455	0
27	20241202	182200	80731025	4455	4455	4455	4455	0
28	20241202	182100	80731025	4455	4455	4455	4455	0
29	20241202	182000	80731025	4455	4455	4455	4455	0
30	20241202	181900	80731025	4455	4455	4455	4455	0
31	20241202	181800	80731025	4455	4455	4455	4455	0
32	20241202	181700	80731025	4455	4455	4455	4455	159
33	20241202	181600	80731025	4455	4455	4455	4455	0
34	20241202	181500	80731025	4455	4455	4455	4455	0
35	20241202	181400	80731025	4455	4455	4455	4455	0
36	20241202	181300	80731025	4455	4455	4455	4455	0
37	20241202	181200	80731025	4455	4455	4455	4455	0
38	20241202	181100	80731025	4455	4455	4455	4455	0
39	20241202	181000	80731025	4455	4455	4455	4455	0
40	20241202	180900	80731025	4455	4455	4455	4455	0
41	20241202	180800	80731025	4455	4455	4455	4455	0
42	20241202	180700	80731025	4455	4455	4455	4455	0
43	20241202	180600	80731025	4455	4455	4455	4455	0
44	20241202	180500	80731025	4455	4455	4455	4455	0
45	20241202	180400	80731025	4455	4455	4455	4455	0
46	20241202	180300	80731025	4455	4455	4455	4455	0
47	20241202	180200	80731025	4455	4455	4455	4455	0
48	20241202	180100	80731025	4455	4455	4455	4455	0
49	20241202	180000	80731025	4455	4455	4455	4455	0
50	20241202	175900	80731025	4455	4455	4455	4455	0
51	20241202	175800	80731025	4455	4455	4455	4455	0
52	20241202	175700	80731025	4455	4455	4455	4455	0
53	20241202	175600	80731025	4455	4455	4455	4455	0
54	20241202	175500	80731025	4455	4455	4455	4455	0
55	20241202	175400	80731025	4455	4455	4455	4455	0
56	20241202	175300	80731025	4455	4455	4455	4455	0
57	20241202	175200	80731025	4455	4455	4455	4455	0
58	20241202	175100	80731025	4455	4455	4455	4455	0
59	20241202	175000	80731025	4455	4455	4455	4455	0
60	20241202	174900	80731025	4455	4455	4455	4455	0
61	20241202	174800	80731025	4455	4455	4455	4455	0
62	20241202	174700	80731025	4455	4455	4455	4455	159
63	20241202	174600	80731025	4455	4455	4455	4455	0
64	20241202	174500	80731025	4455	4455	4455	4455	0
65	20241202	174400	80731025	4455	4455	4455	4455	0
66	20241202	174300	80731025	4455	4455	4455	4455	0
67	20241202	174200	80731025	4455	4455	4455	4455	0
68	20241202	174100	80731025	4455	4455	4455	4455	0
69	20241202	174000	80731025	4455	4455	4455	4455	0
70	20241202	173900	80731025	4455	4455	4455	4455	0
71	20241202	173800	80731025	4455	4455	4455	4455	0
72	20241202	173700	80731025	4455	4455	4455	4455	0
73	20241202	173600	80731025	4455	4455	4455	4455	0
74	20241202	173500	80731025	4455	4455	4455	4455	0
75	20241202	173400	80731025	4455	4455	4455	4455	0
76	20241202	173300	80731025	4455	4455	4455	4455	0
77	20241202	173200	80731025	4455	4455	4455	4455	0
78	20241202	173100	80731025	4455	4455	4455	4455	0
79	20241202	173000	80731025	4455	4455	4455	4455	0
80	20241202	172900	80731025	4455	4455	4455	4455	0
81	20241202	172800	80731025	4455	4455	4455	4455	0
82	20241202	172700	80731025	4455	4455	4455	4455	0
83	20241202	172600	80731025	4455	4455	4455	4455	0
84	20241202	172500	80731025	4455	4455	4455	4455	0
85	20241202	172400	80731025	4455	4455	4455	4455	0
86	20241202	172300	80731025	4455	4455	4455	4455	0
87	20241202	172200	80731025	4455	4455	4455	4455	0
88	20241202	172100	80731025	4455	4455	4455	4455	0
89	20241202	172000	80731025	4455	4455	4455	4455	0
90	20241202	171900	80731025	4455	4455	4455	4455	0
91	20241202	171800	80731025	4455	4455	4455	4455	0
92	20241202	171700	80731025	4455	4455	4455	4455	159
93	20241202	171600	80731025	4455	4455	4455	4455	0
94	20241202	171500	80731025	4455	4455	4455	4455	0
95	20241202	171400	80731025	4455	4455	4455	4455	0
96	20241202	171300	80731025	4455	4455	4455	4455	0
97	20241202	171200	80731025	4455	4455	4455	4455	0
98	20241202	171100	80731025	4455	4455	4455	4455	0
99	20241202	171000	80731025	4455	4455	4455	4455	0
100	20241202	170900	80731025	4455	4455	4455	4455	0
101	20241202	170800	80731025	4455	4455	4455	4455	0
102	20241202	170700	80731025	4455	4455	4455	4455	0
103	20241202	170600	80731025	4455	4455	4455	4455	0
104	20241202	170500	80731025	4455	4455	4455	4455	0
105	20241202	170400	80731025	4455	4455	4455	4455	0
106	20241202	170300	80731025	4455	4455	4455	4455	0
107	20241202	170200	80731025	4455	4455	4455	4455	0
108	20241202	170100	80731025	4455	4455	4455	4455	0
109	20241202	170000	80731025	4455	4455	4455	4455	0
110	20241202	165900	80731025	4455	4455	4455	4455	0
111	20241202	165800	80731025	4455	4455	4455	4455	0
112	20241202	165700	80731025	4455	4455	4455	4455	0
113	20241202	165600	80731025	4455	4455	4455	4455	0
114	20241202	165500	80731025	4455	4455	4455	4455	0
115	20241202	165400	80731025	4455	4455	4455	4455	0
116	20241202	165300	80731025	4455	4455	4455	4455	0
117	20241202	165200	80731025	4455	4455	4455	4455	0
118	20241202	165100	80731025	4455	4455	4455	4455	0
119	20241202	165000	80731025	4455	4455	4455	4455	0
120	20241202	164900	80731025	4455	4455	4455	4455	0
121	20241202	164800	80731025	4455	4455	4455	4455	0
122	20241202	164700	80731025	4455	4455	4455	4455	159
123	20241202	164600	80731025	4455	4455	4455	4455	0
124	20241202	164500	80731025	4455	4455	4455	4455	0
125	20241202	164400	80731025	4455	4455	4455	4455	0
126	20241202	164300	80731025	4455	4455	4455	4455	0
127	20241202	164200	80731025	4455	4455	4455	4455	0
128	20241202	164100	80731025	4455	4455	4455	4455	0
129	20241202	164000	80731025	4455	4455	4455	4455	0
130	20241202	163900	80731025	4455	4455	4455	4455	0
131	20241202	163800	80731025	4455	4455	4455	4455	0
132	20241202	163700	80731025	4455	4455	4455	4455	0
133	20241202	163600	80731025	4455	4455	4455	4455	0
134	20241202	163500	80731025	4455	4455	4455	4455	0
135	20241202	163400	80731025	4455	4455	4455	4455	0
136	20241202	163300	80731025	4455	4455	4455	4455	0
137	20241202	163200	80731025	4455	4455	4455	4455	0
138	20241202	163100	80731025	4455	4455	4455	4455	0
139	20241202	163000	80731025	4455	4455	4455	4455	0
140	20241202	162900	80731025	4455	4455	4455	4455	0
141	20241202	162800	80731025	4455	4455	4455	4455	0
142	20241202	162700	80731025	4455	4455	4455	4455	0
143	20241202	162600	80731025	4455	4455	4455	4455	0
144	20241202	162500	80731025	4455	4455	4455	4455	0
145	20241202	162400	80731025	4455	4455	4455	4455	0
146	20241202	162300	80731025	4455	4455	4455	4455	0
147	20241202	162200	80731025	4455	4455	4455	4455	0
148	20241202	162100	80731025	4455	4455	4455	4455	0
149	20241202	162000	80731025	4455	4455	4455	4455	0
150	20241202	161900	80731025	4455	4455	4455	4455	0
151	20241202	161800	80731025	4455	4455	4455	4455	0
152	20241202	161700	80731025	4455	4455	4455	4455	159
153	20241202	161600	80731025	4455	4455	4455	4455	0
154	20241202	161500	80731025	4455	4455	4455	4455	0
155	20241202	161400	80731025	4455	4455	4455	4455	0
156	20241202	161300	80731025	4455	4455	4455	4455	0
157	20241202	161200	80731025	4455	4455	4455	4455	0
158	20241202	161100	80731025	4455	4455	4455	4455	0
159	20241202	161000	80731025	4455	4455	4455	4455	0
160	20241202	160900	80731025	4455	4455	4455	4455	0
161	20241202	160800	80731025	4455	4455	4455	4455	0
162	20241202	160700	80731025	4455	4455	4455	4455	0
163	20241202	160600	80731025	4455	4455	4455	4455	0
164	20241202	160500	80731025	4455	4455	4455	4455	0
165	20241202	160400	80731025	4455	4455	4455	4455	0
166	20241202	160300	80731025	4455	4455	4455	4455	0
167	20241202	160200	80731025	4455	4455	4455	4455	0
168	20241202	160100	80731025	4455	4455	4455	4455	0
169	20241202	160000	80731025	4455	4455	4455	4455	0
170	20241202	155900	80731025	4455	4455	4455	4455	0
171	20241202	155800	80731025	4455	4455	4455	4455	0
172	20241202	155700	80731025	4455	4455	4455	4455	0
173	20241202	155600	80731025	4455	4455	4455	4455	0
174	20241202	155500	80731025	4455	4455	4455	4455	0
175	20241202	155400	80731025	4455	4455	4455	4455	0
176	20241202	155300	80731025	4455	4455	4455	4455	0
177	20241202	155200	80731025	4455	4455	4455	4455	0
178	20241202	155100	80731025	4455	4455	4455	4455	0
179	20241202	155000	80731025	4455	4455	4455	4455	0
180	20241202	154900	80731025	4455	4455	4455	4455	0
181	20241202	154800	80731025	4455	4455	4455	4455	0
182	20241202	154700	80731025	4455	4455	4455	4455	159
183	20241202	154600	80731025	4455	4455	4455	4455	0
184	20241202	154500	80731025	4455	4455	4455	4455	0
185	20241202	154400	80731025	4455	4455	4455	4455	0
186	20241202	154300	80731025	4455	4455	4455	4455	0
187	20241202	154200	80731025	4455	4455	4455	4455	0
188	20241202	154100	80731025	4455	4455	4455	4455	0
189	20241202	154000	80731025	4455	4455	4455	4455	0
190	20241202	153900	80731025	4455	4455	4455	4455	0
191	20241202	153800	80731025	4455	4455	4455	4455	0
192	20241202	153700	80731025	4455	4455	4455	4455	0
193	20241202	153600	80731025	4455	4455	4455	4455	0
194	20241202	153500	80731025	4455	4455	4455	4455	0
195	20241202	153400	80731025	4455	4455	4455	4455	0
196	20241202	153300	80731025	4455	4455	4455	4455	0
197	20241202	153200	80731025	4455	4455	4455	4455	0
198	20241202	153100	80731025	4455	4455	4455	4455	0
199	20241202	153000	80731025	4455	4455	4455	4455	159
200	20241202	152900	80022680	4455	4455	4455	4455	0
201	20241202	152800	80022680	4455	4455	4455	4455	0
202	20241202	152700	80022680	4455	4455	4455	4455	0
203	20241202	152600	80022680	4455	4455	4455	4455	0
204	20241202	152500	80022680	4455	4455	4455	4455	0
205	20241202	152400	80022680	4455	4455	4455	4455	0
206	20241202	152300	80022680	4455	4455	4455	4455	0
207	20241202	152200	80022680	4455	4455	4455	4455	0
208	20241202	152100	80022680	4455	4455	4455	4455	0
209	20241202	152000	80022680	4455	4455	4455	4455	0
210	20241202	151900	80022680	4455	4455	4455	4455	0
211	20241202	151800	80022680	4455	4455	4455	4455	0
212	20241202	151700	80022680	4455	4455	4455	4455	1
213	20241202	151600	80018225	4435	4435	4435	4435	0
214	20241202	151500	80018225	4435	4435	4435	4435	78
215	20241202	151400	79672295	4435	4435	4435	4435	0
216	20241202	151300	79672295	4435	4435	4435	4435	0
217	20241202	151200	79672295	4435	4435	4435	4435	0
218	20241202	151100	79672295	4435	4435	4435	4435	0
219	20241202	151000	79672295	4435	4435	4435	4435	1
220	20241202	150900	79667860	4420	4420	4420	4420	0
221	20241202	150800	79667860	4420	4420	4420	4420	0
222	20241202	150700	79667860	4420	4420	4420	4420	0
223	20241202	150600	79667860	4420	4420	4420	4420	170
224	20241202	150500	78916460	4435	4435	4435	4435	0
225	20241202	150400	78916460	4435	4435	4435	4435	0
226	20241202	150300	78916460	4435	4435	4435	4435	0
227	20241202	150200	78916460	4435	4435	4435	4435	0
228	20241202	150100	78916460	4435	4435	4435	4435	0
229	20241202	150000	78916460	4435	4435	4435	4435	1
230	20241202	145900	78912025	4405	4405	4405	4405	0
231	20241202	145800	78912025	4405	4405	4405	4405	0
232	20241202	145700	78912025	4405	4440	4440	4405	1427
233	20241202	145600	72618225	4460	4460	4460	4460	0
234	20241202	145500	72618225	4460	4460	4460	4460	0
235	20241202	145400	72618225	4460	4460	4460	4460	0
236	20241202	145300	72618225	4460	4460	4460	4460	0
237	20241202	145200	72618225	4460	4460	4460	4460	0
238	20241202	145100	72618225	4460	4460	4460	4460	0
239	20241202	145000	72618225	4460	4460	4460	4460	0
240	20241202	144900	72618225	4460	4460	4460	4460	0
241	20241202	144800	72618225	4460	4460	4460	4460	1
242	20241202	144700	72613765	4420	4440	4440	4420	60
243	20241202	144600	72347995	4445	4445	4445	4445	0
244	20241202	144500	72347995	4445	4445	4445	4445	0
245	20241202	144400	72347995	4445	4445	4445	4445	0
246	20241202	144300	72347995	4445	4445	4445	4445	442
247	20241202	144200	70383305	4465	4465	4465	4465	1
248	20241202	144100	70378840	4445	4445	4445	4445	0
249	20241202	144000	70378840	4445	4445	4445	4445	0
250	20241202	143900	70378840	4445	4450	4450	4445	26
251	20241202	143800	70263185	4455	4460	4460	4455	2
252	20241202	143700	70254270	4465	4465	4465	4465	0
253	20241202	143600	70254270	4465	4465	4465	4465	0
254	20241202	143500	70254270	4465	4465	4465	4465	0
255	20241202	143400	70254270	4465	4465	4465	4465	0
256	20241202	143300	70254270	4465	4470	4470	4465	3
257	20241202	143200	70240870	4470	4470	4470	4470	0
258	20241202	143100	70240870	4470	4470	4470	4470	0
259	20241202	143000	70240870	4470	4470	4470	4470	0
260	20241202	142900	70240870	4470	4470	4470	4470	0
261	20241202	142800	70240870	4470	4470	4470	4470	0
262	20241202	142700	70240870	4470	4470	4470	4470	0
263	20241202	142600	70240870	4470	4470	4470	4470	0
264	20241202	142500	70240870	4470	4470	4470	4470	0
265	20241202	142400	70240870	4470	4470	4470	4470	0
266	20241202	142300	70240870	4470	4470	4470	4470	0
267	20241202	142200	70240870	4470	4470	4470	4470	0
268	20241202	142100	70240870	4470	4470	4470	4470	0
269	20241202	142000	70240870	4470	4450	4470	4450	2
270	20241202	141900	70231950	4455	4455	4455	4455	143
271	20241202	141800	69594885	4455	4455	4455	4455	0
272	20241202	141700	69594885	4455	4455	4455	4455	0
273	20241202	141600	69594885	4455	4455	4455	4455	0
274	20241202	141500	69594885	4455	4455	4455	4455	0
275	20241202	141400	69594885	4455	4455	4455	4455	0
276	20241202	141300	69594885	4455	4455	4455	4455	0
277	20241202	141200	69594885	4455	4455	4455	4455	0
278	20241202	141100	69594885	4455	4455	4455	4455	0
279	20241202	141000	69594885	4455	4455	4455	4455	0
280	20241202	140900	69594885	4455	4455	4455	4455	0
281	20241202	140800	69594885	4455	4455	4455	4455	0
282	20241202	140700	69594885	4455	4455	4455	4455	0
283	20241202	140600	69594885	4455	4455	4455	4455	0
284	20241202	140500	69594885	4455	4455	4455	4455	0
285	20241202	140400	69594885	4455	4455	4455	4455	0
286	20241202	140300	69594885	4455	4455	4455	4455	0
287	20241202	140200	69594885	4455	4455	4455	4455	0
288	20241202	140100	69594885	4455	4455	4455	4455	0
289	20241202	140000	69594885	4455	4455	4455	4455	0
290	20241202	135900	69594885	4455	4455	4455	4455	0
291	20241202	135800	69594885	4455	4455	4455	4455	0
292	20241202	135700	69594885	4455	4455	4455	4455	0
293	20241202	135600	69594885	4455	4455	4455	4455	0
294	20241202	135500	69594885	4455	4455	4455	4455	0
295	20241202	135400	69594885	4455	4455	4455	4455	0
296	20241202	135300	69594885	4455	4455	4455	4455	267
297	20241202	135200	68405400	4455	4455	4455	4455	0
298	20241202	135100	68405400	4455	4455	4455	4455	0
299	20241202	135000	68405400	4455	4455	4455	4455	0
300	20241202	134900	68405400	4455	4455	4455	4455	0
301	20241202	134800	68405400	4455	4455	4455	4455	0
302	20241202	134700	68405400	4455	4455	4455	4455	0
303	20241202	134600	68405400	4455	4455	4455	4455	0
304	20241202	134500	68405400	4455	4455	4455	4455	0
305	20241202	134400	68405400	4455	4455	4455	4455	0
306	20241202	134300	68405400	4455	4455	4455	4455	0
307	20241202	134200	68405400	4455	4455	4455	4455	0
308	20241202	134100	68405400	4455	4455	4455	4455	19
309	20241202	134000	68320755	4455	4455	4455	4455	0
310	20241202	133900	68320755	4455	4455	4455	4455	0
311	20241202	133800	68320755	4455	4455	4455	4455	0
312	20241202	133700	68320755	4455	4465	4465	4455	22
313	20241202	133600	68222685	4470	4470	4470	4470	0
314	20241202	133500	68222685	4470	4470	4470	4470	0
315	20241202	133400	68222685	4470	4470	4470	4470	0
316	20241202	133300	68222685	4470	4470	4470	4470	0
317	20241202	133200	68222685	4470	4470	4470	4470	0
318	20241202	133100	68222685	4470	4470	4470	4470	0
319	20241202	133000	68222685	4470	4470	4470	4470	0
320	20241202	132900	68222685	4470	4470	4470	4470	0
321	20241202	132800	68222685	4470	4470	4470	4470	0
322	20241202	132700	68222685	4470	4470	4470	4470	0
323	20241202	132600	68222685	4470	4470	4470	4470	0
324	20241202	132500	68222685	4470	4470	4470	4470	0
325	20241202	132400	68222685	4470	4470	4470	4470	0
326	20241202	132300	68222685	4470	4470	4470	4470	0
327	20241202	132200	68222685	4470	4470	4470	4470	0
328	20241202	132100	68222685	4470	4470	4470	4470	0
329	20241202	132000	68222685	4470	4470	4470	4470	0
330	20241202	131900	68222685	4470	4470	4470	4470	0
331	20241202	131800	68222685	4470	4470	4470	4470	0
332	20241202	131700	68222685	4470	4470	4470	4470	0
333	20241202	131600	68222685	4470	4470	4470	4470	0
334	20241202	131500	68222685	4470	4470	4470	4470	0
335	20241202	131400	68222685	4470	4470	4470	4470	0
336	20241202	131300	68222685	4470	4470	4470	4470	0
337	20241202	131200	68222685	4470	4470	4470	4470	0
338	20241202	131100	68222685	4470	4470	4470	4470	0
339	20241202	131000	68222685	4470	4470	4470	4470	0
340	20241202	130900	68222685	4470	4470	4470	4470	0
341	20241202	130800	68222685	4470	4470	4470	4470	0
342	20241202	130700	68222685	4470	4470	4470	4470	0
343	20241202	130600	68222685	4470	4470	4470	4470	0
344	20241202	130500	68222685	4470	4470	4470	4470	1
345	20241202	130400	68218215	4460	4460	4460	4460	0
346	20241202	130300	68218215	4460	4460	4460	4460	0
347	20241202	130200	68218215	4460	4460	4460	4460	0
348	20241202	130100	68218215	4460	4460	4460	4460	0
349	20241202	130000	68218215	4460	4460	4460	4460	0
350	20241202	125900	68218215	4460	4460	4470	4460	449
351	20241202	125800	66215635	4455	4455	4455	4455	7
352	20241202	125700	66184450	4455	4455	4455	4455	0
353	20241202	125600	66184450	4455	4455	4455	4455	0
354	20241202	125500	66184450	4455	4455	4455	4455	0
355	20241202	125400	66184450	4455	4455	4455	4455	10
356	20241202	125300	66139900	4455	4455	4455	4455	0
357	20241202	125200	66139900	4455	4455	4455	4455	0
358	20241202	125100	66139900	4455	4455	4455	4455	0
359	20241202	125000	66139900	4455	4455	4455	4455	0
360	20241202	124900	66139900	4455	4455	4455	4455	0
361	20241202	124800	66139900	4455	4455	4455	4455	0
362	20241202	124700	66139900	4455	4455	4455	4455	0
363	20241202	124600	66139900	4455	4455	4455	4455	0
364	20241202	124500	66139900	4455	4455	4455	4455	0
365	20241202	124400	66139900	4455	4455	4455	4455	0
366	20241202	124300	66139900	4455	4455	4455	4455	0
367	20241202	124200	66139900	4455	4455	4455	4455	0
368	20241202	124100	66139900	4455	4455	4455	4455	0
369	20241202	124000	66139900	4455	4455	4455	4455	0
370	20241202	123900	66139900	4455	4455	4455	4455	0
371	20241202	123800	66139900	4455	4455	4455	4455	0
372	20241202	123700	66139900	4455	4455	4455	4455	0
373	20241202	123600	66139900	4455	4455	4455	4455	0
374	20241202	123500	66139900	4455	4455	4455	4455	0
375	20241202	123400	66139900	4455	4455	4455	4455	11
376	20241202	123300	66090895	4455	4455	4455	4455	0
377	20241202	123200	66090895	4455	4455	4455	4455	0
378	20241202	123100	66090895	4455	4455	4455	4455	0
379	20241202	123000	66090895	4455	4455	4455	4455	0
380	20241202	122900	66090895	4455	4455	4455	4455	0
381	20241202	122800	66090895	4455	4455	4455	4455	0
382	20241202	122700	66090895	4455	4455	4455	4455	0
383	20241202	122600	66090895	4455	4455	4455	4455	0
384	20241202	122500	66090895	4455	4455	4455	4455	0
385	20241202	122400	66090895	4455	4455	4455	4455	0
386	20241202	122300	66090895	4455	4455	4455	4455	0
387	20241202	122200	66090895	4455	4455	4455	4455	0
388	20241202	122100	66090895	4455	4455	4455	4455	0
389	20241202	122000	66090895	4455	4455	4455	4455	0
390	20241202	121900	66090895	4455	4455	4455	4455	0
391	20241202	121800	66090895	4455	4455	4455	4455	0
392	20241202	121700	66090895	4455	4455	4455	4455	0
393	20241202	121600	66090895	4455	4455	4455	4455	0
394	20241202	121500	66090895	4455	4455	4455	4455	0
395	20241202	121400	66090895	4455	4455	4455	4455	0
396	20241202	121300	66090895	4455	4455	4455	4455	0
397	20241202	121200	66090895	4455	4455	4455	4455	1
398	20241202	121100	66086440	4450	4450	4450	4450	0
399	20241202	121000	66086440	4450	4450	4450	4450	0
400	20241202	120900	66086440	4450	4450	4450	4450	0
401	20241202	120800	66086440	4450	4450	4450	4450	0
402	20241202	120700	66086440	4450	4450	4450	4450	0
403	20241202	120600	66086440	4450	4450	4450	4450	450
404	20241202	120500	64083940	4450	4450	4450	4450	0
405	20241202	120400	64083940	4450	4450	4450	4450	0
406	20241202	120300	64083940	4450	4450	4450	4450	0
407	20241202	120200	64083940	4450	4450	4450	4450	0
408	20241202	120100	64083940	4450	4450	4450	4450	0
409	20241202	120000	64083940	4450	4450	4450	4450	6
410	20241202	115900	64057240	4460	4460	4460	4460	0
411	20241202	115800	64057240	4460	4460	4460	4460	0
412	20241202	115700	64057240	4460	4460	4460	4460	0
413	20241202	115600	64057240	4460	4460	4460	4460	0
414	20241202	115500	64057240	4460	4460	4460	4460	0
415	20241202	115400	64057240	4460	4460	4460	4460	0
416	20241202	115300	64057240	4460	4460	4460	4460	0
417	20241202	115200	64057240	4460	4460	4460	4460	0
418	20241202	115100	64057240	4460	4460	4460	4460	0
419	20241202	115000	64057240	4460	4460	4460	4460	0
420	20241202	114900	64057240	4460	4460	4460	4460	0
421	20241202	114800	64057240	4460	4460	4460	4460	0
422	20241202	114700	64057240	4460	4460	4460	4460	0
423	20241202	114600	64057240	4460	4460	4460	4460	0
424	20241202	114500	64057240	4460	4460	4460	4460	0
425	20241202	114400	64057240	4460	4460	4460	4460	1
426	20241202	114300	64052780	4465	4465	4465	4465	0
427	20241202	114200	64052780	4465	4465	4465	4465	0
428	20241202	114100	64052780	4465	4465	4465	4465	1
429	20241202	114000	64048315	4410	4410	4410	4410	1
430	20241202	113900	64043905	4480	4480	4480	4480	1
431	20241202	113800	64039425	4495	4455	4495	4455	81
432	20241202	113700	63678035	4460	4460	4460	4460	0
433	20241202	113600	63678035	4460	4430	4460	4430	125
434	20241202	113500	63121960	4430	4430	4430	4430	1
435	20241202	113400	63117530	4405	4405	4405	4405	1
436	20241202	113300	63113125	4435	4435	4435	4435	0
437	20241202	113200	63113125	4435	4435	4435	4435	0
438	20241202	113100	63113125	4435	4435	4435	4435	0
439	20241202	113000	63113125	4435	4435	4435	4435	1
440	20241202	112900	63108690	4440	4405	4440	4405	209
441	20241202	112800	62188010	4405	4405	4405	4405	0
442	20241202	112700	62188010	4405	4405	4405	4405	1
443	20241202	112600	62183605	4445	4445	4445	4445	0
444	20241202	112500	62183605	4445	4445	4445	4445	0
445	20241202	112400	62183605	4445	4445	4445	4445	0
446	20241202	112300	62183605	4445	4445	4445	4445	0
447	20241202	112200	62183605	4445	4445	4445	4445	0
448	20241202	112100	62183605	4445	4445	4445	4445	0
449	20241202	112000	62183605	4445	4445	4445	4445	0
450	20241202	111900	62183605	4445	4445	4445	4445	0
451	20241202	111800	62183605	4445	4445	4445	4445	0
452	20241202	111700	62183605	4445	4445	4445	4445	0
453	20241202	111600	62183605	4445	4445	4445	4445	0
454	20241202	111500	62183605	4445	4445	4445	4445	0
455	20241202	111400	62183605	4445	4445	4445	4445	0
456	20241202	111300	62183605	4445	4445	4445	4445	0
457	20241202	111200	62183605	4445	4445	4445	4445	0
458	20241202	111100	62183605	4445	4445	4445	4445	0
459	20241202	111000	62183605	4445	4445	4445	4445	0
460	20241202	110900	62183605	4445	4445	4445	4445	1
461	20241202	110800	62179160	4445	4445	4445	4445	3
462	20241202	110700	62165825	4445	4445	4445	4445	1
463	20241202	110600	62161380	4445	4445	4445	4445	0
464	20241202	110500	62161380	4445	4445	4445	4445	0
465	20241202	110400	62161380	4445	4445	4445	4445	0
466	20241202	110300	62161380	4445	4445	4445	4445	0
467	20241202	110200	62161380	4445	4445	4445	4445	0
468	20241202	110100	62161380	4445	4445	4445	4445	0
469	20241202	110000	62161380	4445	4445	4445	4445	0
470	20241202	105900	62161380	4445	4445	4445	4445	0
471	20241202	105800	62161380	4445	4445	4445	4445	0
472	20241202	105700	62161380	4445	4445	4445	4445	0
473	20241202	105600	62161380	4445	4445	4445	4445	0
474	20241202	105500	62161380	4445	4445	4445	4445	0
475	20241202	105400	62161380	4445	4445	4445	4445	0
476	20241202	105300	62161380	4445	4430	4445	4430	397
477	20241202	105200	60402655	4430	4430	4430	4430	0
478	20241202	105100	60402655	4430	4430	4430	4430	0
479	20241202	105000	60402655	4430	4430	4430	4430	0
480	20241202	104900	60402655	4430	4430	4430	4430	0
481	20241202	104800	60402655	4430	4430	4430	4430	1
482	20241202	104700	60398225	4405	4405	4405	4405	68
483	20241202	104600	60098685	4405	4405	4405	4405	1
484	20241202	104500	60094280	4410	4410	4410	4410	0
485	20241202	104400	60094280	4410	4420	4420	4410	2
486	20241202	104300	60085450	4430	4435	4435	4430	3
487	20241202	104200	60072150	4440	4440	4440	4440	1
488	20241202	104100	60067710	4450	4450	4450	4450	0
489	20241202	104000	60067710	4450	4450	4450	4450	1
490	20241202	103900	60063260	4455	4455	4455	4455	0
491	20241202	103800	60063260	4455	4455	4455	4455	6
492	20241202	103700	60036530	4460	4460	4460	4460	0
493	20241202	103600	60036530	4460	4460	4460	4460	320
494	20241202	103500	58609330	4460	4450	4460	4450	601
495	20241202	103400	55931100	4460	4460	4460	4460	0
496	20241202	103300	55931100	4460	4420	4460	4420	251
497	20241202	103200	54821640	4470	4470	4470	4470	1
498	20241202	103100	54817170	4535	4530	4535	4310	3002
499	20241202	103000	41711300	4545	4545	4545	4545	0
500	20241202	102900	41711300	4545	4545	4545	4545	0
501	20241202	102800	41711300	4545	4545	4545	4545	0
502	20241202	102700	41711300	4545	4545	4545	4545	0
503	20241202	102600	41711300	4545	4545	4545	4545	0
504	20241202	102500	41711300	4545	4545	4545	4545	0
505	20241202	102400	41711300	4545	4545	4545	4545	0
506	20241202	102300	41711300	4545	4545	4545	4545	0
507	20241202	102200	41711300	4545	4545	4545	4545	0
508	20241202	102100	41711300	4545	4545	4545	4545	1
509	20241202	102000	41706755	4545	4545	4545	4545	0
510	20241202	101900	41706755	4545	4545	4545	4545	0
511	20241202	101800	41706755	4545	4545	4545	4545	0
512	20241202	101700	41706755	4545	4545	4545	4545	0
513	20241202	101600	41706755	4545	4545	4545	4545	0
514	20241202	101500	41706755	4545	4545	4545	4545	0
515	20241202	101400	41706755	4545	4545	4545	4545	0
516	20241202	101300	41706755	4545	4545	4545	4545	0
517	20241202	101200	41706755	4545	4545	4545	4545	0
518	20241202	101100	41706755	4545	4545	4545	4545	0
519	20241202	101000	41706755	4545	4545	4545	4545	0
520	20241202	100900	41706755	4545	4545	4545	4545	0
521	20241202	100800	41706755	4545	4545	4545	4545	0
522	20241202	100700	41706755	4545	4545	4545	4545	0
523	20241202	100600	41706755	4545	4545	4545	4545	0
524	20241202	100500	41706755	4545	4545	4545	4545	0
525	20241202	100400	41706755	4545	4545	4545	4545	0
526	20241202	100300	41706755	4545	4545	4545	4545	0
527	20241202	100200	41706755	4545	4545	4545	4545	0
528	20241202	100100	41706755	4545	4545	4545	4545	0
529	20241202	100000	41706755	4545	4545	4545	4545	0
530	20241202	095900	41706755	4545	4545	4545	4545	0
531	20241202	095800	41706755	4545	4545	4545	4545	0
532	20241202	095700	41706755	4545	4545	4545	4545	0
533	20241202	095600	41706755	4545	4545	4545	4545	2
534	20241202	095500	41697665	4545	4545	4545	4545	0
535	20241202	095400	41697665	4545	4545	4545	4545	0
536	20241202	095300	41697665	4545	4545	4545	4545	0
537	20241202	095200	41697665	4545	4545	4545	4545	0
538	20241202	095100	41697665	4545	4545	4545	4545	0
539	20241202	095000	41697665	4545	4515	4545	4515	14
540	20241202	094900	41634425	4545	4520	4545	4520	70
541	20241202	094800	41318000	4520	4525	4525	4520	25
542	20241202	094700	41204975	4550	4550	4550	4550	20
543	20241202	094600	41113975	4550	4550	4550	4550	0
544	20241202	094500	41113975	4550	4550	4550	4550	0
545	20241202	094400	41113975	4550	4550	4550	4550	0
546	20241202	094300	41113975	4550	4545	4550	4545	4000
547	20241202	094200	22924435	4550	4550	4550	4550	0
548	20241202	094100	22924435	4550	4550	4550	4550	0
549	20241202	094000	22924435	4550	4550	4550	4550	0
550	20241202	093900	22924435	4550	4550	4550	4550	0
551	20241202	093800	22924435	4550	4550	4550	4550	0
552	20241202	093700	22924435	4550	4550	4550	4550	0
553	20241202	093600	22924435	4550	4550	4550	4550	0
554	20241202	093500	22924435	4550	4550	4550	4550	0
555	20241202	093400	22924435	4550	4550	4550	4550	0
556	20241202	093300	22924435	4550	4550	4550	4550	0
557	20241202	093200	22924435	4550	4550	4550	4550	0
558	20241202	093100	22924435	4550	4550	4550	4550	0
559	20241202	093000	22924435	4550	4550	4550	4550	0
560	20241202	092900	22924435	4550	4550	4550	4550	0
561	20241202	092800	22924435	4550	4550	4550	4550	0
562	20241202	092700	22924435	4550	4545	4550	4545	3000
563	20241202	092600	9274755	4515	4515	4515	4515	400
564	20241202	092500	7468755	4515	4515	4515	4515	100
565	20241202	092400	7017255	4550	4550	4550	4550	80
566	20241202	092300	6653255	4550	4550	4550	4550	189
567	20241202	092200	5793305	4550	4530	4550	4530	699
568	20241202	092100	2613735	4530	4530	4530	4530	0
569	20241202	092000	2613735	4530	4530	4530	4530	0
570	20241202	091900	2613735	4530	4530	4530	4530	0
571	20241202	091800	2613735	4530	4530	4530	4530	0
572	20241202	091700	2613735	4530	4530	4530	4530	0
573	20241202	091600	2613735	4530	4530	4530	4530	0
574	20241202	091500	2613735	4530	4530	4530	4530	0
575	20241202	091400	2613735	4530	4530	4530	4530	1
576	20241202	091300	2609205	4515	4515	4515	4515	0
577	20241202	091200	2609205	4515	4515	4515	4515	0
578	20241202	091100	2609205	4515	4515	4515	4515	0
579	20241202	091000	2609205	4515	4515	4515	4515	0
580	20241202	090900	2609205	4515	4515	4515	4515	0
581	20241202	090800	2609205	4515	4515	4515	4515	0
582	20241202	090700	2609205	4515	4515	4515	4515	0
583	20241202	090600	2609205	4515	4515	4515	4515	0
584	20241202	090500	2609205	4515	4515	4515	4515	0
585	20241202	090400	2609205	4515	4515	4515	4515	5
586	20241202	090300	2586630	4530	4530	4530	4530	0
587	20241202	090200	2586630	4530	4530	4530	4530	32
588	20241202	090100	2441670	4530	4530	4530	4530	0
589	20241202	090000	2441670	4530	4530	4530	4530	539