KissMeData/004650/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	184300	226911230	9150	9150	9150	9150	1148
3	20241204	184200	226911230	9150	9150	9150	9150	0
4	20241204	184100	226911230	9150	9150	9150	9150	0
5	20241204	184000	226911230	9150	9150	9150	9150	0
6	20241204	183900	226911230	9150	9150	9150	9150	0
7	20241204	183800	226911230	9150	9150	9150	9150	0
8	20241204	183700	226911230	9150	9150	9150	9150	0
9	20241204	183600	226911230	9150	9150	9150	9150	0
10	20241204	183500	226911230	9150	9150	9150	9150	0
11	20241204	183400	226911230	9150	9150	9150	9150	0
12	20241204	183300	226911230	9150	9150	9150	9150	0
13	20241204	183200	226911230	9150	9150	9150	9150	0
14	20241204	183100	226911230	9150	9150	9150	9150	0
15	20241204	183000	226911230	9150	9150	9150	9150	0
16	20241204	182900	226911230	9150	9150	9150	9150	0
17	20241204	182800	226911230	9150	9150	9150	9150	0
18	20241204	182700	226911230	9150	9150	9150	9150	0
19	20241204	182600	226911230	9150	9150	9150	9150	0
20	20241204	182500	226911230	9150	9150	9150	9150	0
21	20241204	182400	226911230	9150	9150	9150	9150	0
22	20241204	182300	226911230	9150	9150	9150	9150	0
23	20241204	182200	226911230	9150	9150	9150	9150	0
24	20241204	182100	226911230	9150	9150	9150	9150	0
25	20241204	182000	226911230	9150	9150	9150	9150	0
26	20241204	181900	226911230	9150	9150	9150	9150	0
27	20241204	181800	226911230	9150	9150	9150	9150	0
28	20241204	181700	226911230	9150	9150	9150	9150	0
29	20241204	181600	226911230	9150	9150	9150	9150	0
30	20241204	181500	226911230	9150	9150	9150	9150	0
31	20241204	181400	226911230	9150	9150	9150	9150	0
32	20241204	181300	226911230	9150	9150	9150	9150	1148
33	20241204	181200	226911230	9150	9150	9150	9150	0
34	20241204	181100	226911230	9150	9150	9150	9150	0
35	20241204	181000	226911230	9150	9150	9150	9150	0
36	20241204	180900	226911230	9150	9150	9150	9150	0
37	20241204	180800	226911230	9150	9150	9150	9150	0
38	20241204	180700	226911230	9150	9150	9150	9150	0
39	20241204	180600	226911230	9150	9150	9150	9150	0
40	20241204	180500	226911230	9150	9150	9150	9150	0
41	20241204	180400	226911230	9150	9150	9150	9150	0
42	20241204	180300	226911230	9150	9150	9150	9150	0
43	20241204	180200	226911230	9150	9150	9150	9150	0
44	20241204	180100	226911230	9150	9150	9150	9150	0
45	20241204	180000	226911230	9150	9150	9150	9150	0
46	20241204	175900	226911230	9150	9150	9150	9150	0
47	20241204	175800	226911230	9150	9150	9150	9150	0
48	20241204	175700	226911230	9150	9150	9150	9150	0
49	20241204	175600	226911230	9150	9150	9150	9150	0
50	20241204	175500	226911230	9150	9150	9150	9150	0
51	20241204	175400	226911230	9150	9150	9150	9150	0
52	20241204	175300	226911230	9150	9150	9150	9150	0
53	20241204	175200	226911230	9150	9150	9150	9150	0
54	20241204	175100	226911230	9150	9150	9150	9150	0
55	20241204	175000	226911230	9150	9150	9150	9150	0
56	20241204	174900	226911230	9150	9150	9150	9150	0
57	20241204	174800	226911230	9150	9150	9150	9150	0
58	20241204	174700	226911230	9150	9150	9150	9150	0
59	20241204	174600	226911230	9150	9150	9150	9150	0
60	20241204	174500	226911230	9150	9150	9150	9150	0
61	20241204	174400	226911230	9150	9150	9150	9150	0
62	20241204	174300	226911230	9150	9150	9150	9150	1148
63	20241204	174200	226911230	9150	9150	9150	9150	0
64	20241204	174100	226911230	9150	9150	9150	9150	0
65	20241204	174000	226911230	9150	9150	9150	9150	0
66	20241204	173900	226911230	9150	9150	9150	9150	0
67	20241204	173800	226911230	9150	9150	9150	9150	0
68	20241204	173700	226911230	9150	9150	9150	9150	0
69	20241204	173600	226911230	9150	9150	9150	9150	0
70	20241204	173500	226911230	9150	9150	9150	9150	0
71	20241204	173400	226911230	9150	9150	9150	9150	0
72	20241204	173300	226911230	9150	9150	9150	9150	0
73	20241204	173200	226911230	9150	9150	9150	9150	0
74	20241204	173100	226911230	9150	9150	9150	9150	0
75	20241204	173000	226911230	9150	9150	9150	9150	0
76	20241204	172900	226911230	9150	9150	9150	9150	0
77	20241204	172800	226911230	9150	9150	9150	9150	0
78	20241204	172700	226911230	9150	9150	9150	9150	0
79	20241204	172600	226911230	9150	9150	9150	9150	0
80	20241204	172500	226911230	9150	9150	9150	9150	0
81	20241204	172400	226911230	9150	9150	9150	9150	0
82	20241204	172300	226911230	9150	9150	9150	9150	0
83	20241204	172200	226911230	9150	9150	9150	9150	0
84	20241204	172100	226911230	9150	9150	9150	9150	0
85	20241204	172000	226911230	9150	9150	9150	9150	0
86	20241204	171900	226911230	9150	9150	9150	9150	0
87	20241204	171800	226911230	9150	9150	9150	9150	0
88	20241204	171700	226911230	9150	9150	9150	9150	0
89	20241204	171600	226911230	9150	9150	9150	9150	0
90	20241204	171500	226911230	9150	9150	9150	9150	0
91	20241204	171400	226911230	9150	9150	9150	9150	0
92	20241204	171300	226911230	9150	9150	9150	9150	1148
93	20241204	171200	226911230	9150	9150	9150	9150	0
94	20241204	171100	226911230	9150	9150	9150	9150	0
95	20241204	171000	226911230	9150	9150	9150	9150	0
96	20241204	170900	226911230	9150	9150	9150	9150	0
97	20241204	170800	226911230	9150	9150	9150	9150	0
98	20241204	170700	226911230	9150	9150	9150	9150	0
99	20241204	170600	226911230	9150	9150	9150	9150	0
100	20241204	170500	226911230	9150	9150	9150	9150	0
101	20241204	170400	226911230	9150	9150	9150	9150	0
102	20241204	170300	226911230	9150	9150	9150	9150	0
103	20241204	170200	226911230	9150	9150	9150	9150	0
104	20241204	170100	226911230	9150	9150	9150	9150	0
105	20241204	170000	226911230	9150	9150	9150	9150	0
106	20241204	165900	226911230	9150	9150	9150	9150	0
107	20241204	165800	226911230	9150	9150	9150	9150	0
108	20241204	165700	226911230	9150	9150	9150	9150	0
109	20241204	165600	226911230	9150	9150	9150	9150	0
110	20241204	165500	226911230	9150	9150	9150	9150	0
111	20241204	165400	226911230	9150	9150	9150	9150	0
112	20241204	165300	226911230	9150	9150	9150	9150	0
113	20241204	165200	226911230	9150	9150	9150	9150	0
114	20241204	165100	226911230	9150	9150	9150	9150	0
115	20241204	165000	226911230	9150	9150	9150	9150	0
116	20241204	164900	226911230	9150	9150	9150	9150	0
117	20241204	164800	226911230	9150	9150	9150	9150	0
118	20241204	164700	226911230	9150	9150	9150	9150	0
119	20241204	164600	226911230	9150	9150	9150	9150	0
120	20241204	164500	226911230	9150	9150	9150	9150	0
121	20241204	164400	226911230	9150	9150	9150	9150	0
122	20241204	164300	226911230	9150	9150	9150	9150	1148
123	20241204	164200	226911230	9150	9150	9150	9150	0
124	20241204	164100	226911230	9150	9150	9150	9150	0
125	20241204	164000	226911230	9150	9150	9150	9150	0
126	20241204	163900	226911230	9150	9150	9150	9150	0
127	20241204	163800	226911230	9150	9150	9150	9150	0
128	20241204	163700	226911230	9150	9150	9150	9150	0
129	20241204	163600	226911230	9150	9150	9150	9150	0
130	20241204	163500	226911230	9150	9150	9150	9150	0
131	20241204	163400	226911230	9150	9150	9150	9150	0
132	20241204	163300	226911230	9150	9150	9150	9150	0
133	20241204	163200	226911230	9150	9150	9150	9150	0
134	20241204	163100	226911230	9150	9150	9150	9150	0
135	20241204	163000	226911230	9150	9150	9150	9150	0
136	20241204	162900	226911230	9150	9150	9150	9150	0
137	20241204	162800	226911230	9150	9150	9150	9150	0
138	20241204	162700	226911230	9150	9150	9150	9150	0
139	20241204	162600	226911230	9150	9150	9150	9150	0
140	20241204	162500	226911230	9150	9150	9150	9150	0
141	20241204	162400	226911230	9150	9150	9150	9150	0
142	20241204	162300	226911230	9150	9150	9150	9150	0
143	20241204	162200	226911230	9150	9150	9150	9150	0
144	20241204	162100	226911230	9150	9150	9150	9150	0
145	20241204	162000	226911230	9150	9150	9150	9150	0
146	20241204	161900	226911230	9150	9150	9150	9150	0
147	20241204	161800	226911230	9150	9150	9150	9150	0
148	20241204	161700	226911230	9150	9150	9150	9150	0
149	20241204	161600	226911230	9150	9150	9150	9150	0
150	20241204	161500	226911230	9150	9150	9150	9150	0
151	20241204	161400	226911230	9150	9150	9150	9150	0
152	20241204	161300	226911230	9150	9150	9150	9150	1148
153	20241204	161200	226911230	9150	9150	9150	9150	0
154	20241204	161100	226911230	9150	9150	9150	9150	0
155	20241204	161000	226911230	9150	9150	9150	9150	0
156	20241204	160900	226911230	9150	9150	9150	9150	0
157	20241204	160800	226911230	9150	9150	9150	9150	0
158	20241204	160700	226911230	9150	9150	9150	9150	0
159	20241204	160600	226911230	9150	9150	9150	9150	0
160	20241204	160500	226911230	9150	9150	9150	9150	0
161	20241204	160400	226911230	9150	9150	9150	9150	0
162	20241204	160300	226911230	9150	9150	9150	9150	0
163	20241204	160200	226911230	9150	9150	9150	9150	0
164	20241204	160100	226911230	9150	9150	9150	9150	0
165	20241204	160000	226911230	9150	9150	9150	9150	0
166	20241204	155900	226911230	9150	9150	9150	9150	0
167	20241204	155800	226911230	9150	9150	9150	9150	0
168	20241204	155700	226911230	9150	9150	9150	9150	0
169	20241204	155600	226911230	9150	9150	9150	9150	0
170	20241204	155500	226911230	9150	9150	9150	9150	0
171	20241204	155400	226911230	9150	9150	9150	9150	0
172	20241204	155300	226911230	9150	9150	9150	9150	0
173	20241204	155200	226911230	9150	9150	9150	9150	0
174	20241204	155100	226911230	9150	9150	9150	9150	0
175	20241204	155000	226911230	9150	9150	9150	9150	0
176	20241204	154900	226911230	9150	9150	9150	9150	0
177	20241204	154800	226911230	9150	9150	9150	9150	0
178	20241204	154700	226911230	9150	9150	9150	9150	0
179	20241204	154600	226911230	9150	9150	9150	9150	0
180	20241204	154500	226911230	9150	9150	9150	9150	0
181	20241204	154400	226911230	9150	9150	9150	9150	0
182	20241204	154300	226911230	9150	9150	9150	9150	1148
183	20241204	154200	226911230	9150	9150	9150	9150	0
184	20241204	154100	226911230	9150	9150	9150	9150	0
185	20241204	154000	226911230	9150	9150	9150	9150	0
186	20241204	153900	226911230	9150	9150	9150	9150	0
187	20241204	153800	226911230	9150	9150	9150	9150	0
188	20241204	153700	226911230	9150	9150	9150	9150	0
189	20241204	153600	226911230	9150	9150	9150	9150	0
190	20241204	153500	226911230	9150	9150	9150	9150	0
191	20241204	153400	226911230	9150	9150	9150	9150	0
192	20241204	153300	226911230	9150	9150	9150	9150	0
193	20241204	153200	226911230	9150	9150	9150	9150	0
194	20241204	153100	226911230	9150	9150	9150	9150	0
195	20241204	153000	226911230	9150	9150	9150	9150	1148
196	20241204	152900	216407030	9130	9130	9130	9130	0
197	20241204	152800	216407030	9130	9130	9130	9130	0
198	20241204	152700	216407030	9130	9130	9130	9130	0
199	20241204	152600	216407030	9130	9130	9130	9130	0
200	20241204	152500	216407030	9130	9130	9130	9130	0
201	20241204	152400	216407030	9130	9130	9130	9130	0
202	20241204	152300	216407030	9130	9130	9130	9130	0
203	20241204	152200	216407030	9130	9130	9130	9130	0
204	20241204	152100	216407030	9130	9130	9130	9130	0
205	20241204	152000	216407030	9130	9130	9130	9130	0
206	20241204	151900	216407030	9130	9130	9130	9130	0
207	20241204	151800	216407030	9130	9130	9130	9130	0
208	20241204	151700	216407030	9130	9130	9130	9130	0
209	20241204	151600	216407030	9130	9140	9150	9130	5100
210	20241204	151500	169752080	9140	9140	9140	9140	0
211	20241204	151400	169752080	9140	9140	9140	9140	0
212	20241204	151300	169752080	9140	9140	9140	9140	0
213	20241204	151200	169752080	9140	9140	9140	9140	0
214	20241204	151100	169752080	9140	9140	9140	9140	0
215	20241204	151000	169752080	9140	9140	9140	9140	0
216	20241204	150900	169752080	9140	9140	9140	9140	0
217	20241204	150800	169752080	9140	9140	9140	9140	0
218	20241204	150700	169752080	9140	9140	9140	9140	0
219	20241204	150600	169752080	9140	9140	9140	9140	0
220	20241204	150500	169752080	9140	9140	9140	9140	6
221	20241204	150400	169697240	9130	9130	9130	9130	400
222	20241204	150300	166045240	9130	9130	9130	9130	0
223	20241204	150200	166045240	9130	9130	9130	9130	0
224	20241204	150100	166045240	9130	9130	9130	9130	584
225	20241204	150000	160713320	9120	9120	9120	9120	0
226	20241204	145900	160713320	9120	9120	9120	9120	0
227	20241204	145800	160713320	9120	9120	9120	9120	300
228	20241204	145700	157977320	9130	9130	9130	9130	0
229	20241204	145600	157977320	9130	9130	9130	9130	0
230	20241204	145500	157977320	9130	9130	9130	9130	0
231	20241204	145400	157977320	9130	9130	9130	9130	0
232	20241204	145300	157977320	9130	9130	9130	9130	0
233	20241204	145200	157977320	9130	9130	9130	9130	0
234	20241204	145100	157977320	9130	9130	9130	9130	0
235	20241204	145000	157977320	9130	9130	9130	9130	0
236	20241204	144900	157977320	9130	9130	9130	9130	0
237	20241204	144800	157977320	9130	9130	9130	9130	0
238	20241204	144700	157977320	9130	9130	9130	9130	0
239	20241204	144600	157977320	9130	9130	9130	9130	1
240	20241204	144500	157968190	9120	9120	9120	9120	0
241	20241204	144400	157968190	9120	9120	9120	9120	50
242	20241204	144300	157512190	9130	9130	9130	9130	0
243	20241204	144200	157512190	9130	9130	9130	9130	0
244	20241204	144100	157512190	9130	9130	9130	9130	0
245	20241204	144000	157512190	9130	9130	9130	9130	0
246	20241204	143900	157512190	9130	9130	9130	9130	0
247	20241204	143800	157512190	9130	9130	9130	9130	0
248	20241204	143700	157512190	9130	9130	9130	9130	0
249	20241204	143600	157512190	9130	9130	9130	9130	0
250	20241204	143500	157512190	9130	9130	9130	9130	60
251	20241204	143400	156964390	9130	9130	9130	9130	1
252	20241204	143300	156955260	9120	9120	9120	9120	13
253	20241204	143200	156836700	9130	9130	9130	9130	1
254	20241204	143100	156827570	9130	9130	9130	9130	0
255	20241204	143000	156827570	9130	9130	9130	9130	201
256	20241204	142900	154992440	9130	9130	9130	9130	0
257	20241204	142800	154992440	9130	9130	9130	9130	0
258	20241204	142700	154992440	9130	9130	9130	9130	0
259	20241204	142600	154992440	9130	9130	9130	9130	0
260	20241204	142500	154992440	9130	9130	9130	9130	4
261	20241204	142400	154955920	9120	9120	9120	9120	0
262	20241204	142300	154955920	9120	9120	9120	9120	0
263	20241204	142200	154955920	9120	9120	9120	9120	0
264	20241204	142100	154955920	9120	9120	9120	9120	0
265	20241204	142000	154955920	9120	9120	9120	9120	0
266	20241204	141900	154955920	9120	9120	9120	9120	0
267	20241204	141800	154955920	9120	9120	9120	9120	0
268	20241204	141700	154955920	9120	9120	9120	9120	0
269	20241204	141600	154955920	9120	9120	9120	9120	382
270	20241204	141500	151472080	9120	9120	9120	9120	1
271	20241204	141400	151462960	9120	9120	9120	9120	0
272	20241204	141300	151462960	9120	9120	9120	9120	299
273	20241204	141200	148736080	9130	9130	9130	9130	1
274	20241204	141100	148726950	9120	9120	9120	9120	67
275	20241204	141000	148115910	9120	9120	9120	9120	0
276	20241204	140900	148115910	9120	9120	9120	9120	0
277	20241204	140800	148115910	9120	9120	9120	9120	106
278	20241204	140700	147149190	9130	9130	9130	9130	0
279	20241204	140600	147149190	9130	9130	9130	9130	0
280	20241204	140500	147149190	9130	9130	9130	9130	0
281	20241204	140400	147149190	9130	9130	9130	9130	40
282	20241204	140300	146783990	9130	9130	9130	9130	0
283	20241204	140200	146783990	9130	9130	9130	9130	0
284	20241204	140100	146783990	9130	9130	9130	9130	1
285	20241204	140000	146774860	9130	9130	9130	9130	0
286	20241204	135900	146774860	9130	9130	9130	9130	0
287	20241204	135800	146774860	9130	9130	9130	9130	1
288	20241204	135700	146765730	9130	9130	9130	9130	0
289	20241204	135600	146765730	9130	9130	9130	9130	0
290	20241204	135500	146765730	9130	9130	9130	9130	0
291	20241204	135400	146765730	9130	9130	9130	9130	1
292	20241204	135300	146756600	9130	9130	9130	9130	0
293	20241204	135200	146756600	9130	9130	9130	9130	0
294	20241204	135100	146756600	9130	9130	9130	9130	0
295	20241204	135000	146756600	9130	9130	9130	9130	0
296	20241204	134900	146756600	9130	9130	9130	9130	0
297	20241204	134800	146756600	9130	9130	9130	9130	0
298	20241204	134700	146756600	9130	9130	9130	9130	0
299	20241204	134600	146756600	9130	9130	9130	9130	0
300	20241204	134500	146756600	9130	9130	9130	9130	0
301	20241204	134400	146756600	9130	9130	9130	9130	0
302	20241204	134300	146756600	9130	9130	9130	9130	0
303	20241204	134200	146756600	9130	9130	9130	9130	0
304	20241204	134100	146756600	9130	9130	9130	9130	0
305	20241204	134000	146756600	9130	9130	9130	9130	0
306	20241204	133900	146756600	9130	9130	9130	9130	0
307	20241204	133800	146756600	9130	9130	9130	9130	0
308	20241204	133700	146756600	9130	9130	9130	9130	0
309	20241204	133600	146756600	9130	9130	9130	9130	0
310	20241204	133500	146756600	9130	9130	9130	9130	0
311	20241204	133400	146756600	9130	9130	9130	9130	0
312	20241204	133300	146756600	9130	9130	9130	9130	50
313	20241204	133200	146300100	9120	9120	9120	9120	0
314	20241204	133100	146300100	9120	9120	9120	9120	0
315	20241204	133000	146300100	9120	9120	9120	9120	0
316	20241204	132900	146300100	9120	9120	9120	9120	0
317	20241204	132800	146300100	9120	9120	9120	9120	0
318	20241204	132700	146300100	9120	9120	9120	9120	10
319	20241204	132600	146208900	9120	9120	9120	9120	0
320	20241204	132500	146208900	9120	9120	9120	9120	0
321	20241204	132400	146208900	9120	9120	9120	9120	0
322	20241204	132300	146208900	9120	9120	9120	9120	0
323	20241204	132200	146208900	9120	9120	9120	9120	138
324	20241204	132100	144950340	9120	9120	9120	9120	0
325	20241204	132000	144950340	9120	9120	9120	9120	2
326	20241204	131900	144932100	9120	9120	9120	9120	9
327	20241204	131800	144850020	9120	9120	9120	9120	0
328	20241204	131700	144850020	9120	9120	9120	9120	0
329	20241204	131600	144850020	9120	9120	9120	9120	0
330	20241204	131500	144850020	9120	9120	9120	9120	50
331	20241204	131400	144394020	9120	9120	9120	9120	0
332	20241204	131300	144394020	9120	9120	9120	9120	0
333	20241204	131200	144394020	9120	9120	9120	9120	0
334	20241204	131100	144394020	9120	9120	9120	9120	98
335	20241204	131000	143500260	9120	9120	9120	9120	5
336	20241204	130900	143454660	9120	9120	9120	9120	0
337	20241204	130800	143454660	9120	9120	9120	9120	0
338	20241204	130700	143454660	9120	9120	9120	9120	0
339	20241204	130600	143454660	9120	9120	9120	9120	0
340	20241204	130500	143454660	9120	9120	9120	9120	0
341	20241204	130400	143454660	9120	9120	9120	9120	3
342	20241204	130300	143427300	9120	9120	9120	9120	0
343	20241204	130200	143427300	9120	9120	9120	9120	6
344	20241204	130100	143372580	9120	9120	9120	9120	0
345	20241204	130000	143372580	9120	9120	9120	9120	0
346	20241204	125900	143372580	9120	9120	9120	9120	0
347	20241204	125800	143372580	9120	9120	9120	9120	0
348	20241204	125700	143372580	9120	9120	9120	9120	0
349	20241204	125600	143372580	9120	9120	9120	9120	0
350	20241204	125500	143372580	9120	9120	9120	9120	0
351	20241204	125400	143372580	9120	9120	9120	9120	1
352	20241204	125300	143363460	9120	9120	9120	9120	0
353	20241204	125200	143363460	9120	9120	9120	9120	0
354	20241204	125100	143363460	9120	9120	9120	9120	0
355	20241204	125000	143363460	9120	9120	9120	9120	0
356	20241204	124900	143363460	9120	9120	9120	9120	0
357	20241204	124800	143363460	9120	9120	9120	9120	0
358	20241204	124700	143363460	9120	9120	9120	9120	0
359	20241204	124600	143363460	9120	9120	9120	9120	0
360	20241204	124500	143363460	9120	9120	9120	9120	0
361	20241204	124400	143363460	9120	9120	9120	9120	0
362	20241204	124300	143363460	9120	9120	9120	9120	0
363	20241204	124200	143363460	9120	9120	9120	9120	0
364	20241204	124100	143363460	9120	9120	9120	9120	0
365	20241204	124000	143363460	9120	9120	9120	9120	0
366	20241204	123900	143363460	9120	9120	9120	9120	0
367	20241204	123800	143363460	9120	9120	9120	9120	1
368	20241204	123700	143354340	9120	9120	9120	9120	0
369	20241204	123600	143354340	9120	9120	9120	9120	0
370	20241204	123500	143354340	9120	9120	9120	9120	0
371	20241204	123400	143354340	9120	9120	9120	9120	0
372	20241204	123300	143354340	9120	9120	9120	9120	0
373	20241204	123200	143354340	9120	9120	9120	9120	0
374	20241204	123100	143354340	9120	9120	9120	9120	0
375	20241204	123000	143354340	9120	9120	9120	9120	0
376	20241204	122900	143354340	9120	9120	9120	9120	3
377	20241204	122800	143326980	9110	9110	9110	9110	0
378	20241204	122700	143326980	9110	9110	9110	9110	0
379	20241204	122600	143326980	9110	9110	9110	9110	9
380	20241204	122500	143244990	9110	9110	9110	9110	1
381	20241204	122400	143235880	9100	9100	9100	9100	0
382	20241204	122300	143235880	9100	9100	9100	9100	0
383	20241204	122200	143235880	9100	9100	9100	9100	0
384	20241204	122100	143235880	9100	9100	9100	9100	0
385	20241204	122000	143235880	9100	9100	9100	9100	0
386	20241204	121900	143235880	9100	9100	9100	9100	119
387	20241204	121800	142152980	9100	9100	9100	9100	0
388	20241204	121700	142152980	9100	9100	9100	9100	0
389	20241204	121600	142152980	9100	9100	9100	9100	0
390	20241204	121500	142152980	9100	9100	9100	9100	0
391	20241204	121400	142152980	9100	9100	9100	9100	0
392	20241204	121300	142152980	9100	9100	9100	9100	0
393	20241204	121200	142152980	9100	9100	9100	9100	0
394	20241204	121100	142152980	9100	9100	9100	9100	1
395	20241204	121000	142143880	9120	9120	9120	9120	0
396	20241204	120900	142143880	9120	9120	9120	9120	0
397	20241204	120800	142143880	9120	9120	9120	9120	0
398	20241204	120700	142143880	9120	9120	9120	9120	0
399	20241204	120600	142143880	9120	9120	9120	9120	0
400	20241204	120500	142143880	9120	9120	9120	9120	1
401	20241204	120400	142134760	9090	9090	9090	9090	0
402	20241204	120300	142134760	9090	9090	9090	9090	0
403	20241204	120200	142134760	9090	9090	9090	9090	0
404	20241204	120100	142134760	9090	9090	9090	9090	0
405	20241204	120000	142134760	9090	9090	9090	9090	0
406	20241204	115900	142134760	9090	9090	9090	9090	0
407	20241204	115800	142134760	9090	9090	9090	9090	0
408	20241204	115700	142134760	9090	9090	9090	9090	0
409	20241204	115600	142134760	9090	9090	9090	9090	0
410	20241204	115500	142134760	9090	9090	9090	9090	0
411	20241204	115400	142134760	9090	9100	9100	9090	2
412	20241204	115300	142116570	9130	9120	9130	9120	6
413	20241204	115200	142061840	9120	9110	9120	9110	2
414	20241204	115100	142043610	9080	9080	9080	9080	0
415	20241204	115000	142043610	9080	9080	9080	9080	0
416	20241204	114900	142043610	9080	9080	9080	9080	0
417	20241204	114800	142043610	9080	9080	9080	9080	0
418	20241204	114700	142043610	9080	9080	9080	9080	0
419	20241204	114600	142043610	9080	9080	9080	9080	0
420	20241204	114500	142043610	9080	9100	9100	9080	220
421	20241204	114400	140045570	9120	9120	9120	9120	0
422	20241204	114300	140045570	9120	9120	9120	9120	14
423	20241204	114200	139917890	9140	9140	9140	9140	0
424	20241204	114100	139917890	9140	9140	9140	9140	0
425	20241204	114000	139917890	9140	9140	9140	9140	0
426	20241204	113900	139917890	9140	9140	9140	9140	0
427	20241204	113800	139917890	9140	9140	9140	9140	0
428	20241204	113700	139917890	9140	9140	9140	9140	0
429	20241204	113600	139917890	9140	9140	9140	9140	0
430	20241204	113500	139917890	9140	9140	9140	9140	0
431	20241204	113400	139917890	9140	9140	9140	9140	20
432	20241204	113300	139735090	9090	9110	9110	9090	50
433	20241204	113200	139280530	9120	9120	9120	9120	0
434	20241204	113100	139280530	9120	9120	9120	9120	0
435	20241204	113000	139280530	9120	9120	9120	9120	0
436	20241204	112900	139280530	9120	9120	9120	9120	0
437	20241204	112800	139280530	9120	9120	9120	9120	0
438	20241204	112700	139280530	9120	9120	9120	9120	1
439	20241204	112600	139271410	9090	9090	9090	9090	0
440	20241204	112500	139271410	9090	9090	9090	9090	0
441	20241204	112400	139271410	9090	9090	9090	9090	0
442	20241204	112300	139271410	9090	9090	9090	9090	0
443	20241204	112200	139271410	9090	9090	9090	9090	0
444	20241204	112100	139271410	9090	9120	9120	9090	155
445	20241204	112000	137861700	9140	9140	9140	9140	1
446	20241204	111900	137852560	9140	9140	9140	9140	0
447	20241204	111800	137852560	9140	9140	9140	9140	0
448	20241204	111700	137852560	9140	9140	9140	9140	0
449	20241204	111600	137852560	9140	9140	9140	9140	1
450	20241204	111500	137843420	9140	9140	9140	9140	1
451	20241204	111400	137834280	9110	9110	9110	9110	1052
452	20241204	111300	128250560	9110	9110	9110	9110	38
453	20241204	111200	127904380	9110	9110	9110	9110	19
454	20241204	111100	127731290	9100	9100	9100	9100	0
455	20241204	111000	127731290	9100	9100	9100	9100	0
456	20241204	110900	127731290	9100	9100	9100	9100	0
457	20241204	110800	127731290	9100	9100	9100	9100	97
458	20241204	110700	126848590	9110	9110	9110	9110	0
459	20241204	110600	126848590	9110	9110	9110	9110	0
460	20241204	110500	126848590	9110	9110	9110	9110	0
461	20241204	110400	126848590	9110	9110	9110	9110	0
462	20241204	110300	126848590	9110	9110	9110	9110	0
463	20241204	110200	126848590	9110	9110	9110	9110	0
464	20241204	110100	126848590	9110	9110	9110	9110	0
465	20241204	110000	126848590	9110	9110	9110	9110	0
466	20241204	105900	126848590	9110	9110	9110	9110	110
467	20241204	105800	125846490	9110	9110	9110	9110	50
468	20241204	105700	125390990	9110	9110	9110	9110	0
469	20241204	105600	125390990	9110	9110	9110	9110	0
470	20241204	105500	125390990	9110	9110	9110	9110	1
471	20241204	105400	125381880	9130	9130	9130	9130	0
472	20241204	105300	125381880	9130	9130	9130	9130	0
473	20241204	105200	125381880	9130	9130	9130	9130	0
474	20241204	105100	125381880	9130	9140	9140	9130	2
475	20241204	105000	125363610	9140	9140	9140	9140	0
476	20241204	104900	125363610	9140	9140	9140	9140	500
477	20241204	104800	120793610	9120	9120	9120	9120	0
478	20241204	104700	120793610	9120	9120	9120	9120	1
479	20241204	104600	120784490	9140	9140	9140	9140	0
480	20241204	104500	120784490	9140	9140	9140	9140	0
481	20241204	104400	120784490	9140	9140	9140	9140	0
482	20241204	104300	120784490	9140	9140	9140	9140	1
483	20241204	104200	120775350	9090	9090	9090	9090	16
484	20241204	104100	120629910	9090	9090	9090	9090	0
485	20241204	104000	120629910	9090	9130	9130	9090	1611
486	20241204	103900	105949850	9140	9140	9140	9140	0
487	20241204	103800	105949850	9140	9140	9140	9140	0
488	20241204	103700	105949850	9140	9140	9140	9140	0
489	20241204	103600	105949850	9140	9140	9140	9140	0
490	20241204	103500	105949850	9140	9140	9140	9140	0
491	20241204	103400	105949850	9140	9140	9140	9140	2
492	20241204	103300	105931570	9150	9150	9150	9150	0
493	20241204	103200	105931570	9150	9150	9150	9150	1
494	20241204	103100	105922420	9140	9140	9140	9140	0
495	20241204	103000	105922420	9140	9140	9140	9140	0
496	20241204	102900	105922420	9140	9140	9140	9140	1
497	20241204	102800	105913280	9140	9140	9140	9140	0
498	20241204	102700	105913280	9140	9140	9140	9140	0
499	20241204	102600	105913280	9140	9140	9140	9140	0
500	20241204	102500	105913280	9140	9140	9140	9140	0
501	20241204	102400	105913280	9140	9140	9140	9140	0
502	20241204	102300	105913280	9140	9140	9140	9140	0
503	20241204	102200	105913280	9140	9140	9140	9140	0
504	20241204	102100	105913280	9140	9140	9140	9140	0
505	20241204	102000	105913280	9140	9140	9140	9140	0
506	20241204	101900	105913280	9140	9140	9140	9140	2
507	20241204	101800	105895000	9140	9140	9140	9140	0
508	20241204	101700	105895000	9140	9140	9140	9140	0
509	20241204	101600	105895000	9140	9140	9140	9140	1
510	20241204	101500	105885860	9140	9140	9140	9140	0
511	20241204	101400	105885860	9140	9130	9140	9130	434
512	20241204	101300	101923430	9130	9130	9130	9130	4
513	20241204	101200	101886910	9130	9130	9130	9130	0
514	20241204	101100	101886910	9130	9130	9130	9130	0
515	20241204	101000	101886910	9130	9130	9130	9130	0
516	20241204	100900	101886910	9130	9130	9130	9130	0
517	20241204	100800	101886910	9130	9130	9130	9130	102
518	20241204	100700	100955650	9130	9130	9130	9130	0
519	20241204	100600	100955650	9130	9130	9130	9130	0
520	20241204	100500	100955650	9130	9120	9130	9120	73
521	20241204	100400	100289880	9120	9120	9120	9120	0
522	20241204	100300	100289880	9120	9120	9120	9120	0
523	20241204	100200	100289880	9120	9120	9120	9120	15
524	20241204	100100	100153080	9130	9130	9130	9130	160
525	20241204	100000	98692280	9140	9140	9140	9140	0
526	20241204	095900	98692280	9140	9140	9140	9140	0
527	20241204	095800	98692280	9140	9140	9140	9140	0
528	20241204	095700	98692280	9140	9140	9140	9140	0
529	20241204	095600	98692280	9140	9140	9140	9140	0
530	20241204	095500	98692280	9140	9140	9140	9140	32
531	20241204	095400	98399800	9130	9130	9130	9130	0
532	20241204	095300	98399800	9130	9130	9130	9130	0
533	20241204	095200	98399800	9130	9130	9130	9130	0
534	20241204	095100	98399800	9130	9130	9130	9130	55
535	20241204	095000	97897650	9130	9130	9130	9130	1
536	20241204	094900	97888520	9100	9100	9100	9100	0
537	20241204	094800	97888520	9100	9100	9100	9100	0
538	20241204	094700	97888520	9100	9100	9100	9100	177
539	20241204	094600	96277820	9100	9100	9100	9100	4
540	20241204	094500	96241420	9100	9100	9100	9100	0
541	20241204	094400	96241420	9100	9100	9100	9100	100
542	20241204	094300	95331420	9100	9100	9100	9100	0
543	20241204	094200	95331420	9100	9100	9100	9100	0
544	20241204	094100	95331420	9100	9100	9100	9100	157
545	20241204	094000	93902720	9110	9110	9110	9110	0
546	20241204	093900	93902720	9110	9110	9110	9110	219
547	20241204	093800	91907630	9120	9120	9120	9120	328
548	20241204	093700	88916270	9130	9140	9140	9130	391
549	20241204	093600	85346430	9140	9140	9140	9140	1
550	20241204	093500	85337290	9130	9150	9150	9130	581
551	20241204	093400	80022690	9140	9140	9140	9140	0
552	20241204	093300	80022690	9140	9140	9140	9140	0
553	20241204	093200	80022690	9140	9140	9140	9140	0
554	20241204	093100	80022690	9140	9140	9140	9140	4
555	20241204	093000	79986130	9130	9130	9130	9130	0
556	20241204	092900	79986130	9130	9130	9130	9130	0
557	20241204	092800	79986130	9130	9130	9130	9130	0
558	20241204	092700	79986130	9130	9130	9130	9130	0
559	20241204	092600	79986130	9130	9130	9130	9130	0
560	20241204	092500	79986130	9130	9130	9130	9130	0
561	20241204	092400	79986130	9130	9130	9130	9130	0
562	20241204	092300	79986130	9130	9130	9130	9130	1
563	20241204	092200	79977000	9130	9130	9130	9130	0
564	20241204	092100	79977000	9130	9130	9130	9130	3
565	20241204	092000	79949610	9130	9130	9130	9130	0
566	20241204	091900	79949610	9130	9130	9130	9130	0
567	20241204	091800	79949610	9130	9150	9150	9130	875
568	20241204	091700	71955560	9150	9150	9150	9150	0
569	20241204	091600	71955560	9150	9150	9150	9150	108
570	20241204	091500	70967360	9160	9160	9160	9160	155
571	20241204	091400	69547560	9160	9160	9160	9160	0
572	20241204	091300	69547560	9160	9160	9160	9160	0
573	20241204	091200	69547560	9160	9160	9160	9160	13
574	20241204	091100	69428480	9140	9140	9140	9140	121
575	20241204	091000	68322540	9130	9140	9140	9130	592
576	20241204	090900	62916280	9140	9140	9140	9140	0
577	20241204	090800	62916280	9140	9140	9140	9140	91
578	20241204	090700	62084540	9140	9140	9140	9140	85
579	20241204	090600	61307640	9140	9140	9140	9140	74
580	20241204	090500	60631280	9150	9150	9150	9150	5
581	20241204	090400	60585530	9160	9160	9170	9160	605
582	20241204	090300	55043680	9160	9140	9170	9140	183
583	20241204	090200	53370860	9140	9130	9140	9130	167
584	20241204	090100	51844890	9160	9160	9160	9160	0
585	20241204	090000	51844890	9160	9050	9210	9050	5725