KissMeData/002460/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	183700	85995470	9100	9100	9100	9100	220
3	20241205	183600	85995470	9100	9100	9100	9100	0
4	20241205	183500	85995470	9100	9100	9100	9100	0
5	20241205	183400	85995470	9100	9100	9100	9100	0
6	20241205	183300	85995470	9100	9100	9100	9100	0
7	20241205	183200	85995470	9100	9100	9100	9100	0
8	20241205	183100	85995470	9100	9100	9100	9100	0
9	20241205	183000	85995470	9100	9100	9100	9100	0
10	20241205	182900	85995470	9100	9100	9100	9100	0
11	20241205	182800	85995470	9100	9100	9100	9100	0
12	20241205	182700	85995470	9100	9100	9100	9100	0
13	20241205	182600	85995470	9100	9100	9100	9100	0
14	20241205	182500	85995470	9100	9100	9100	9100	0
15	20241205	182400	85995470	9100	9100	9100	9100	0
16	20241205	182300	85995470	9100	9100	9100	9100	0
17	20241205	182200	85995470	9100	9100	9100	9100	0
18	20241205	182100	85995470	9100	9100	9100	9100	0
19	20241205	182000	85995470	9100	9100	9100	9100	0
20	20241205	181900	85995470	9100	9100	9100	9100	0
21	20241205	181800	85995470	9100	9100	9100	9100	0
22	20241205	181700	85995470	9100	9100	9100	9100	0
23	20241205	181600	85995470	9100	9100	9100	9100	0
24	20241205	181500	85995470	9100	9100	9100	9100	0
25	20241205	181400	85995470	9100	9100	9100	9100	0
26	20241205	181300	85995470	9100	9100	9100	9100	0
27	20241205	181200	85995470	9100	9100	9100	9100	0
28	20241205	181100	85995470	9100	9100	9100	9100	0
29	20241205	181000	85995470	9100	9100	9100	9100	0
30	20241205	180900	85995470	9100	9100	9100	9100	0
31	20241205	180800	85995470	9100	9100	9100	9100	0
32	20241205	180700	85995470	9100	9100	9100	9100	220
33	20241205	180600	85995470	9100	9100	9100	9100	0
34	20241205	180500	85995470	9100	9100	9100	9100	0
35	20241205	180400	85995470	9100	9100	9100	9100	0
36	20241205	180300	85995470	9100	9100	9100	9100	0
37	20241205	180200	85995470	9100	9100	9100	9100	0
38	20241205	180100	85995470	9100	9100	9100	9100	0
39	20241205	180000	85995470	9100	9100	9100	9100	0
40	20241205	175900	85995470	9100	9100	9100	9100	0
41	20241205	175800	85995470	9100	9100	9100	9100	0
42	20241205	175700	85995470	9100	9100	9100	9100	0
43	20241205	175600	85995470	9100	9100	9100	9100	0
44	20241205	175500	85995470	9100	9100	9100	9100	0
45	20241205	175400	85995470	9100	9100	9100	9100	0
46	20241205	175300	85995470	9100	9100	9100	9100	0
47	20241205	175200	85995470	9100	9100	9100	9100	0
48	20241205	175100	85995470	9100	9100	9100	9100	0
49	20241205	175000	85995470	9100	9100	9100	9100	0
50	20241205	174900	85995470	9100	9100	9100	9100	0
51	20241205	174800	85995470	9100	9100	9100	9100	0
52	20241205	174700	85995470	9100	9100	9100	9100	0
53	20241205	174600	85995470	9100	9100	9100	9100	0
54	20241205	174500	85995470	9100	9100	9100	9100	0
55	20241205	174400	85995470	9100	9100	9100	9100	0
56	20241205	174300	85995470	9100	9100	9100	9100	0
57	20241205	174200	85995470	9100	9100	9100	9100	0
58	20241205	174100	85995470	9100	9100	9100	9100	0
59	20241205	174000	85995470	9100	9100	9100	9100	0
60	20241205	173900	85995470	9100	9100	9100	9100	0
61	20241205	173800	85995470	9100	9100	9100	9100	0
62	20241205	173700	85995470	9100	9100	9100	9100	220
63	20241205	173600	85995470	9100	9100	9100	9100	0
64	20241205	173500	85995470	9100	9100	9100	9100	0
65	20241205	173400	85995470	9100	9100	9100	9100	0
66	20241205	173300	85995470	9100	9100	9100	9100	0
67	20241205	173200	85995470	9100	9100	9100	9100	0
68	20241205	173100	85995470	9100	9100	9100	9100	0
69	20241205	173000	85995470	9100	9100	9100	9100	0
70	20241205	172900	85995470	9100	9100	9100	9100	0
71	20241205	172800	85995470	9100	9100	9100	9100	0
72	20241205	172700	85995470	9100	9100	9100	9100	0
73	20241205	172600	85995470	9100	9100	9100	9100	0
74	20241205	172500	85995470	9100	9100	9100	9100	0
75	20241205	172400	85995470	9100	9100	9100	9100	0
76	20241205	172300	85995470	9100	9100	9100	9100	0
77	20241205	172200	85995470	9100	9100	9100	9100	0
78	20241205	172100	85995470	9100	9100	9100	9100	0
79	20241205	172000	85995470	9100	9100	9100	9100	0
80	20241205	171900	85995470	9100	9100	9100	9100	0
81	20241205	171800	85995470	9100	9100	9100	9100	0
82	20241205	171700	85995470	9100	9100	9100	9100	0
83	20241205	171600	85995470	9100	9100	9100	9100	0
84	20241205	171500	85995470	9100	9100	9100	9100	0
85	20241205	171400	85995470	9100	9100	9100	9100	0
86	20241205	171300	85995470	9100	9100	9100	9100	0
87	20241205	171200	85995470	9100	9100	9100	9100	0
88	20241205	171100	85995470	9100	9100	9100	9100	0
89	20241205	171000	85995470	9100	9100	9100	9100	0
90	20241205	170900	85995470	9100	9100	9100	9100	0
91	20241205	170800	85995470	9100	9100	9100	9100	0
92	20241205	170700	85995470	9100	9100	9100	9100	220
93	20241205	170600	85995470	9100	9100	9100	9100	0
94	20241205	170500	85995470	9100	9100	9100	9100	0
95	20241205	170400	85995470	9100	9100	9100	9100	0
96	20241205	170300	85995470	9100	9100	9100	9100	0
97	20241205	170200	85995470	9100	9100	9100	9100	0
98	20241205	170100	85995470	9100	9100	9100	9100	0
99	20241205	170000	85995470	9100	9100	9100	9100	0
100	20241205	165900	85995470	9100	9100	9100	9100	0
101	20241205	165800	85995470	9100	9100	9100	9100	0
102	20241205	165700	85995470	9100	9100	9100	9100	0
103	20241205	165600	85995470	9100	9100	9100	9100	0
104	20241205	165500	85995470	9100	9100	9100	9100	0
105	20241205	165400	85995470	9100	9100	9100	9100	0
106	20241205	165300	85995470	9100	9100	9100	9100	0
107	20241205	165200	85995470	9100	9100	9100	9100	0
108	20241205	165100	85995470	9100	9100	9100	9100	0
109	20241205	165000	85995470	9100	9100	9100	9100	0
110	20241205	164900	85995470	9100	9100	9100	9100	0
111	20241205	164800	85995470	9100	9100	9100	9100	0
112	20241205	164700	85995470	9100	9100	9100	9100	0
113	20241205	164600	85995470	9100	9100	9100	9100	0
114	20241205	164500	85995470	9100	9100	9100	9100	0
115	20241205	164400	85995470	9100	9100	9100	9100	0
116	20241205	164300	85995470	9100	9100	9100	9100	0
117	20241205	164200	85995470	9100	9100	9100	9100	0
118	20241205	164100	85995470	9100	9100	9100	9100	0
119	20241205	164000	85995470	9100	9100	9100	9100	0
120	20241205	163900	85995470	9100	9100	9100	9100	0
121	20241205	163800	85995470	9100	9100	9100	9100	0
122	20241205	163700	85995470	9100	9100	9100	9100	220
123	20241205	163600	85995470	9100	9100	9100	9100	0
124	20241205	163500	85995470	9100	9100	9100	9100	0
125	20241205	163400	85995470	9100	9100	9100	9100	0
126	20241205	163300	85995470	9100	9100	9100	9100	0
127	20241205	163200	85995470	9100	9100	9100	9100	0
128	20241205	163100	85995470	9100	9100	9100	9100	0
129	20241205	163000	85995470	9100	9100	9100	9100	0
130	20241205	162900	85995470	9100	9100	9100	9100	0
131	20241205	162800	85995470	9100	9100	9100	9100	0
132	20241205	162700	85995470	9100	9100	9100	9100	0
133	20241205	162600	85995470	9100	9100	9100	9100	0
134	20241205	162500	85995470	9100	9100	9100	9100	0
135	20241205	162400	85995470	9100	9100	9100	9100	0
136	20241205	162300	85995470	9100	9100	9100	9100	0
137	20241205	162200	85995470	9100	9100	9100	9100	0
138	20241205	162100	85995470	9100	9100	9100	9100	0
139	20241205	162000	85995470	9100	9100	9100	9100	0
140	20241205	161900	85995470	9100	9100	9100	9100	0
141	20241205	161800	85995470	9100	9100	9100	9100	0
142	20241205	161700	85995470	9100	9100	9100	9100	0
143	20241205	161600	85995470	9100	9100	9100	9100	0
144	20241205	161500	85995470	9100	9100	9100	9100	0
145	20241205	161400	85995470	9100	9100	9100	9100	0
146	20241205	161300	85995470	9100	9100	9100	9100	0
147	20241205	161200	85995470	9100	9100	9100	9100	0
148	20241205	161100	85995470	9100	9100	9100	9100	0
149	20241205	161000	85995470	9100	9100	9100	9100	0
150	20241205	160900	85995470	9100	9100	9100	9100	0
151	20241205	160800	85995470	9100	9100	9100	9100	0
152	20241205	160700	85995470	9100	9100	9100	9100	220
153	20241205	160600	85995470	9100	9100	9100	9100	0
154	20241205	160500	85995470	9100	9100	9100	9100	0
155	20241205	160400	85995470	9100	9100	9100	9100	0
156	20241205	160300	85995470	9100	9100	9100	9100	0
157	20241205	160200	85995470	9100	9100	9100	9100	0
158	20241205	160100	85995470	9100	9100	9100	9100	0
159	20241205	160000	85995470	9100	9100	9100	9100	0
160	20241205	155900	85995470	9100	9100	9100	9100	0
161	20241205	155800	85995470	9100	9100	9100	9100	0
162	20241205	155700	85995470	9100	9100	9100	9100	0
163	20241205	155600	85995470	9100	9100	9100	9100	0
164	20241205	155500	85995470	9100	9100	9100	9100	0
165	20241205	155400	85995470	9100	9100	9100	9100	0
166	20241205	155300	85995470	9100	9100	9100	9100	0
167	20241205	155200	85995470	9100	9100	9100	9100	0
168	20241205	155100	85995470	9100	9100	9100	9100	0
169	20241205	155000	85995470	9100	9100	9100	9100	0
170	20241205	154900	85995470	9100	9100	9100	9100	0
171	20241205	154800	85995470	9100	9100	9100	9100	0
172	20241205	154700	85995470	9100	9100	9100	9100	0
173	20241205	154600	85995470	9100	9100	9100	9100	0
174	20241205	154500	85995470	9100	9100	9100	9100	0
175	20241205	154400	85995470	9100	9100	9100	9100	0
176	20241205	154300	85995470	9100	9100	9100	9100	0
177	20241205	154200	85995470	9100	9100	9100	9100	0
178	20241205	154100	85995470	9100	9100	9100	9100	0
179	20241205	154000	85995470	9100	9100	9100	9100	0
180	20241205	153900	85995470	9100	9100	9100	9100	0
181	20241205	153800	85995470	9100	9100	9100	9100	0
182	20241205	153700	85995470	9100	9100	9100	9100	220
183	20241205	153600	85995470	9100	9100	9100	9100	0
184	20241205	153500	85995470	9100	9100	9100	9100	0
185	20241205	153400	85995470	9100	9100	9100	9100	0
186	20241205	153300	85995470	9100	9100	9100	9100	0
187	20241205	153200	85995470	9100	9100	9100	9100	0
188	20241205	153100	85995470	9100	9100	9100	9100	0
189	20241205	153000	85995470	9100	9100	9100	9100	220
190	20241205	152900	83993470	9000	9000	9000	9000	0
191	20241205	152800	83993470	9000	9000	9000	9000	0
192	20241205	152700	83993470	9000	9000	9000	9000	0
193	20241205	152600	83993470	9000	9000	9000	9000	0
194	20241205	152500	83993470	9000	9000	9000	9000	0
195	20241205	152400	83993470	9000	9000	9000	9000	0
196	20241205	152300	83993470	9000	9000	9000	9000	0
197	20241205	152200	83993470	9000	9000	9000	9000	0
198	20241205	152100	83993470	9000	9000	9000	9000	0
199	20241205	152000	83993470	9000	9000	9000	9000	0
200	20241205	151900	83993470	9000	9000	9000	9000	0
201	20241205	151800	83993470	9000	9000	9000	9000	0
202	20241205	151700	83993470	9000	9000	9000	9000	0
203	20241205	151600	83993470	9000	9000	9000	9000	0
204	20241205	151500	83993470	9000	9000	9000	9000	0
205	20241205	151400	83993470	9000	9000	9000	9000	0
206	20241205	151300	83993470	9000	9000	9000	9000	0
207	20241205	151200	83993470	9000	9000	9000	9000	0
208	20241205	151100	83993470	9000	9030	9030	9000	5
209	20241205	151000	83948390	9030	8980	9030	8980	4
210	20241205	150900	83912380	8970	8970	8970	8970	0
211	20241205	150800	83912380	8970	8970	8970	8970	0
212	20241205	150700	83912380	8970	8970	8970	8970	0
213	20241205	150600	83912380	8970	8970	8970	8970	0
214	20241205	150500	83912380	8970	8970	8970	8970	0
215	20241205	150400	83912380	8970	8970	8970	8970	0
216	20241205	150300	83912380	8970	8970	8970	8970	0
217	20241205	150200	83912380	8970	8970	8970	8970	0
218	20241205	150100	83912380	8970	8970	8970	8970	0
219	20241205	150000	83912380	8970	8970	8970	8970	0
220	20241205	145900	83912380	8970	8970	8970	8970	1
221	20241205	145800	83903410	8980	8990	8990	8980	2
222	20241205	145700	83885440	8980	8980	8980	8980	0
223	20241205	145600	83885440	8980	8980	8980	8980	0
224	20241205	145500	83885440	8980	8980	8980	8980	0
225	20241205	145400	83885440	8980	8980	8980	8980	0
226	20241205	145300	83885440	8980	8980	8980	8980	0
227	20241205	145200	83885440	8980	8980	8980	8980	0
228	20241205	145100	83885440	8980	8980	8980	8980	0
229	20241205	145000	83885440	8980	8980	8980	8980	0
230	20241205	144900	83885440	8980	8980	8980	8980	0
231	20241205	144800	83885440	8980	8980	8980	8980	0
232	20241205	144700	83885440	8980	8980	8980	8980	0
233	20241205	144600	83885440	8980	8980	8980	8980	0
234	20241205	144500	83885440	8980	8980	8980	8980	0
235	20241205	144400	83885440	8980	8980	8980	8980	0
236	20241205	144300	83885440	8980	8980	8980	8980	0
237	20241205	144200	83885440	8980	8980	8980	8980	0
238	20241205	144100	83885440	8980	8980	8980	8980	0
239	20241205	144000	83885440	8980	8980	8980	8980	0
240	20241205	143900	83885440	8980	8980	8980	8980	0
241	20241205	143800	83885440	8980	8980	8980	8980	0
242	20241205	143700	83885440	8980	8980	8980	8980	0
243	20241205	143600	83885440	8980	8980	8980	8980	0
244	20241205	143500	83885440	8980	8920	8980	8920	26
245	20241205	143400	83652770	8920	8920	8920	8920	650
246	20241205	143300	77854770	8880	8880	8880	8880	0
247	20241205	143200	77854770	8880	8880	8880	8880	0
248	20241205	143100	77854770	8880	8880	8880	8880	0
249	20241205	143000	77854770	8880	8880	8880	8880	0
250	20241205	142900	77854770	8880	8880	8880	8880	5
251	20241205	142800	77810370	8920	8920	8920	8920	0
252	20241205	142700	77810370	8920	8890	8920	8890	570
253	20241205	142600	72731790	8890	8890	8890	8890	0
254	20241205	142500	72731790	8890	8890	8890	8890	0
255	20241205	142400	72731790	8890	8890	8890	8890	0
256	20241205	142300	72731790	8890	8890	8890	8890	0
257	20241205	142200	72731790	8890	8890	8890	8890	0
258	20241205	142100	72731790	8890	8890	8890	8890	0
259	20241205	142000	72731790	8890	8890	8890	8890	0
260	20241205	141900	72731790	8890	8890	8890	8890	0
261	20241205	141800	72731790	8890	8890	8890	8890	0
262	20241205	141700	72731790	8890	8890	8890	8890	0
263	20241205	141600	72731790	8890	8890	8890	8890	0
264	20241205	141500	72731790	8890	8890	8890	8890	0
265	20241205	141400	72731790	8890	8890	8890	8890	0
266	20241205	141300	72731790	8890	8890	8890	8890	0
267	20241205	141200	72731790	8890	8890	8890	8890	0
268	20241205	141100	72731790	8890	8890	8890	8890	0
269	20241205	141000	72731790	8890	8890	8890	8890	0
270	20241205	140900	72731790	8890	8890	8890	8890	19
271	20241205	140800	72562880	8880	8880	8880	8880	0
272	20241205	140700	72562880	8880	8880	8880	8880	0
273	20241205	140600	72562880	8880	8880	8880	8880	0
274	20241205	140500	72562880	8880	8880	8880	8880	0
275	20241205	140400	72562880	8880	8900	8900	8880	274
276	20241205	140300	70127270	8910	8910	8910	8910	1
277	20241205	140200	70118360	8910	8910	8910	8910	0
278	20241205	140100	70118360	8910	8910	8910	8910	0
279	20241205	140000	70118360	8910	8910	8910	8910	0
280	20241205	135900	70118360	8910	8910	8910	8910	4
281	20241205	135800	70082720	8910	8910	8910	8910	0
282	20241205	135700	70082720	8910	8910	8910	8910	0
283	20241205	135600	70082720	8910	8910	8910	8910	0
284	20241205	135500	70082720	8910	8910	8910	8910	0
285	20241205	135400	70082720	8910	8910	8910	8910	0
286	20241205	135300	70082720	8910	8910	8910	8910	0
287	20241205	135200	70082720	8910	8910	8910	8910	0
288	20241205	135100	70082720	8910	8910	8910	8910	0
289	20241205	135000	70082720	8910	8910	8910	8910	0
290	20241205	134900	70082720	8910	8910	8910	8910	0
291	20241205	134800	70082720	8910	8910	8910	8910	0
292	20241205	134700	70082720	8910	8910	8910	8910	0
293	20241205	134600	70082720	8910	8910	8910	8910	0
294	20241205	134500	70082720	8910	8910	8910	8910	0
295	20241205	134400	70082720	8910	8910	8910	8910	0
296	20241205	134300	70082720	8910	8910	8910	8910	0
297	20241205	134200	70082720	8910	8910	8910	8910	0
298	20241205	134100	70082720	8910	8910	8910	8910	0
299	20241205	134000	70082720	8910	8910	8910	8910	0
300	20241205	133900	70082720	8910	8910	8910	8910	0
301	20241205	133800	70082720	8910	8910	8910	8910	0
302	20241205	133700	70082720	8910	8910	8910	8910	0
303	20241205	133600	70082720	8910	8910	8910	8910	0
304	20241205	133500	70082720	8910	8910	8910	8910	0
305	20241205	133400	70082720	8910	8910	8910	8910	64
306	20241205	133300	69512480	8910	8920	8920	8910	61
307	20241205	133200	68968960	8920	8920	8920	8920	0
308	20241205	133100	68968960	8920	8920	8920	8920	0
309	20241205	133000	68968960	8920	8920	8920	8920	0
310	20241205	132900	68968960	8920	8920	8920	8920	0
311	20241205	132800	68968960	8920	8920	8920	8920	0
312	20241205	132700	68968960	8920	8920	8920	8920	0
313	20241205	132600	68968960	8920	8920	8920	8920	0
314	20241205	132500	68968960	8920	8920	8920	8920	0
315	20241205	132400	68968960	8920	8920	8920	8920	0
316	20241205	132300	68968960	8920	8920	8920	8920	0
317	20241205	132200	68968960	8920	8920	8920	8920	0
318	20241205	132100	68968960	8920	8920	8920	8920	0
319	20241205	132000	68968960	8920	8920	8920	8920	0
320	20241205	131900	68968960	8920	8920	8920	8920	0
321	20241205	131800	68968960	8920	8920	8920	8920	0
322	20241205	131700	68968960	8920	8920	8920	8920	0
323	20241205	131600	68968960	8920	8920	8920	8920	0
324	20241205	131500	68968960	8920	8920	8920	8920	0
325	20241205	131400	68968960	8920	8920	8920	8920	0
326	20241205	131300	68968960	8920	8920	8920	8920	0
327	20241205	131200	68968960	8920	8920	8920	8920	0
328	20241205	131100	68968960	8920	8920	8920	8920	0
329	20241205	131000	68968960	8920	8920	8920	8920	0
330	20241205	130900	68968960	8920	8920	8920	8920	0
331	20241205	130800	68968960	8920	8920	8920	8920	0
332	20241205	130700	68968960	8920	8920	8920	8920	0
333	20241205	130600	68968960	8920	8920	8920	8920	0
334	20241205	130500	68968960	8920	8920	8920	8920	0
335	20241205	130400	68968960	8920	8920	8920	8920	0
336	20241205	130300	68968960	8920	8920	8920	8920	0
337	20241205	130200	68968960	8920	8920	8920	8920	0
338	20241205	130100	68968960	8920	8920	8920	8920	0
339	20241205	130000	68968960	8920	8920	8920	8920	0
340	20241205	125900	68968960	8920	8920	8920	8920	0
341	20241205	125800	68968960	8920	8920	8920	8920	0
342	20241205	125700	68968960	8920	8920	8920	8920	0
343	20241205	125600	68968960	8920	8920	8920	8920	0
344	20241205	125500	68968960	8920	8920	8920	8920	0
345	20241205	125400	68968960	8920	8920	8920	8920	0
346	20241205	125300	68968960	8920	8920	8920	8920	0
347	20241205	125200	68968960	8920	8920	8920	8920	0
348	20241205	125100	68968960	8920	8920	8920	8920	0
349	20241205	125000	68968960	8920	8920	8920	8920	0
350	20241205	124900	68968960	8920	8920	8920	8920	0
351	20241205	124800	68968960	8920	8920	8920	8920	0
352	20241205	124700	68968960	8920	8920	8920	8920	0
353	20241205	124600	68968960	8920	8920	8920	8920	0
354	20241205	124500	68968960	8920	8920	8920	8920	0
355	20241205	124400	68968960	8920	8920	8920	8920	0
356	20241205	124300	68968960	8920	8920	8920	8920	0
357	20241205	124200	68968960	8920	8920	8920	8920	0
358	20241205	124100	68968960	8920	8920	8920	8920	0
359	20241205	124000	68968960	8920	8920	8920	8920	0
360	20241205	123900	68968960	8920	8920	8920	8920	0
361	20241205	123800	68968960	8920	8940	8940	8920	100
362	20241205	123700	68076480	8950	8950	8950	8950	0
363	20241205	123600	68076480	8950	8950	8950	8950	0
364	20241205	123500	68076480	8950	8950	8950	8950	0
365	20241205	123400	68076480	8950	8950	8950	8950	0
366	20241205	123300	68076480	8950	8950	8950	8950	0
367	20241205	123200	68076480	8950	8950	8950	8950	25
368	20241205	123100	67852730	9000	8990	9000	8990	99
369	20241205	123000	66962710	9000	9000	9000	9000	0
370	20241205	122900	66962710	9000	9000	9000	9000	0
371	20241205	122800	66962710	9000	9000	9000	9000	0
372	20241205	122700	66962710	9000	9000	9000	9000	0
373	20241205	122600	66962710	9000	9010	9010	9000	2
374	20241205	122500	66944700	9020	9020	9020	9020	0
375	20241205	122400	66944700	9020	9020	9020	9020	0
376	20241205	122300	66944700	9020	9020	9020	9020	0
377	20241205	122200	66944700	9020	9020	9020	9020	0
378	20241205	122100	66944700	9020	9020	9020	9020	0
379	20241205	122000	66944700	9020	9020	9020	9020	0
380	20241205	121900	66944700	9020	9020	9020	9020	0
381	20241205	121800	66944700	9020	9020	9020	9020	0
382	20241205	121700	66944700	9020	9020	9020	9020	0
383	20241205	121600	66944700	9020	9030	9030	9020	2
384	20241205	121500	66926650	9040	9040	9040	9040	1
385	20241205	121400	66917610	8950	8950	8950	8950	0
386	20241205	121300	66917610	8950	8950	8950	8950	0
387	20241205	121200	66917610	8950	8950	8950	8950	0
388	20241205	121100	66917610	8950	8950	8950	8950	0
389	20241205	121000	66917610	8950	8950	8950	8950	0
390	20241205	120900	66917610	8950	8950	8950	8950	4
391	20241205	120800	66881810	8930	8930	8930	8930	0
392	20241205	120700	66881810	8930	8930	8930	8930	0
393	20241205	120600	66881810	8930	8930	8930	8930	268
394	20241205	120500	64488570	8920	8910	8920	8910	185
395	20241205	120400	62839200	8910	8910	8910	8910	0
396	20241205	120300	62839200	8910	8910	8910	8910	0
397	20241205	120200	62839200	8910	8910	8910	8910	0
398	20241205	120100	62839200	8910	8910	8910	8910	0
399	20241205	120000	62839200	8910	8910	8910	8910	0
400	20241205	115900	62839200	8910	8910	8910	8910	6
401	20241205	115800	62785740	8910	8900	8910	8900	33
402	20241205	115700	62492030	8890	8890	8890	8890	0
403	20241205	115600	62492030	8890	8890	8890	8890	0
404	20241205	115500	62492030	8890	8890	8890	8890	1
405	20241205	115400	62483140	8890	8890	8890	8890	0
406	20241205	115300	62483140	8890	8890	8890	8890	0
407	20241205	115200	62483140	8890	8890	8890	8890	0
408	20241205	115100	62483140	8890	8890	8890	8890	0
409	20241205	115000	62483140	8890	8890	8890	8890	0
410	20241205	114900	62483140	8890	8890	8890	8890	0
411	20241205	114800	62483140	8890	8890	8890	8890	0
412	20241205	114700	62483140	8890	8890	8890	8890	0
413	20241205	114600	62483140	8890	8890	8890	8890	0
414	20241205	114500	62483140	8890	8890	8890	8890	0
415	20241205	114400	62483140	8890	8890	8890	8890	0
416	20241205	114300	62483140	8890	8890	8890	8890	0
417	20241205	114200	62483140	8890	8890	8890	8890	0
418	20241205	114100	62483140	8890	8890	8890	8890	0
419	20241205	114000	62483140	8890	8890	8890	8890	0
420	20241205	113900	62483140	8890	8890	8890	8890	0
421	20241205	113800	62483140	8890	8890	8890	8890	0
422	20241205	113700	62483140	8890	8890	8890	8890	0
423	20241205	113600	62483140	8890	8890	8890	8890	0
424	20241205	113500	62483140	8890	8890	8890	8890	0
425	20241205	113400	62483140	8890	8890	8890	8890	0
426	20241205	113300	62483140	8890	8890	8890	8890	2
427	20241205	113200	62465360	8880	8880	8880	8880	0
428	20241205	113100	62465360	8880	8880	8880	8880	0
429	20241205	113000	62465360	8880	8880	8880	8880	0
430	20241205	112900	62465360	8880	8880	8880	8880	0
431	20241205	112800	62465360	8880	8880	8880	8880	0
432	20241205	112700	62465360	8880	8880	8880	8880	0
433	20241205	112600	62465360	8880	8880	8880	8880	0
434	20241205	112500	62465360	8880	8880	8880	8880	0
435	20241205	112400	62465360	8880	8880	8880	8880	0
436	20241205	112300	62465360	8880	8880	8880	8880	0
437	20241205	112200	62465360	8880	8890	8890	8880	1000
438	20241205	112100	53583210	8900	8900	8900	8900	0
439	20241205	112000	53583210	8900	8900	8900	8900	0
440	20241205	111900	53583210	8900	8900	8900	8900	0
441	20241205	111800	53583210	8900	8900	8900	8900	0
442	20241205	111700	53583210	8900	8900	8900	8900	0
443	20241205	111600	53583210	8900	8900	8900	8900	1
444	20241205	111500	53574310	8900	8900	8900	8900	0
445	20241205	111400	53574310	8900	8900	8900	8900	0
446	20241205	111300	53574310	8900	8900	8900	8900	0
447	20241205	111200	53574310	8900	8900	8900	8900	0
448	20241205	111100	53574310	8900	8900	8900	8900	0
449	20241205	111000	53574310	8900	8900	8900	8900	34
450	20241205	110900	53271710	8900	8900	8900	8900	0
451	20241205	110800	53271710	8900	8900	8900	8900	0
452	20241205	110700	53271710	8900	8900	8900	8900	0
453	20241205	110600	53271710	8900	8900	8900	8900	55
454	20241205	110500	52782210	8890	8890	8890	8890	0
455	20241205	110400	52782210	8890	8890	8890	8890	0
456	20241205	110300	52782210	8890	8890	8890	8890	0
457	20241205	110200	52782210	8890	8890	8890	8890	0
458	20241205	110100	52782210	8890	8890	8890	8890	0
459	20241205	110000	52782210	8890	8890	8890	8890	0
460	20241205	105900	52782210	8890	8890	8890	8890	0
461	20241205	105800	52782210	8890	8890	8890	8890	0
462	20241205	105700	52782210	8890	8890	8890	8890	0
463	20241205	105600	52782210	8890	8890	8890	8890	0
464	20241205	105500	52782210	8890	8890	8890	8890	1
465	20241205	105400	52773320	8890	8890	8890	8890	0
466	20241205	105300	52773320	8890	8890	8890	8890	0
467	20241205	105200	52773320	8890	8890	8890	8890	0
468	20241205	105100	52773320	8890	8890	8890	8890	0
469	20241205	105000	52773320	8890	8890	8890	8890	0
470	20241205	104900	52773320	8890	8890	8890	8890	0
471	20241205	104800	52773320	8890	8890	8890	8890	0
472	20241205	104700	52773320	8890	8890	8890	8890	0
473	20241205	104600	52773320	8890	8890	8890	8890	0
474	20241205	104500	52773320	8890	8890	8890	8890	0
475	20241205	104400	52773320	8890	8890	8890	8890	0
476	20241205	104300	52773320	8890	8890	8890	8890	0
477	20241205	104200	52773320	8890	8890	8890	8890	0
478	20241205	104100	52773320	8890	8890	8890	8890	0
479	20241205	104000	52773320	8890	8890	8890	8890	0
480	20241205	103900	52773320	8890	8890	8890	8890	0
481	20241205	103800	52773320	8890	8890	8890	8890	0
482	20241205	103700	52773320	8890	8890	8890	8890	500
483	20241205	103600	48328320	8900	8900	8900	8900	5
484	20241205	103500	48283820	8880	8880	8880	8880	0
485	20241205	103400	48283820	8880	8880	8880	8880	0
486	20241205	103300	48283820	8880	8880	8880	8880	0
487	20241205	103200	48283820	8880	8880	8880	8880	3000
488	20241205	103100	21643820	8900	8900	8900	8900	3
489	20241205	103000	21617120	8900	8900	8900	8900	0
490	20241205	102900	21617120	8900	8900	8900	8900	0
491	20241205	102800	21617120	8900	8900	8900	8900	0
492	20241205	102700	21617120	8900	8900	8900	8900	0
493	20241205	102600	21617120	8900	8900	8900	8900	0
494	20241205	102500	21617120	8900	8900	8900	8900	0
495	20241205	102400	21617120	8900	8900	8900	8900	0
496	20241205	102300	21617120	8900	8900	8900	8900	0
497	20241205	102200	21617120	8900	8900	8900	8900	0
498	20241205	102100	21617120	8900	8900	8900	8900	0
499	20241205	102000	21617120	8900	8900	8900	8900	0
500	20241205	101900	21617120	8900	8900	8900	8900	0
501	20241205	101800	21617120	8900	8900	8900	8900	1
502	20241205	101700	21608220	8880	8880	8880	8880	0
503	20241205	101600	21608220	8880	8880	8880	8880	0
504	20241205	101500	21608220	8880	8890	8890	8880	200
505	20241205	101400	19831830	8900	8890	8900	8890	65
506	20241205	101300	19253870	8890	8890	8890	8890	1
507	20241205	101200	19244980	8890	8890	8890	8890	0
508	20241205	101100	19244980	8890	8890	8890	8890	16
509	20241205	101000	19102740	8890	8890	8890	8890	29
510	20241205	100900	18844930	8900	8900	8900	8900	0
511	20241205	100800	18844930	8900	8900	8900	8900	0
512	20241205	100700	18844930	8900	8910	8910	8900	170
513	20241205	100600	17331810	8930	8920	8930	8920	61
514	20241205	100500	16787210	8910	8910	8910	8910	0
515	20241205	100400	16787210	8910	8910	8910	8910	0
516	20241205	100300	16787210	8910	8910	8910	8910	0
517	20241205	100200	16787210	8910	8910	8910	8910	0
518	20241205	100100	16787210	8910	8910	8910	8910	0
519	20241205	100000	16787210	8910	8910	8910	8910	0
520	20241205	095900	16787210	8910	8910	8910	8910	0
521	20241205	095800	16787210	8910	8910	8910	8910	0
522	20241205	095700	16787210	8910	8910	8910	8910	0
523	20241205	095600	16787210	8910	8910	8910	8910	0
524	20241205	095500	16787210	8910	8910	8910	8910	0
525	20241205	095400	16787210	8910	8910	8910	8910	2
526	20241205	095300	16769390	8900	8900	8900	8900	0
527	20241205	095200	16769390	8900	8900	8900	8900	0
528	20241205	095100	16769390	8900	8900	8900	8900	0
529	20241205	095000	16769390	8900	8900	8900	8900	0
530	20241205	094900	16769390	8900	8900	8900	8900	0
531	20241205	094800	16769390	8900	8900	8900	8900	0
532	20241205	094700	16769390	8900	8900	8900	8900	0
533	20241205	094600	16769390	8900	8900	8900	8900	1
534	20241205	094500	16760490	8890	8890	8890	8890	0
535	20241205	094400	16760490	8890	8890	8890	8890	0
536	20241205	094300	16760490	8890	8890	8890	8890	2
537	20241205	094200	16742710	8900	8900	8900	8900	0
538	20241205	094100	16742710	8900	8900	8900	8900	0
539	20241205	094000	16742710	8900	8900	8900	8900	18
540	20241205	093900	16582510	8890	8890	8890	8890	33
541	20241205	093800	16289140	8890	8890	8890	8890	0
542	20241205	093700	16289140	8890	8910	8910	8890	931
543	20241205	093600	8007540	8940	8940	8940	8940	0
544	20241205	093500	8007540	8940	8940	8940	8940	332
545	20241205	093400	5039460	8930	8930	8930	8930	2
546	20241205	093300	5021600	8910	8920	8920	8910	40
547	20241205	093200	4665100	8940	8940	8940	8940	0
548	20241205	093100	4665100	8940	8940	8940	8940	0
549	20241205	093000	4665100	8940	8940	8940	8940	33
550	20241205	092900	4370080	8940	8940	8940	8940	0
551	20241205	092800	4370080	8940	8940	8940	8940	12
552	20241205	092700	4262800	9010	9010	9010	9010	0
553	20241205	092600	4262800	9010	9030	9030	9010	460
554	20241205	092500	117980	9030	9030	9030	9030	4
555	20241205	092400	81860	9100	9100	9100	9100	0
556	20241205	092300	81860	9100	9100	9100	9100	0
557	20241205	092200	81860	9100	9100	9100	9100	0
558	20241205	092100	81860	9100	9100	9100	9100	0
559	20241205	092000	81860	9100	9100	9100	9100	0
560	20241205	091900	81860	9100	9100	9100	9100	0
561	20241205	091800	81860	9100	9100	9100	9100	0
562	20241205	091700	81860	9100	9100	9100	9100	0
563	20241205	091600	81860	9100	9100	9100	9100	0
564	20241205	091500	81860	9100	9100	9100	9100	0
565	20241205	091400	81860	9100	9100	9100	9100	0
566	20241205	091300	81860	9100	9100	9100	9100	0
567	20241205	091200	81860	9100	9050	9100	9050	7
568	20241205	091100	18210	9110	9110	9110	9110	0
569	20241205	091000	18210	9110	9110	9110	9110	0
570	20241205	090900	18210	9110	9110	9110	9110	0
571	20241205	090800	18210	9110	9110	9110	9110	0
572	20241205	090700	18210	9110	9110	9110	9110	0
573	20241205	090600	18210	9110	9110	9110	9110	0
574	20241205	090500	18210	9110	9110	9110	9110	0
575	20241205	090400	18210	9110	9110	9110	9110	0
576	20241205	090300	18210	9110	9110	9110	9110	0
577	20241205	090200	18210	9110	9100	9110	9100	2
578	20241205	090100	0	9020	9020	9020	9020	0
579	20241205	090000	0	9020	9020	9020	9020	0