KissMeData/007540/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185000	47110000	41000	41000	41000	41000	12
3	20241203	184900	47110000	41000	41000	41000	41000	0
4	20241203	184800	47110000	41000	41000	41000	41000	0
5	20241203	184700	47110000	41000	41000	41000	41000	0
6	20241203	184600	47110000	41000	41000	41000	41000	0
7	20241203	184500	47110000	41000	41000	41000	41000	0
8	20241203	184400	47110000	41000	41000	41000	41000	0
9	20241203	184300	47110000	41000	41000	41000	41000	0
10	20241203	184200	47110000	41000	41000	41000	41000	0
11	20241203	184100	47110000	41000	41000	41000	41000	0
12	20241203	184000	47110000	41000	41000	41000	41000	0
13	20241203	183900	47110000	41000	41000	41000	41000	0
14	20241203	183800	47110000	41000	41000	41000	41000	0
15	20241203	183700	47110000	41000	41000	41000	41000	0
16	20241203	183600	47110000	41000	41000	41000	41000	0
17	20241203	183500	47110000	41000	41000	41000	41000	0
18	20241203	183400	47110000	41000	41000	41000	41000	0
19	20241203	183300	47110000	41000	41000	41000	41000	0
20	20241203	183200	47110000	41000	41000	41000	41000	0
21	20241203	183100	47110000	41000	41000	41000	41000	0
22	20241203	183000	47110000	41000	41000	41000	41000	0
23	20241203	182900	47110000	41000	41000	41000	41000	0
24	20241203	182800	47110000	41000	41000	41000	41000	0
25	20241203	182700	47110000	41000	41000	41000	41000	0
26	20241203	182600	47110000	41000	41000	41000	41000	0
27	20241203	182500	47110000	41000	41000	41000	41000	0
28	20241203	182400	47110000	41000	41000	41000	41000	0
29	20241203	182300	47110000	41000	41000	41000	41000	0
30	20241203	182200	47110000	41000	41000	41000	41000	0
31	20241203	182100	47110000	41000	41000	41000	41000	0
32	20241203	182000	47110000	41000	41000	41000	41000	12
33	20241203	181900	47110000	41000	41000	41000	41000	0
34	20241203	181800	47110000	41000	41000	41000	41000	0
35	20241203	181700	47110000	41000	41000	41000	41000	0
36	20241203	181600	47110000	41000	41000	41000	41000	0
37	20241203	181500	47110000	41000	41000	41000	41000	0
38	20241203	181400	47110000	41000	41000	41000	41000	0
39	20241203	181300	47110000	41000	41000	41000	41000	0
40	20241203	181200	47110000	41000	41000	41000	41000	0
41	20241203	181100	47110000	41000	41000	41000	41000	0
42	20241203	181000	47110000	41000	41000	41000	41000	0
43	20241203	180900	47110000	41000	41000	41000	41000	0
44	20241203	180800	47110000	41000	41000	41000	41000	0
45	20241203	180700	47110000	41000	41000	41000	41000	0
46	20241203	180600	47110000	41000	41000	41000	41000	0
47	20241203	180500	47110000	41000	41000	41000	41000	0
48	20241203	180400	47110000	41000	41000	41000	41000	0
49	20241203	180300	47110000	41000	41000	41000	41000	0
50	20241203	180200	47110000	41000	41000	41000	41000	0
51	20241203	180100	47110000	41000	41000	41000	41000	0
52	20241203	180000	47110000	41000	41000	41000	41000	0
53	20241203	175900	47110000	41000	41000	41000	41000	0
54	20241203	175800	47110000	41000	41000	41000	41000	0
55	20241203	175700	47110000	41000	41000	41000	41000	0
56	20241203	175600	47110000	41000	41000	41000	41000	0
57	20241203	175500	47110000	41000	41000	41000	41000	0
58	20241203	175400	47110000	41000	41000	41000	41000	0
59	20241203	175300	47110000	41000	41000	41000	41000	0
60	20241203	175200	47110000	41000	41000	41000	41000	0
61	20241203	175100	47110000	41000	41000	41000	41000	0
62	20241203	175000	47110000	41000	41000	41000	41000	12
63	20241203	174900	47110000	41000	41000	41000	41000	0
64	20241203	174800	47110000	41000	41000	41000	41000	0
65	20241203	174700	47110000	41000	41000	41000	41000	0
66	20241203	174600	47110000	41000	41000	41000	41000	0
67	20241203	174500	47110000	41000	41000	41000	41000	0
68	20241203	174400	47110000	41000	41000	41000	41000	0
69	20241203	174300	47110000	41000	41000	41000	41000	0
70	20241203	174200	47110000	41000	41000	41000	41000	0
71	20241203	174100	47110000	41000	41000	41000	41000	0
72	20241203	174000	47110000	41000	41000	41000	41000	0
73	20241203	173900	47110000	41000	41000	41000	41000	0
74	20241203	173800	47110000	41000	41000	41000	41000	0
75	20241203	173700	47110000	41000	41000	41000	41000	0
76	20241203	173600	47110000	41000	41000	41000	41000	0
77	20241203	173500	47110000	41000	41000	41000	41000	0
78	20241203	173400	47110000	41000	41000	41000	41000	0
79	20241203	173300	47110000	41000	41000	41000	41000	0
80	20241203	173200	47110000	41000	41000	41000	41000	0
81	20241203	173100	47110000	41000	41000	41000	41000	0
82	20241203	173000	47110000	41000	41000	41000	41000	0
83	20241203	172900	47110000	41000	41000	41000	41000	0
84	20241203	172800	47110000	41000	41000	41000	41000	0
85	20241203	172700	47110000	41000	41000	41000	41000	0
86	20241203	172600	47110000	41000	41000	41000	41000	0
87	20241203	172500	47110000	41000	41000	41000	41000	0
88	20241203	172400	47110000	41000	41000	41000	41000	0
89	20241203	172300	47110000	41000	41000	41000	41000	0
90	20241203	172200	47110000	41000	41000	41000	41000	0
91	20241203	172100	47110000	41000	41000	41000	41000	0
92	20241203	172000	47110000	41000	41000	41000	41000	12
93	20241203	171900	47110000	41000	41000	41000	41000	0
94	20241203	171800	47110000	41000	41000	41000	41000	0
95	20241203	171700	47110000	41000	41000	41000	41000	0
96	20241203	171600	47110000	41000	41000	41000	41000	0
97	20241203	171500	47110000	41000	41000	41000	41000	0
98	20241203	171400	47110000	41000	41000	41000	41000	0
99	20241203	171300	47110000	41000	41000	41000	41000	0
100	20241203	171200	47110000	41000	41000	41000	41000	0
101	20241203	171100	47110000	41000	41000	41000	41000	0
102	20241203	171000	47110000	41000	41000	41000	41000	0
103	20241203	170900	47110000	41000	41000	41000	41000	0
104	20241203	170800	47110000	41000	41000	41000	41000	0
105	20241203	170700	47110000	41000	41000	41000	41000	0
106	20241203	170600	47110000	41000	41000	41000	41000	0
107	20241203	170500	47110000	41000	41000	41000	41000	0
108	20241203	170400	47110000	41000	41000	41000	41000	0
109	20241203	170300	47110000	41000	41000	41000	41000	0
110	20241203	170200	47110000	41000	41000	41000	41000	0
111	20241203	170100	47110000	41000	41000	41000	41000	0
112	20241203	170000	47110000	41000	41000	41000	41000	0
113	20241203	165900	47110000	41000	41000	41000	41000	0
114	20241203	165800	47110000	41000	41000	41000	41000	0
115	20241203	165700	47110000	41000	41000	41000	41000	0
116	20241203	165600	47110000	41000	41000	41000	41000	0
117	20241203	165500	47110000	41000	41000	41000	41000	0
118	20241203	165400	47110000	41000	41000	41000	41000	0
119	20241203	165300	47110000	41000	41000	41000	41000	0
120	20241203	165200	47110000	41000	41000	41000	41000	0
121	20241203	165100	47110000	41000	41000	41000	41000	0
122	20241203	165000	47110000	41000	41000	41000	41000	12
123	20241203	164900	47110000	41000	41000	41000	41000	0
124	20241203	164800	47110000	41000	41000	41000	41000	0
125	20241203	164700	47110000	41000	41000	41000	41000	0
126	20241203	164600	47110000	41000	41000	41000	41000	0
127	20241203	164500	47110000	41000	41000	41000	41000	0
128	20241203	164400	47110000	41000	41000	41000	41000	0
129	20241203	164300	47110000	41000	41000	41000	41000	0
130	20241203	164200	47110000	41000	41000	41000	41000	0
131	20241203	164100	47110000	41000	41000	41000	41000	0
132	20241203	164000	47110000	41000	41000	41000	41000	0
133	20241203	163900	47110000	41000	41000	41000	41000	0
134	20241203	163800	47110000	41000	41000	41000	41000	0
135	20241203	163700	47110000	41000	41000	41000	41000	0
136	20241203	163600	47110000	41000	41000	41000	41000	0
137	20241203	163500	47110000	41000	41000	41000	41000	0
138	20241203	163400	47110000	41000	41000	41000	41000	0
139	20241203	163300	47110000	41000	41000	41000	41000	0
140	20241203	163200	47110000	41000	41000	41000	41000	0
141	20241203	163100	47110000	41000	41000	41000	41000	0
142	20241203	163000	47110000	41000	41000	41000	41000	0
143	20241203	162900	47110000	41000	41000	41000	41000	0
144	20241203	162800	47110000	41000	41000	41000	41000	0
145	20241203	162700	47110000	41000	41000	41000	41000	0
146	20241203	162600	47110000	41000	41000	41000	41000	0
147	20241203	162500	47110000	41000	41000	41000	41000	0
148	20241203	162400	47110000	41000	41000	41000	41000	0
149	20241203	162300	47110000	41000	41000	41000	41000	0
150	20241203	162200	47110000	41000	41000	41000	41000	0
151	20241203	162100	47110000	41000	41000	41000	41000	0
152	20241203	162000	47110000	41000	41000	41000	41000	12
153	20241203	161900	47110000	41000	41000	41000	41000	0
154	20241203	161800	47110000	41000	41000	41000	41000	0
155	20241203	161700	47110000	41000	41000	41000	41000	0
156	20241203	161600	47110000	41000	41000	41000	41000	0
157	20241203	161500	47110000	41000	41000	41000	41000	0
158	20241203	161400	47110000	41000	41000	41000	41000	0
159	20241203	161300	47110000	41000	41000	41000	41000	0
160	20241203	161200	47110000	41000	41000	41000	41000	0
161	20241203	161100	47110000	41000	41000	41000	41000	0
162	20241203	161000	47110000	41000	41000	41000	41000	0
163	20241203	160900	47110000	41000	41000	41000	41000	0
164	20241203	160800	47110000	41000	41000	41000	41000	0
165	20241203	160700	47110000	41000	41000	41000	41000	0
166	20241203	160600	47110000	41000	41000	41000	41000	0
167	20241203	160500	47110000	41000	41000	41000	41000	0
168	20241203	160400	47110000	41000	41000	41000	41000	0
169	20241203	160300	47110000	41000	41000	41000	41000	0
170	20241203	160200	47110000	41000	41000	41000	41000	0
171	20241203	160100	47110000	41000	41000	41000	41000	0
172	20241203	160000	47110000	41000	41000	41000	41000	0
173	20241203	155900	47110000	41000	41000	41000	41000	0
174	20241203	155800	47110000	41000	41000	41000	41000	0
175	20241203	155700	47110000	41000	41000	41000	41000	0
176	20241203	155600	47110000	41000	41000	41000	41000	0
177	20241203	155500	47110000	41000	41000	41000	41000	0
178	20241203	155400	47110000	41000	41000	41000	41000	0
179	20241203	155300	47110000	41000	41000	41000	41000	0
180	20241203	155200	47110000	41000	41000	41000	41000	0
181	20241203	155100	47110000	41000	41000	41000	41000	0
182	20241203	155000	47110000	41000	41000	41000	41000	12
183	20241203	154900	47110000	41000	41000	41000	41000	0
184	20241203	154800	47110000	41000	41000	41000	41000	0
185	20241203	154700	47110000	41000	41000	41000	41000	0
186	20241203	154600	47110000	41000	41000	41000	41000	0
187	20241203	154500	47110000	41000	41000	41000	41000	0
188	20241203	154400	47110000	41000	41000	41000	41000	0
189	20241203	154300	47110000	41000	41000	41000	41000	0
190	20241203	154200	47110000	41000	41000	41000	41000	0
191	20241203	154100	47110000	41000	41000	41000	41000	0
192	20241203	154000	47110000	41000	41000	41000	41000	0
193	20241203	153900	47110000	41000	41000	41000	41000	0
194	20241203	153800	47110000	41000	41000	41000	41000	0
195	20241203	153700	47110000	41000	41000	41000	41000	0
196	20241203	153600	47110000	41000	41000	41000	41000	0
197	20241203	153500	47110000	41000	41000	41000	41000	0
198	20241203	153400	47110000	41000	41000	41000	41000	0
199	20241203	153300	47110000	41000	41000	41000	41000	0
200	20241203	153200	47110000	41000	41000	41000	41000	0
201	20241203	153100	47110000	41000	41000	41000	41000	0
202	20241203	153000	47110000	41000	41000	41000	41000	12
203	20241203	152900	46618000	40800	40800	40800	40800	0
204	20241203	152800	46618000	40800	40800	40800	40800	0
205	20241203	152700	46618000	40800	40800	40800	40800	0
206	20241203	152600	46618000	40800	40800	40800	40800	0
207	20241203	152500	46618000	40800	40800	40800	40800	0
208	20241203	152400	46618000	40800	40800	40800	40800	0
209	20241203	152300	46618000	40800	40800	40800	40800	0
210	20241203	152200	46618000	40800	40800	40800	40800	0
211	20241203	152100	46618000	40800	40800	40800	40800	0
212	20241203	152000	46618000	40800	40800	40800	40800	0
213	20241203	151900	46618000	40800	40850	40850	40800	103
214	20241203	151800	42410500	40800	40800	40800	40800	3
215	20241203	151700	42288100	40800	40800	40800	40800	0
216	20241203	151600	42288100	40800	40800	40800	40800	0
217	20241203	151500	42288100	40800	40800	40800	40800	0
218	20241203	151400	42288100	40800	40800	40800	40800	0
219	20241203	151300	42288100	40800	40800	40800	40800	0
220	20241203	151200	42288100	40800	40800	40800	40800	5
221	20241203	151100	42084100	40850	40850	40850	40850	0
222	20241203	151000	42084100	40850	40850	40850	40850	0
223	20241203	150900	42084100	40850	40850	40850	40850	0
224	20241203	150800	42084100	40850	40850	40850	40850	0
225	20241203	150700	42084100	40850	40850	40850	40850	0
226	20241203	150600	42084100	40850	40800	40850	40800	4
227	20241203	150500	41920850	40800	40800	40800	40800	0
228	20241203	150400	41920850	40800	40800	40800	40800	0
229	20241203	150300	41920850	40800	40800	40800	40800	0
230	20241203	150200	41920850	40800	40800	40800	40800	0
231	20241203	150100	41920850	40800	40800	40800	40800	4
232	20241203	150000	41757650	40750	40750	40750	40750	0
233	20241203	145900	41757650	40750	40750	40750	40750	0
234	20241203	145800	41757650	40750	40750	40750	40750	3
235	20241203	145700	41635400	40850	40850	40850	40850	0
236	20241203	145600	41635400	40850	40850	40850	40850	0
237	20241203	145500	41635400	40850	40850	40850	40850	1
238	20241203	145400	41594550	40850	40850	40850	40850	0
239	20241203	145300	41594550	40850	40850	40850	40850	0
240	20241203	145200	41594550	40850	40850	40850	40850	0
241	20241203	145100	41594550	40850	40850	40850	40850	1
242	20241203	145000	41553700	40750	40750	40750	40750	0
243	20241203	144900	41553700	40750	40750	40750	40750	0
244	20241203	144800	41553700	40750	40700	40750	40700	179
245	20241203	144700	34263950	40750	40750	40750	40750	0
246	20241203	144600	34263950	40750	40750	40750	40750	1
247	20241203	144500	34223200	40750	40750	40750	40750	0
248	20241203	144400	34223200	40750	40750	40750	40750	6
249	20241203	144300	33978700	40750	40750	40750	40750	0
250	20241203	144200	33978700	40750	40750	40750	40750	0
251	20241203	144100	33978700	40750	40750	40750	40750	0
252	20241203	144000	33978700	40750	40750	40750	40750	0
253	20241203	143900	33978700	40750	40750	40750	40750	10
254	20241203	143800	33571200	40750	40750	40750	40750	0
255	20241203	143700	33571200	40750	40750	40750	40750	0
256	20241203	143600	33571200	40750	40750	40750	40750	0
257	20241203	143500	33571200	40750	40750	40750	40750	0
258	20241203	143400	33571200	40750	40750	40750	40750	0
259	20241203	143300	33571200	40750	40750	40750	40750	0
260	20241203	143200	33571200	40750	40750	40750	40750	0
261	20241203	143100	33571200	40750	40750	40750	40750	0
262	20241203	143000	33571200	40750	40750	40750	40750	1
263	20241203	142900	33530450	40750	40750	40750	40750	1
264	20241203	142800	33489700	40750	40750	40750	40750	0
265	20241203	142700	33489700	40750	40750	40750	40750	0
266	20241203	142600	33489700	40750	40750	40750	40750	0
267	20241203	142500	33489700	40750	40750	40750	40750	0
268	20241203	142400	33489700	40750	40600	40750	40600	60
269	20241203	142300	31051900	40550	40550	40550	40550	7
270	20241203	142200	30768050	40600	40600	40600	40600	2
271	20241203	142100	30686850	40600	40600	40600	40600	15
272	20241203	142000	30077850	40600	40600	40600	40600	35
273	20241203	141900	28656850	40550	40550	40550	40550	0
274	20241203	141800	28656850	40550	40550	40550	40550	2
275	20241203	141700	28575750	40600	40600	40600	40600	0
276	20241203	141600	28575750	40600	40600	40600	40600	0
277	20241203	141500	28575750	40600	40600	40600	40600	0
278	20241203	141400	28575750	40600	40600	40600	40600	0
279	20241203	141300	28575750	40600	40600	40600	40600	0
280	20241203	141200	28575750	40600	40600	40600	40600	0
281	20241203	141100	28575750	40600	40600	40600	40600	0
282	20241203	141000	28575750	40600	40600	40600	40600	0
283	20241203	140900	28575750	40600	40600	40600	40600	0
284	20241203	140800	28575750	40600	40600	40600	40600	0
285	20241203	140700	28575750	40600	40600	40600	40600	0
286	20241203	140600	28575750	40600	40600	40600	40600	0
287	20241203	140500	28575750	40600	40600	40600	40600	0
288	20241203	140400	28575750	40600	40600	40600	40600	0
289	20241203	140300	28575750	40600	40600	40600	40600	0
290	20241203	140200	28575750	40600	40600	40600	40600	2
291	20241203	140100	28494550	40600	40600	40600	40600	0
292	20241203	140000	28494550	40600	40600	40600	40600	0
293	20241203	135900	28494550	40600	40600	40600	40600	0
294	20241203	135800	28494550	40600	40600	40600	40600	0
295	20241203	135700	28494550	40600	40600	40600	40600	0
296	20241203	135600	28494550	40600	40600	40600	40600	0
297	20241203	135500	28494550	40600	40600	40600	40600	0
298	20241203	135400	28494550	40600	40600	40600	40600	0
299	20241203	135300	28494550	40600	40600	40600	40600	0
300	20241203	135200	28494550	40600	40600	40600	40600	2
301	20241203	135100	28413350	40600	40600	40600	40600	12
302	20241203	135000	27926150	40600	40600	40600	40600	0
303	20241203	134900	27926150	40600	40600	40600	40600	0
304	20241203	134800	27926150	40600	40600	40600	40600	0
305	20241203	134700	27926150	40600	40600	40600	40600	0
306	20241203	134600	27926150	40600	40600	40600	40600	0
307	20241203	134500	27926150	40600	40600	40600	40600	0
308	20241203	134400	27926150	40600	40600	40600	40600	0
309	20241203	134300	27926150	40600	40600	40600	40600	0
310	20241203	134200	27926150	40600	40600	40600	40600	0
311	20241203	134100	27926150	40600	40600	40600	40550	26
312	20241203	134000	26871500	40600	40600	40600	40600	27
313	20241203	133900	25775300	40600	40600	40600	40600	124
314	20241203	133800	20740900	40600	40600	40600	40600	0
315	20241203	133700	20740900	40600	40600	40600	40600	0
316	20241203	133600	20740900	40600	40600	40600	40600	0
317	20241203	133500	20740900	40600	40600	40600	40600	0
318	20241203	133400	20740900	40600	40600	40600	40600	0
319	20241203	133300	20740900	40600	40600	40600	40600	1
320	20241203	133200	20700300	40550	40550	40550	40550	0
321	20241203	133100	20700300	40550	40550	40550	40550	0
322	20241203	133000	20700300	40550	40550	40550	40550	0
323	20241203	132900	20700300	40550	40550	40550	40550	1
324	20241203	132800	20659750	40550	40550	40550	40550	0
325	20241203	132700	20659750	40550	40550	40550	40550	0
326	20241203	132600	20659750	40550	40550	40550	40550	0
327	20241203	132500	20659750	40550	40550	40550	40550	0
328	20241203	132400	20659750	40550	40550	40550	40550	0
329	20241203	132300	20659750	40550	40550	40550	40550	0
330	20241203	132200	20659750	40550	40550	40550	40550	0
331	20241203	132100	20659750	40550	40550	40550	40550	0
332	20241203	132000	20659750	40550	40550	40550	40550	0
333	20241203	131900	20659750	40550	40550	40550	40550	30
334	20241203	131800	19443250	40600	40600	40600	40600	0
335	20241203	131700	19443250	40600	40650	40650	40600	107
336	20241203	131600	15096750	40650	40650	40650	40650	0
337	20241203	131500	15096750	40650	40650	40650	40650	0
338	20241203	131400	15096750	40650	40650	40650	40650	0
339	20241203	131300	15096750	40650	40650	40650	40650	0
340	20241203	131200	15096750	40650	40650	40650	40650	0
341	20241203	131100	15096750	40650	40650	40650	40650	1
342	20241203	131000	15056100	40700	40700	40700	40700	5
343	20241203	130900	14852600	40700	40700	40700	40700	15
344	20241203	130800	14242100	40700	40650	40700	40650	120
345	20241203	130700	9362150	40650	40650	40650	40650	0
346	20241203	130600	9362150	40650	40650	40650	40650	4
347	20241203	130500	9199550	40650	40650	40650	40650	0
348	20241203	130400	9199550	40650	40650	40650	40650	0
349	20241203	130300	9199550	40650	40650	40650	40650	0
350	20241203	130200	9199550	40650	40650	40650	40650	0
351	20241203	130100	9199550	40650	40650	40650	40650	0
352	20241203	130000	9199550	40650	40650	40650	40650	1
353	20241203	125900	9158900	40650	40650	40650	40650	0
354	20241203	125800	9158900	40650	40650	40650	40650	1
355	20241203	125700	9118250	40650	40650	40650	40650	0
356	20241203	125600	9118250	40650	40650	40650	40650	0
357	20241203	125500	9118250	40650	40650	40650	40650	0
358	20241203	125400	9118250	40650	40650	40650	40650	0
359	20241203	125300	9118250	40650	40650	40650	40650	0
360	20241203	125200	9118250	40650	40650	40650	40650	0
361	20241203	125100	9118250	40650	40650	40650	40650	0
362	20241203	125000	9118250	40650	40650	40650	40650	0
363	20241203	124900	9118250	40650	40650	40650	40650	0
364	20241203	124800	9118250	40650	40650	40650	40650	0
365	20241203	124700	9118250	40650	40650	40650	40650	0
366	20241203	124600	9118250	40650	40650	40650	40650	0
367	20241203	124500	9118250	40650	40650	40650	40650	0
368	20241203	124400	9118250	40650	40650	40650	40650	0
369	20241203	124300	9118250	40650	40650	40650	40650	0
370	20241203	124200	9118250	40650	40650	40650	40650	0
371	20241203	124100	9118250	40650	40650	40650	40650	0
372	20241203	124000	9118250	40650	40650	40650	40650	1
373	20241203	123900	9077600	40650	40650	40650	40650	0
374	20241203	123800	9077600	40650	40650	40650	40650	0
375	20241203	123700	9077600	40650	40650	40650	40650	0
376	20241203	123600	9077600	40650	40650	40650	40650	0
377	20241203	123500	9077600	40650	40650	40650	40650	0
378	20241203	123400	9077600	40650	40650	40650	40650	0
379	20241203	123300	9077600	40650	40650	40650	40650	0
380	20241203	123200	9077600	40650	40650	40650	40650	0
381	20241203	123100	9077600	40650	40650	40650	40650	0
382	20241203	123000	9077600	40650	40650	40650	40650	0
383	20241203	122900	9077600	40650	40650	40650	40650	0
384	20241203	122800	9077600	40650	40650	40650	40650	0
385	20241203	122700	9077600	40650	40650	40650	40650	0
386	20241203	122600	9077600	40650	40650	40650	40650	0
387	20241203	122500	9077600	40650	40650	40650	40650	0
388	20241203	122400	9077600	40650	40650	40650	40650	0
389	20241203	122300	9077600	40650	40650	40650	40650	1
390	20241203	122200	9036950	40650	40650	40650	40650	0
391	20241203	122100	9036950	40650	40650	40650	40650	0
392	20241203	122000	9036950	40650	40650	40650	40650	1
393	20241203	121900	8996300	40550	40550	40550	40550	0
394	20241203	121800	8996300	40550	40550	40550	40550	0
395	20241203	121700	8996300	40550	40550	40550	40550	0
396	20241203	121600	8996300	40550	40550	40550	40550	0
397	20241203	121500	8996300	40550	40550	40550	40550	0
398	20241203	121400	8996300	40550	40550	40550	40550	0
399	20241203	121300	8996300	40550	40550	40550	40550	0
400	20241203	121200	8996300	40550	40550	40550	40550	0
401	20241203	121100	8996300	40550	40550	40550	40550	0
402	20241203	121000	8996300	40550	40550	40550	40550	0
403	20241203	120900	8996300	40550	40550	40550	40550	0
404	20241203	120800	8996300	40550	40550	40550	40550	0
405	20241203	120700	8996300	40550	40550	40550	40550	0
406	20241203	120600	8996300	40550	40550	40550	40550	0
407	20241203	120500	8996300	40550	40550	40550	40550	0
408	20241203	120400	8996300	40550	40550	40550	40550	0
409	20241203	120300	8996300	40550	40550	40550	40550	0
410	20241203	120200	8996300	40550	40550	40550	40550	0
411	20241203	120100	8996300	40550	40550	40550	40550	0
412	20241203	120000	8996300	40550	40550	40550	40550	0
413	20241203	115900	8996300	40550	40550	40550	40550	0
414	20241203	115800	8996300	40550	40550	40550	40550	0
415	20241203	115700	8996300	40550	40550	40550	40550	0
416	20241203	115600	8996300	40550	40550	40550	40550	0
417	20241203	115500	8996300	40550	40550	40550	40550	1
418	20241203	115400	8955750	40650	40650	40650	40650	0
419	20241203	115300	8955750	40650	40650	40650	40650	0
420	20241203	115200	8955750	40650	40650	40650	40650	0
421	20241203	115100	8955750	40650	40650	40650	40650	0
422	20241203	115000	8955750	40650	40650	40650	40650	0
423	20241203	114900	8955750	40650	40650	40650	40650	0
424	20241203	114800	8955750	40650	40650	40650	40650	0
425	20241203	114700	8955750	40650	40650	40650	40650	1
426	20241203	114600	8915100	40650	40650	40650	40650	0
427	20241203	114500	8915100	40650	40650	40650	40650	0
428	20241203	114400	8915100	40650	40650	40650	40650	0
429	20241203	114300	8915100	40650	40650	40650	40650	0
430	20241203	114200	8915100	40650	40650	40650	40650	0
431	20241203	114100	8915100	40650	40650	40650	40650	0
432	20241203	114000	8915100	40650	40650	40650	40650	12
433	20241203	113900	8427300	40650	40650	40650	40650	0
434	20241203	113800	8427300	40650	40650	40650	40650	1
435	20241203	113700	8386650	40650	40650	40650	40650	0
436	20241203	113600	8386650	40650	40650	40650	40650	26
437	20241203	113500	7329750	40650	40600	40650	40600	26
438	20241203	113400	6274100	40650	40650	40650	40650	4
439	20241203	113300	6111500	40650	40650	40650	40650	1
440	20241203	113200	6070850	40650	40650	40650	40650	0
441	20241203	113100	6070850	40650	40650	40650	40650	1
442	20241203	113000	6030200	40600	40600	40600	40600	0
443	20241203	112900	6030200	40600	40600	40600	40600	0
444	20241203	112800	6030200	40600	40600	40600	40600	0
445	20241203	112700	6030200	40600	40600	40600	40600	0
446	20241203	112600	6030200	40600	40600	40600	40600	0
447	20241203	112500	6030200	40600	40600	40600	40600	10
448	20241203	112400	5624200	40650	40650	40650	40650	1
449	20241203	112300	5583550	40600	40600	40600	40600	0
450	20241203	112200	5583550	40600	40600	40600	40600	7
451	20241203	112100	5299350	40650	40650	40650	40650	0
452	20241203	112000	5299350	40650	40650	40650	40650	0
453	20241203	111900	5299350	40650	40650	40650	40650	1
454	20241203	111800	5258700	40650	40650	40650	40650	0
455	20241203	111700	5258700	40650	40650	40650	40650	0
456	20241203	111600	5258700	40650	40650	40650	40650	1
457	20241203	111500	5218050	40650	40650	40650	40650	0
458	20241203	111400	5218050	40650	40650	40650	40650	0
459	20241203	111300	5218050	40650	40650	40650	40650	0
460	20241203	111200	5218050	40650	40650	40650	40650	0
461	20241203	111100	5218050	40650	40650	40650	40650	0
462	20241203	111000	5218050	40650	40650	40650	40650	0
463	20241203	110900	5218050	40650	40650	40650	40650	0
464	20241203	110800	5218050	40650	40600	40650	40600	12
465	20241203	110700	4730750	40600	40600	40600	40600	0
466	20241203	110600	4730750	40600	40600	40600	40600	0
467	20241203	110500	4730750	40600	40600	40600	40600	0
468	20241203	110400	4730750	40600	40600	40600	40600	1
469	20241203	110300	4690150	40600	40600	40600	40600	0
470	20241203	110200	4690150	40600	40600	40600	40600	0
471	20241203	110100	4690150	40600	40600	40600	40600	0
472	20241203	110000	4690150	40600	40600	40600	40600	1
473	20241203	105900	4649550	40550	40550	40550	40550	0
474	20241203	105800	4649550	40550	40550	40550	40550	0
475	20241203	105700	4649550	40550	40550	40550	40550	0
476	20241203	105600	4649550	40550	40550	40550	40550	1
477	20241203	105500	4609000	40600	40600	40600	40600	0
478	20241203	105400	4609000	40600	40600	40600	40600	0
479	20241203	105300	4609000	40600	40600	40600	40600	0
480	20241203	105200	4609000	40600	40600	40600	40600	1
481	20241203	105100	4568400	40600	40600	40600	40600	0
482	20241203	105000	4568400	40600	40600	40600	40600	0
483	20241203	104900	4568400	40600	40600	40600	40600	20
484	20241203	104800	3756400	40600	40600	40600	40600	0
485	20241203	104700	3756400	40600	40600	40600	40600	0
486	20241203	104600	3756400	40600	40600	40600	40600	0
487	20241203	104500	3756400	40600	40500	40600	40500	7
488	20241203	104400	3472800	40500	40500	40500	40500	0
489	20241203	104300	3472800	40500	40500	40500	40500	16
490	20241203	104200	2824800	40500	40500	40500	40500	0
491	20241203	104100	2824800	40500	40500	40500	40500	0
492	20241203	104000	2824800	40500	40500	40500	40500	1
493	20241203	103900	2784300	40550	40550	40550	40550	10
494	20241203	103800	2378800	40550	40550	40550	40550	1
495	20241203	103700	2338250	40550	40550	40550	40550	0
496	20241203	103600	2338250	40550	40550	40550	40550	0
497	20241203	103500	2338250	40550	40550	40550	40550	0
498	20241203	103400	2338250	40550	40550	40550	40550	1
499	20241203	103300	2297700	40550	40550	40550	40550	0
500	20241203	103200	2297700	40550	40550	40550	40550	0
501	20241203	103100	2297700	40550	40550	40550	40550	0
502	20241203	103000	2297700	40550	40550	40550	40550	0
503	20241203	102900	2297700	40550	40550	40550	40550	0
504	20241203	102800	2297700	40550	40550	40550	40550	0
505	20241203	102700	2297700	40550	40550	40550	40550	0
506	20241203	102600	2297700	40550	40550	40550	40550	0
507	20241203	102500	2297700	40550	40550	40550	40550	1
508	20241203	102400	2257150	40550	40550	40550	40550	0
509	20241203	102300	2257150	40550	40550	40550	40550	0
510	20241203	102200	2257150	40550	40550	40550	40550	0
511	20241203	102100	2257150	40550	40550	40550	40550	0
512	20241203	102000	2257150	40550	40550	40550	40550	1
513	20241203	101900	2216600	40300	40300	40300	40300	0
514	20241203	101800	2216600	40300	40300	40300	40300	0
515	20241203	101700	2216600	40300	40300	40300	40300	0
516	20241203	101600	2216600	40300	40300	40300	40300	0
517	20241203	101500	2216600	40300	40300	40300	40300	0
518	20241203	101400	2216600	40300	40300	40300	40300	0
519	20241203	101300	2216600	40300	40300	40300	40300	0
520	20241203	101200	2216600	40300	40300	40300	40300	0
521	20241203	101100	2216600	40300	40300	40300	40300	0
522	20241203	101000	2216600	40300	40300	40300	40300	0
523	20241203	100900	2216600	40300	40300	40300	40300	0
524	20241203	100800	2216600	40300	40300	40300	40300	0
525	20241203	100700	2216600	40300	40300	40300	40300	0
526	20241203	100600	2216600	40300	40300	40300	40300	0
527	20241203	100500	2216600	40300	40300	40300	40300	0
528	20241203	100400	2216600	40300	40300	40300	40300	0
529	20241203	100300	2216600	40300	40300	40300	40300	0
530	20241203	100200	2216600	40300	40300	40300	40300	0
531	20241203	100100	2216600	40300	40300	40300	40300	0
532	20241203	100000	2216600	40300	40300	40300	40300	10
533	20241203	095900	1813600	40550	40550	40550	40550	0
534	20241203	095800	1813600	40550	40550	40550	40550	0
535	20241203	095700	1813600	40550	40550	40550	40550	0
536	20241203	095600	1813600	40550	40550	40550	40550	0
537	20241203	095500	1813600	40550	40550	40550	40550	0
538	20241203	095400	1813600	40550	40550	40550	40550	0
539	20241203	095300	1813600	40550	40550	40550	40550	0
540	20241203	095200	1813600	40550	40550	40550	40550	0
541	20241203	095100	1813600	40550	40550	40550	40550	0
542	20241203	095000	1813600	40550	40550	40550	40550	0
543	20241203	094900	1813600	40550	40550	40550	40550	0
544	20241203	094800	1813600	40550	40550	40550	40550	0
545	20241203	094700	1813600	40550	40550	40550	40550	0
546	20241203	094600	1813600	40550	40550	40550	40550	3
547	20241203	094500	1691950	40550	40550	40550	40550	0
548	20241203	094400	1691950	40550	40550	40550	40550	0
549	20241203	094300	1691950	40550	40550	40550	40550	0
550	20241203	094200	1691950	40550	40550	40550	40550	0
551	20241203	094100	1691950	40550	40550	40550	40550	0
552	20241203	094000	1691950	40550	40550	40550	40550	2
553	20241203	093900	1610850	40650	40650	40650	40650	0
554	20241203	093800	1610850	40650	40650	40650	40650	0
555	20241203	093700	1610850	40650	40650	40650	40650	0
556	20241203	093600	1610850	40650	40650	40650	40650	0
557	20241203	093500	1610850	40650	40650	40650	40650	0
558	20241203	093400	1610850	40650	40650	40650	40650	0
559	20241203	093300	1610850	40650	40650	40650	40650	0
560	20241203	093200	1610850	40650	40650	40650	40650	0
561	20241203	093100	1610850	40650	40650	40650	40650	0
562	20241203	093000	1610850	40650	40650	40650	40650	0
563	20241203	092900	1610850	40650	40650	40650	40650	0
564	20241203	092800	1610850	40650	40650	40650	40650	0
565	20241203	092700	1610850	40650	40650	40650	40650	0
566	20241203	092600	1610850	40650	40650	40650	40650	0
567	20241203	092500	1610850	40650	40650	40650	40650	0
568	20241203	092400	1610850	40650	40650	40650	40650	0
569	20241203	092300	1610850	40650	40650	40650	40650	0
570	20241203	092200	1610850	40650	40650	40650	40650	0
571	20241203	092100	1610850	40650	40650	40650	40650	0
572	20241203	092000	1610850	40650	40650	40650	40650	0
573	20241203	091900	1610850	40650	40650	40650	40650	0
574	20241203	091800	1610850	40650	40650	40650	40650	0
575	20241203	091700	1610850	40650	40650	40650	40650	0
576	20241203	091600	1610850	40650	40650	40650	40650	0
577	20241203	091500	1610850	40650	40650	40650	40650	0
578	20241203	091400	1610850	40650	40650	40650	40650	0
579	20241203	091300	1610850	40650	40650	40650	40650	0
580	20241203	091200	1610850	40650	40650	40650	40650	0
581	20241203	091100	1610850	40650	40650	40650	40650	0
582	20241203	091000	1610850	40650	40650	40650	40650	0
583	20241203	090900	1610850	40650	40650	40650	40650	0
584	20241203	090800	1610850	40650	40650	40650	40650	0
585	20241203	090700	1610850	40650	40650	40650	40650	0
586	20241203	090600	1610850	40650	40650	40650	40650	1
587	20241203	090500	1570200	40100	40100	40100	40100	2
588	20241203	090400	1490000	40300	40300	40300	40300	11
589	20241203	090300	1046700	40300	40300	40300	40300	0
590	20241203	090200	1046700	40300	40300	40300	40300	0
591	20241203	090100	1046700	40300	40300	40300	40300	15
592	20241203	090000	442200	40200	40200	40200	40200	11