KissMeData/001070/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	183300	15980010	5260	5260	5260	5260	630
3	20241204	183200	15980010	5260	5260	5260	5260	0
4	20241204	183100	15980010	5260	5260	5260	5260	0
5	20241204	183000	15980010	5260	5260	5260	5260	0
6	20241204	182900	15980010	5260	5260	5260	5260	0
7	20241204	182800	15980010	5260	5260	5260	5260	0
8	20241204	182700	15980010	5260	5260	5260	5260	0
9	20241204	182600	15980010	5260	5260	5260	5260	0
10	20241204	182500	15980010	5260	5260	5260	5260	0
11	20241204	182400	15980010	5260	5260	5260	5260	0
12	20241204	182300	15980010	5260	5260	5260	5260	0
13	20241204	182200	15980010	5260	5260	5260	5260	0
14	20241204	182100	15980010	5260	5260	5260	5260	0
15	20241204	182000	15980010	5260	5260	5260	5260	0
16	20241204	181900	15980010	5260	5260	5260	5260	0
17	20241204	181800	15980010	5260	5260	5260	5260	0
18	20241204	181700	15980010	5260	5260	5260	5260	0
19	20241204	181600	15980010	5260	5260	5260	5260	0
20	20241204	181500	15980010	5260	5260	5260	5260	0
21	20241204	181400	15980010	5260	5260	5260	5260	0
22	20241204	181300	15980010	5260	5260	5260	5260	0
23	20241204	181200	15980010	5260	5260	5260	5260	0
24	20241204	181100	15980010	5260	5260	5260	5260	0
25	20241204	181000	15980010	5260	5260	5260	5260	0
26	20241204	180900	15980010	5260	5260	5260	5260	0
27	20241204	180800	15980010	5260	5260	5260	5260	0
28	20241204	180700	15980010	5260	5260	5260	5260	0
29	20241204	180600	15980010	5260	5260	5260	5260	0
30	20241204	180500	15980010	5260	5260	5260	5260	0
31	20241204	180400	15980010	5260	5260	5260	5260	0
32	20241204	180300	15980010	5260	5260	5260	5260	630
33	20241204	180200	15980010	5260	5260	5260	5260	0
34	20241204	180100	15980010	5260	5260	5260	5260	0
35	20241204	180000	15980010	5260	5260	5260	5260	0
36	20241204	175900	15980010	5260	5260	5260	5260	0
37	20241204	175800	15980010	5260	5260	5260	5260	0
38	20241204	175700	15980010	5260	5260	5260	5260	0
39	20241204	175600	15980010	5260	5260	5260	5260	0
40	20241204	175500	15980010	5260	5260	5260	5260	0
41	20241204	175400	15980010	5260	5260	5260	5260	0
42	20241204	175300	15980010	5260	5260	5260	5260	0
43	20241204	175200	15980010	5260	5260	5260	5260	0
44	20241204	175100	15980010	5260	5260	5260	5260	0
45	20241204	175000	15980010	5260	5260	5260	5260	0
46	20241204	174900	15980010	5260	5260	5260	5260	0
47	20241204	174800	15980010	5260	5260	5260	5260	0
48	20241204	174700	15980010	5260	5260	5260	5260	0
49	20241204	174600	15980010	5260	5260	5260	5260	0
50	20241204	174500	15980010	5260	5260	5260	5260	0
51	20241204	174400	15980010	5260	5260	5260	5260	0
52	20241204	174300	15980010	5260	5260	5260	5260	0
53	20241204	174200	15980010	5260	5260	5260	5260	0
54	20241204	174100	15980010	5260	5260	5260	5260	0
55	20241204	174000	15980010	5260	5260	5260	5260	0
56	20241204	173900	15980010	5260	5260	5260	5260	0
57	20241204	173800	15980010	5260	5260	5260	5260	0
58	20241204	173700	15980010	5260	5260	5260	5260	0
59	20241204	173600	15980010	5260	5260	5260	5260	0
60	20241204	173500	15980010	5260	5260	5260	5260	0
61	20241204	173400	15980010	5260	5260	5260	5260	0
62	20241204	173300	15980010	5260	5260	5260	5260	630
63	20241204	173200	15980010	5260	5260	5260	5260	0
64	20241204	173100	15980010	5260	5260	5260	5260	0
65	20241204	173000	15980010	5260	5260	5260	5260	0
66	20241204	172900	15980010	5260	5260	5260	5260	0
67	20241204	172800	15980010	5260	5260	5260	5260	0
68	20241204	172700	15980010	5260	5260	5260	5260	0
69	20241204	172600	15980010	5260	5260	5260	5260	0
70	20241204	172500	15980010	5260	5260	5260	5260	0
71	20241204	172400	15980010	5260	5260	5260	5260	0
72	20241204	172300	15980010	5260	5260	5260	5260	0
73	20241204	172200	15980010	5260	5260	5260	5260	0
74	20241204	172100	15980010	5260	5260	5260	5260	0
75	20241204	172000	15980010	5260	5260	5260	5260	0
76	20241204	171900	15980010	5260	5260	5260	5260	0
77	20241204	171800	15980010	5260	5260	5260	5260	0
78	20241204	171700	15980010	5260	5260	5260	5260	0
79	20241204	171600	15980010	5260	5260	5260	5260	0
80	20241204	171500	15980010	5260	5260	5260	5260	0
81	20241204	171400	15980010	5260	5260	5260	5260	0
82	20241204	171300	15980010	5260	5260	5260	5260	0
83	20241204	171200	15980010	5260	5260	5260	5260	0
84	20241204	171100	15980010	5260	5260	5260	5260	0
85	20241204	171000	15980010	5260	5260	5260	5260	0
86	20241204	170900	15980010	5260	5260	5260	5260	0
87	20241204	170800	15980010	5260	5260	5260	5260	0
88	20241204	170700	15980010	5260	5260	5260	5260	0
89	20241204	170600	15980010	5260	5260	5260	5260	0
90	20241204	170500	15980010	5260	5260	5260	5260	0
91	20241204	170400	15980010	5260	5260	5260	5260	0
92	20241204	170300	15980010	5260	5260	5260	5260	630
93	20241204	170200	15980010	5260	5260	5260	5260	0
94	20241204	170100	15980010	5260	5260	5260	5260	0
95	20241204	170000	15980010	5260	5260	5260	5260	0
96	20241204	165900	15980010	5260	5260	5260	5260	0
97	20241204	165800	15980010	5260	5260	5260	5260	0
98	20241204	165700	15980010	5260	5260	5260	5260	0
99	20241204	165600	15980010	5260	5260	5260	5260	0
100	20241204	165500	15980010	5260	5260	5260	5260	0
101	20241204	165400	15980010	5260	5260	5260	5260	0
102	20241204	165300	15980010	5260	5260	5260	5260	0
103	20241204	165200	15980010	5260	5260	5260	5260	0
104	20241204	165100	15980010	5260	5260	5260	5260	0
105	20241204	165000	15980010	5260	5260	5260	5260	0
106	20241204	164900	15980010	5260	5260	5260	5260	0
107	20241204	164800	15980010	5260	5260	5260	5260	0
108	20241204	164700	15980010	5260	5260	5260	5260	0
109	20241204	164600	15980010	5260	5260	5260	5260	0
110	20241204	164500	15980010	5260	5260	5260	5260	0
111	20241204	164400	15980010	5260	5260	5260	5260	0
112	20241204	164300	15980010	5260	5260	5260	5260	0
113	20241204	164200	15980010	5260	5260	5260	5260	0
114	20241204	164100	15980010	5260	5260	5260	5260	0
115	20241204	164000	15980010	5260	5260	5260	5260	0
116	20241204	163900	15980010	5260	5260	5260	5260	0
117	20241204	163800	15980010	5260	5260	5260	5260	0
118	20241204	163700	15980010	5260	5260	5260	5260	0
119	20241204	163600	15980010	5260	5260	5260	5260	0
120	20241204	163500	15980010	5260	5260	5260	5260	0
121	20241204	163400	15980010	5260	5260	5260	5260	0
122	20241204	163300	15980010	5260	5260	5260	5260	630
123	20241204	163200	15980010	5260	5260	5260	5260	0
124	20241204	163100	15980010	5260	5260	5260	5260	0
125	20241204	163000	15980010	5260	5260	5260	5260	0
126	20241204	162900	15980010	5260	5260	5260	5260	0
127	20241204	162800	15980010	5260	5260	5260	5260	0
128	20241204	162700	15980010	5260	5260	5260	5260	0
129	20241204	162600	15980010	5260	5260	5260	5260	0
130	20241204	162500	15980010	5260	5260	5260	5260	0
131	20241204	162400	15980010	5260	5260	5260	5260	0
132	20241204	162300	15980010	5260	5260	5260	5260	0
133	20241204	162200	15980010	5260	5260	5260	5260	0
134	20241204	162100	15980010	5260	5260	5260	5260	0
135	20241204	162000	15980010	5260	5260	5260	5260	0
136	20241204	161900	15980010	5260	5260	5260	5260	0
137	20241204	161800	15980010	5260	5260	5260	5260	0
138	20241204	161700	15980010	5260	5260	5260	5260	0
139	20241204	161600	15980010	5260	5260	5260	5260	0
140	20241204	161500	15980010	5260	5260	5260	5260	0
141	20241204	161400	15980010	5260	5260	5260	5260	0
142	20241204	161300	15980010	5260	5260	5260	5260	0
143	20241204	161200	15980010	5260	5260	5260	5260	0
144	20241204	161100	15980010	5260	5260	5260	5260	0
145	20241204	161000	15980010	5260	5260	5260	5260	0
146	20241204	160900	15980010	5260	5260	5260	5260	0
147	20241204	160800	15980010	5260	5260	5260	5260	0
148	20241204	160700	15980010	5260	5260	5260	5260	0
149	20241204	160600	15980010	5260	5260	5260	5260	0
150	20241204	160500	15980010	5260	5260	5260	5260	0
151	20241204	160400	15980010	5260	5260	5260	5260	0
152	20241204	160300	15980010	5260	5260	5260	5260	630
153	20241204	160200	15980010	5260	5260	5260	5260	0
154	20241204	160100	15980010	5260	5260	5260	5260	0
155	20241204	160000	15980010	5260	5260	5260	5260	0
156	20241204	155900	15980010	5260	5260	5260	5260	0
157	20241204	155800	15980010	5260	5260	5260	5260	0
158	20241204	155700	15980010	5260	5260	5260	5260	0
159	20241204	155600	15980010	5260	5260	5260	5260	0
160	20241204	155500	15980010	5260	5260	5260	5260	0
161	20241204	155400	15980010	5260	5260	5260	5260	0
162	20241204	155300	15980010	5260	5260	5260	5260	0
163	20241204	155200	15980010	5260	5260	5260	5260	0
164	20241204	155100	15980010	5260	5260	5260	5260	0
165	20241204	155000	15980010	5260	5260	5260	5260	0
166	20241204	154900	15980010	5260	5260	5260	5260	0
167	20241204	154800	15980010	5260	5260	5260	5260	0
168	20241204	154700	15980010	5260	5260	5260	5260	0
169	20241204	154600	15980010	5260	5260	5260	5260	0
170	20241204	154500	15980010	5260	5260	5260	5260	0
171	20241204	154400	15980010	5260	5260	5260	5260	0
172	20241204	154300	15980010	5260	5260	5260	5260	0
173	20241204	154200	15980010	5260	5260	5260	5260	0
174	20241204	154100	15980010	5260	5260	5260	5260	0
175	20241204	154000	15980010	5260	5260	5260	5260	0
176	20241204	153900	15980010	5260	5260	5260	5260	0
177	20241204	153800	15980010	5260	5260	5260	5260	0
178	20241204	153700	15980010	5260	5260	5260	5260	0
179	20241204	153600	15980010	5260	5260	5260	5260	0
180	20241204	153500	15980010	5260	5260	5260	5260	0
181	20241204	153400	15980010	5260	5260	5260	5260	0
182	20241204	153300	15980010	5260	5260	5260	5260	630
183	20241204	153200	15980010	5260	5260	5260	5260	0
184	20241204	153100	15980010	5260	5260	5260	5260	0
185	20241204	153000	15980010	5260	5260	5260	5260	630
186	20241204	152900	12666210	5270	5270	5270	5270	0
187	20241204	152800	12666210	5270	5270	5270	5270	0
188	20241204	152700	12666210	5270	5270	5270	5270	0
189	20241204	152600	12666210	5270	5270	5270	5270	0
190	20241204	152500	12666210	5270	5270	5270	5270	0
191	20241204	152400	12666210	5270	5270	5270	5270	0
192	20241204	152300	12666210	5270	5270	5270	5270	0
193	20241204	152200	12666210	5270	5270	5270	5270	0
194	20241204	152100	12666210	5270	5270	5270	5270	0
195	20241204	152000	12666210	5270	5270	5270	5270	0
196	20241204	151900	12666210	5270	5270	5270	5270	0
197	20241204	151800	12666210	5270	5270	5270	5270	0
198	20241204	151700	12666210	5270	5240	5270	5240	85
199	20241204	151600	12220760	5240	5240	5240	5240	3
200	20241204	151500	12205040	5240	5240	5240	5240	1
201	20241204	151400	12199800	5240	5240	5240	5240	0
202	20241204	151300	12199800	5240	5240	5240	5240	0
203	20241204	151200	12199800	5240	5240	5240	5240	0
204	20241204	151100	12199800	5240	5240	5240	5240	0
205	20241204	151000	12199800	5240	5240	5240	5240	0
206	20241204	150900	12199800	5240	5240	5240	5240	0
207	20241204	150800	12199800	5240	5240	5240	5240	0
208	20241204	150700	12199800	5240	5240	5240	5240	0
209	20241204	150600	12199800	5240	5240	5240	5240	0
210	20241204	150500	12199800	5240	5240	5240	5240	0
211	20241204	150400	12199800	5240	5240	5240	5240	0
212	20241204	150300	12199800	5240	5240	5240	5240	0
213	20241204	150200	12199800	5240	5230	5240	5230	27
214	20241204	150100	12058580	5230	5230	5230	5230	0
215	20241204	150000	12058580	5230	5230	5230	5230	0
216	20241204	145900	12058580	5230	5230	5230	5230	43
217	20241204	145800	11833690	5230	5230	5230	5230	0
218	20241204	145700	11833690	5230	5230	5230	5230	0
219	20241204	145600	11833690	5230	5230	5230	5230	0
220	20241204	145500	11833690	5230	5230	5230	5230	1
221	20241204	145400	11828460	5180	5180	5180	5180	0
222	20241204	145300	11828460	5180	5180	5180	5180	0
223	20241204	145200	11828460	5180	5180	5180	5180	0
224	20241204	145100	11828460	5180	5200	5200	5180	25
225	20241204	145000	11698790	5230	5230	5230	5230	0
226	20241204	144900	11698790	5230	5230	5230	5230	0
227	20241204	144800	11698790	5230	5230	5230	5230	0
228	20241204	144700	11698790	5230	5230	5230	5230	0
229	20241204	144600	11698790	5230	5230	5230	5230	2
230	20241204	144500	11688330	5230	5230	5230	5230	0
231	20241204	144400	11688330	5230	5230	5230	5230	0
232	20241204	144300	11688330	5230	5210	5230	5210	27
233	20241204	144200	11547140	5230	5220	5230	5220	3
234	20241204	144100	11531470	5220	5220	5220	5220	0
235	20241204	144000	11531470	5220	5220	5220	5220	0
236	20241204	143900	11531470	5220	5220	5220	5220	0
237	20241204	143800	11531470	5220	5220	5220	5220	0
238	20241204	143700	11531470	5220	5220	5220	5220	1
239	20241204	143600	11526250	5180	5180	5180	5180	0
240	20241204	143500	11526250	5180	5180	5180	5180	0
241	20241204	143400	11526250	5180	5210	5210	5180	25
242	20241204	143300	11396640	5210	5210	5210	5210	0
243	20241204	143200	11396640	5210	5210	5210	5210	0
244	20241204	143100	11396640	5210	5210	5210	5210	0
245	20241204	143000	11396640	5210	5210	5210	5210	0
246	20241204	142900	11396640	5210	5210	5210	5210	1
247	20241204	142800	11391430	5230	5230	5230	5230	0
248	20241204	142700	11391430	5230	5230	5230	5230	0
249	20241204	142600	11391430	5230	5230	5230	5230	0
250	20241204	142500	11391430	5230	5230	5230	5230	0
251	20241204	142400	11391430	5230	5230	5230	5230	0
252	20241204	142300	11391430	5230	5230	5230	5230	0
253	20241204	142200	11391430	5230	5230	5230	5230	0
254	20241204	142100	11391430	5230	5230	5230	5230	0
255	20241204	142000	11391430	5230	5230	5230	5230	0
256	20241204	141900	11391430	5230	5230	5230	5230	0
257	20241204	141800	11391430	5230	5230	5230	5230	1
258	20241204	141700	11386200	5190	5210	5210	5180	125
259	20241204	141600	10737640	5260	5260	5260	5260	0
260	20241204	141500	10737640	5260	5260	5260	5260	0
261	20241204	141400	10737640	5260	5260	5260	5260	0
262	20241204	141300	10737640	5260	5240	5260	5240	2
263	20241204	141200	10727140	5160	5160	5160	5160	0
264	20241204	141100	10727140	5160	5160	5160	5160	0
265	20241204	141000	10727140	5160	5160	5160	5160	0
266	20241204	140900	10727140	5160	5160	5160	5160	0
267	20241204	140800	10727140	5160	5160	5160	5160	0
268	20241204	140700	10727140	5160	5160	5160	5160	0
269	20241204	140600	10727140	5160	5220	5220	5160	190
270	20241204	140500	9742180	5230	5230	5230	5230	1
271	20241204	140400	9736950	5270	5270	5270	5270	1
272	20241204	140300	9731680	5270	5270	5270	5270	0
273	20241204	140200	9731680	5270	5270	5270	5270	0
274	20241204	140100	9731680	5270	5210	5270	5200	86
275	20241204	140000	9283820	5210	5210	5210	5200	65
276	20241204	135900	8945420	5210	5260	5260	5210	291
277	20241204	135800	7429070	5230	5230	5230	5230	0
278	20241204	135700	7429070	5230	5230	5230	5230	0
279	20241204	135600	7429070	5230	5230	5230	5230	0
280	20241204	135500	7429070	5230	5230	5230	5230	0
281	20241204	135400	7429070	5230	5230	5230	5230	0
282	20241204	135300	7429070	5230	5230	5230	5230	0
283	20241204	135200	7429070	5230	5230	5230	5230	0
284	20241204	135100	7429070	5230	5240	5240	5220	108
285	20241204	135000	6864930	5310	5310	5310	5310	0
286	20241204	134900	6864930	5310	5310	5310	5310	0
287	20241204	134800	6864930	5310	5310	5310	5310	0
288	20241204	134700	6864930	5310	5310	5310	5310	0
289	20241204	134600	6864930	5310	5310	5310	5310	7
290	20241204	134500	6827760	5230	5230	5230	5230	0
291	20241204	134400	6827760	5230	5230	5230	5230	0
292	20241204	134300	6827760	5230	5230	5230	5230	25
293	20241204	134200	6697010	5230	5230	5230	5230	0
294	20241204	134100	6697010	5230	5230	5230	5230	0
295	20241204	134000	6697010	5230	5230	5230	5230	0
296	20241204	133900	6697010	5230	5230	5230	5230	0
297	20241204	133800	6697010	5230	5230	5230	5230	0
298	20241204	133700	6697010	5230	5230	5230	5230	0
299	20241204	133600	6697010	5230	5230	5230	5230	0
300	20241204	133500	6697010	5230	5230	5230	5230	0
301	20241204	133400	6697010	5230	5230	5230	5230	0
302	20241204	133300	6697010	5230	5230	5230	5230	0
303	20241204	133200	6697010	5230	5230	5230	5230	0
304	20241204	133100	6697010	5230	5230	5230	5230	0
305	20241204	133000	6697010	5230	5230	5230	5230	0
306	20241204	132900	6697010	5230	5230	5230	5230	0
307	20241204	132800	6697010	5230	5230	5230	5230	0
308	20241204	132700	6697010	5230	5230	5230	5230	0
309	20241204	132600	6697010	5230	5250	5250	5230	27
310	20241204	132500	6555540	5310	5310	5310	5310	0
311	20241204	132400	6555540	5310	5310	5310	5310	1
312	20241204	132300	6550230	5230	5230	5230	5230	0
313	20241204	132200	6550230	5230	5230	5230	5230	0
314	20241204	132100	6550230	5230	5230	5230	5230	0
315	20241204	132000	6550230	5230	5230	5230	5230	0
316	20241204	131900	6550230	5230	5230	5230	5230	0
317	20241204	131800	6550230	5230	5230	5230	5230	0
318	20241204	131700	6550230	5230	5230	5230	5230	0
319	20241204	131600	6550230	5230	5230	5230	5230	0
320	20241204	131500	6550230	5230	5230	5230	5230	0
321	20241204	131400	6550230	5230	5230	5230	5230	0
322	20241204	131300	6550230	5230	5230	5230	5230	0
323	20241204	131200	6550230	5230	5230	5230	5230	0
324	20241204	131100	6550230	5230	5230	5230	5230	0
325	20241204	131000	6550230	5230	5230	5230	5230	0
326	20241204	130900	6550230	5230	5310	5310	5230	26
327	20241204	130800	6414140	5260	5260	5260	5260	0
328	20241204	130700	6414140	5260	5260	5260	5260	0
329	20241204	130600	6414140	5260	5260	5260	5260	0
330	20241204	130500	6414140	5260	5260	5260	5260	0
331	20241204	130400	6414140	5260	5260	5260	5260	0
332	20241204	130300	6414140	5260	5260	5260	5260	0
333	20241204	130200	6414140	5260	5260	5260	5260	0
334	20241204	130100	6414140	5260	5260	5260	5260	1
335	20241204	130000	6408880	5310	5310	5310	5310	0
336	20241204	125900	6408880	5310	5310	5310	5310	0
337	20241204	125800	6408880	5310	5310	5310	5310	1
338	20241204	125700	6403570	5220	5220	5220	5220	0
339	20241204	125600	6403570	5220	5220	5220	5220	0
340	20241204	125500	6403570	5220	5220	5220	5220	0
341	20241204	125400	6403570	5220	5220	5220	5220	0
342	20241204	125300	6403570	5220	5220	5220	5220	0
343	20241204	125200	6403570	5220	5220	5220	5220	125
344	20241204	125100	5751070	5300	5300	5300	5300	0
345	20241204	125000	5751070	5300	5300	5300	5300	0
346	20241204	124900	5751070	5300	5300	5300	5300	0
347	20241204	124800	5751070	5300	5300	5300	5300	0
348	20241204	124700	5751070	5300	5300	5300	5300	0
349	20241204	124600	5751070	5300	5230	5300	5220	85
350	20241204	124500	5307240	5220	5220	5220	5220	0
351	20241204	124400	5307240	5220	5220	5220	5220	0
352	20241204	124300	5307240	5220	5220	5220	5220	0
353	20241204	124200	5307240	5220	5220	5220	5220	0
354	20241204	124100	5307240	5220	5220	5220	5220	0
355	20241204	124000	5307240	5220	5220	5220	5220	0
356	20241204	123900	5307240	5220	5220	5220	5220	0
357	20241204	123800	5307240	5220	5220	5220	5220	0
358	20241204	123700	5307240	5220	5220	5220	5220	0
359	20241204	123600	5307240	5220	5220	5220	5220	0
360	20241204	123500	5307240	5220	5260	5260	5210	26
361	20241204	123400	5171240	5310	5310	5310	5310	0
362	20241204	123300	5171240	5310	5310	5310	5310	0
363	20241204	123200	5171240	5310	5310	5310	5310	0
364	20241204	123100	5171240	5310	5310	5310	5310	0
365	20241204	123000	5171240	5310	5310	5310	5310	0
366	20241204	122900	5171240	5310	5310	5310	5310	0
367	20241204	122800	5171240	5310	5310	5310	5310	0
368	20241204	122700	5171240	5310	5310	5310	5310	0
369	20241204	122600	5171240	5310	5310	5310	5310	0
370	20241204	122500	5171240	5310	5310	5310	5310	0
371	20241204	122400	5171240	5310	5310	5310	5310	0
372	20241204	122300	5171240	5310	5310	5310	5310	0
373	20241204	122200	5171240	5310	5310	5310	5310	0
374	20241204	122100	5171240	5310	5310	5310	5310	0
375	20241204	122000	5171240	5310	5310	5310	5310	0
376	20241204	121900	5171240	5310	5310	5310	5310	0
377	20241204	121800	5171240	5310	5290	5310	5230	26
378	20241204	121700	5034880	5240	5240	5240	5240	0
379	20241204	121600	5034880	5240	5240	5240	5240	0
380	20241204	121500	5034880	5240	5240	5240	5240	0
381	20241204	121400	5034880	5240	5300	5300	5240	37
382	20241204	121300	4839740	5330	5330	5330	5330	0
383	20241204	121200	4839740	5330	5330	5330	5330	0
384	20241204	121100	4839740	5330	5330	5330	5330	0
385	20241204	121000	4839740	5330	5330	5330	5330	0
386	20241204	120900	4839740	5330	5330	5330	5330	0
387	20241204	120800	4839740	5330	5330	5330	5330	0
388	20241204	120700	4839740	5330	5330	5330	5330	0
389	20241204	120600	4839740	5330	5330	5330	5330	0
390	20241204	120500	4839740	5330	5330	5330	5330	0
391	20241204	120400	4839740	5330	5330	5330	5330	40
392	20241204	120300	4626540	5330	5330	5330	5330	0
393	20241204	120200	4626540	5330	5330	5330	5330	0
394	20241204	120100	4626540	5330	5300	5330	5280	29
395	20241204	120000	4473210	5320	5320	5320	5320	0
396	20241204	115900	4473210	5320	5320	5320	5320	0
397	20241204	115800	4473210	5320	5320	5320	5320	0
398	20241204	115700	4473210	5320	5320	5320	5320	0
399	20241204	115600	4473210	5320	5320	5320	5320	0
400	20241204	115500	4473210	5320	5320	5320	5320	0
401	20241204	115400	4473210	5320	5320	5320	5320	0
402	20241204	115300	4473210	5320	5320	5320	5320	0
403	20241204	115200	4473210	5320	5320	5320	5320	0
404	20241204	115100	4473210	5320	5320	5320	5320	0
405	20241204	115000	4473210	5320	5320	5320	5320	0
406	20241204	114900	4473210	5320	5320	5320	5320	0
407	20241204	114800	4473210	5320	5320	5320	5320	0
408	20241204	114700	4473210	5320	5320	5320	5320	0
409	20241204	114600	4473210	5320	5320	5320	5320	0
410	20241204	114500	4473210	5320	5320	5320	5320	1
411	20241204	114400	4467890	5280	5290	5290	5280	55
412	20241204	114300	4177460	5320	5320	5320	5320	0
413	20241204	114200	4177460	5320	5320	5320	5320	0
414	20241204	114100	4177460	5320	5320	5320	5320	0
415	20241204	114000	4177460	5320	5320	5320	5320	0
416	20241204	113900	4177460	5320	5320	5320	5320	0
417	20241204	113800	4177460	5320	5320	5320	5320	1
418	20241204	113700	4172140	5280	5280	5280	5280	2
419	20241204	113600	4161580	5280	5280	5280	5280	0
420	20241204	113500	4161580	5280	5280	5280	5280	0
421	20241204	113400	4161580	5280	5280	5280	5280	0
422	20241204	113300	4161580	5280	5280	5280	5280	0
423	20241204	113200	4161580	5280	5280	5280	5280	0
424	20241204	113100	4161580	5280	5280	5280	5280	0
425	20241204	113000	4161580	5280	5280	5280	5280	0
426	20241204	112900	4161580	5280	5280	5280	5280	0
427	20241204	112800	4161580	5280	5280	5280	5280	0
428	20241204	112700	4161580	5280	5290	5290	5280	25
429	20241204	112600	4029570	5330	5330	5330	5330	0
430	20241204	112500	4029570	5330	5330	5330	5330	0
431	20241204	112400	4029570	5330	5330	5330	5330	0
432	20241204	112300	4029570	5330	5330	5330	5330	0
433	20241204	112200	4029570	5330	5330	5330	5330	0
434	20241204	112100	4029570	5330	5330	5330	5330	0
435	20241204	112000	4029570	5330	5330	5330	5330	0
436	20241204	111900	4029570	5330	5330	5330	5330	0
437	20241204	111800	4029570	5330	5330	5330	5330	0
438	20241204	111700	4029570	5330	5330	5330	5330	0
439	20241204	111600	4029570	5330	5330	5330	5330	0
440	20241204	111500	4029570	5330	5330	5330	5330	2
441	20241204	111400	4018910	5320	5320	5320	5320	0
442	20241204	111300	4018910	5320	5320	5320	5320	0
443	20241204	111200	4018910	5320	5320	5320	5320	2
444	20241204	111100	4008270	5260	5260	5260	5260	0
445	20241204	111000	4008270	5260	5270	5270	5260	25
446	20241204	110900	3876760	5330	5330	5330	5330	0
447	20241204	110800	3876760	5330	5330	5330	5330	0
448	20241204	110700	3876760	5330	5330	5330	5330	0
449	20241204	110600	3876760	5330	5330	5330	5330	0
450	20241204	110500	3876760	5330	5330	5330	5330	0
451	20241204	110400	3876760	5330	5330	5330	5330	0
452	20241204	110300	3876760	5330	5330	5330	5330	0
453	20241204	110200	3876760	5330	5330	5330	5330	0
454	20241204	110100	3876760	5330	5330	5330	5330	0
455	20241204	110000	3876760	5330	5330	5330	5330	0
456	20241204	105900	3876760	5330	5330	5330	5330	0
457	20241204	105800	3876760	5330	5330	5330	5330	0
458	20241204	105700	3876760	5330	5330	5330	5330	0
459	20241204	105600	3876760	5330	5320	5330	5320	4
460	20241204	105500	3855470	5320	5320	5320	5320	0
461	20241204	105400	3855470	5320	5320	5320	5320	0
462	20241204	105300	3855470	5320	5280	5320	5260	26
463	20241204	105200	3718600	5320	5320	5320	5320	0
464	20241204	105100	3718600	5320	5320	5320	5320	0
465	20241204	105000	3718600	5320	5320	5320	5320	0
466	20241204	104900	3718600	5320	5320	5320	5320	0
467	20241204	104800	3718600	5320	5320	5320	5320	0
468	20241204	104700	3718600	5320	5320	5320	5320	0
469	20241204	104600	3718600	5320	5320	5320	5320	0
470	20241204	104500	3718600	5320	5320	5320	5320	0
471	20241204	104400	3718600	5320	5320	5320	5320	5
472	20241204	104300	3692000	5260	5260	5260	5260	0
473	20241204	104200	3692000	5260	5260	5260	5260	0
474	20241204	104100	3692000	5260	5260	5260	5260	0
475	20241204	104000	3692000	5260	5260	5260	5260	0
476	20241204	103900	3692000	5260	5260	5260	5260	0
477	20241204	103800	3692000	5260	5260	5260	5260	0
478	20241204	103700	3692000	5260	5260	5260	5260	0
479	20241204	103600	3692000	5260	5290	5290	5260	25
480	20241204	103500	3560220	5340	5340	5340	5340	0
481	20241204	103400	3560220	5340	5340	5340	5340	0
482	20241204	103300	3560220	5340	5340	5340	5340	0
483	20241204	103200	3560220	5340	5340	5340	5340	0
484	20241204	103100	3560220	5340	5340	5340	5340	0
485	20241204	103000	3560220	5340	5340	5340	5340	0
486	20241204	102900	3560220	5340	5340	5340	5340	0
487	20241204	102800	3560220	5340	5340	5340	5340	0
488	20241204	102700	3560220	5340	5340	5340	5340	0
489	20241204	102600	3560220	5340	5340	5340	5340	0
490	20241204	102500	3560220	5340	5340	5340	5340	0
491	20241204	102400	3560220	5340	5340	5340	5340	0
492	20241204	102300	3560220	5340	5330	5340	5330	3
493	20241204	102200	3544220	5290	5290	5290	5290	0
494	20241204	102100	3544220	5290	5290	5290	5290	0
495	20241204	102000	3544220	5290	5290	5290	5290	0
496	20241204	101900	3544220	5290	5330	5330	5290	25
497	20241204	101800	3411670	5340	5340	5340	5340	0
498	20241204	101700	3411670	5340	5340	5340	5340	0
499	20241204	101600	3411670	5340	5340	5340	5340	0
500	20241204	101500	3411670	5340	5340	5340	5340	0
501	20241204	101400	3411670	5340	5340	5340	5340	0
502	20241204	101300	3411670	5340	5340	5340	5340	0
503	20241204	101200	3411670	5340	5340	5340	5340	0
504	20241204	101100	3411670	5340	5340	5340	5340	0
505	20241204	101000	3411670	5340	5340	5340	5340	0
506	20241204	100900	3411670	5340	5340	5340	5340	0
507	20241204	100800	3411670	5340	5340	5340	5340	0
508	20241204	100700	3411670	5340	5330	5340	5330	21
509	20241204	100600	3299730	5340	5340	5340	5340	0
510	20241204	100500	3299730	5340	5340	5340	5340	0
511	20241204	100400	3299730	5340	5330	5340	5330	4
512	20241204	100300	3278390	5330	5330	5330	5330	10
513	20241204	100200	3225090	5330	5310	5330	5290	31
514	20241204	100100	3061020	5340	5340	5340	5340	0
515	20241204	100000	3061020	5340	5340	5340	5340	0
516	20241204	095900	3061020	5340	5340	5340	5340	0
517	20241204	095800	3061020	5340	5340	5340	5340	0
518	20241204	095700	3061020	5340	5340	5340	5340	0
519	20241204	095600	3061020	5340	5340	5340	5340	0
520	20241204	095500	3061020	5340	5340	5340	5340	0
521	20241204	095400	3061020	5340	5330	5340	5330	18
522	20241204	095300	2964980	5330	5330	5330	5330	0
523	20241204	095200	2964980	5330	5330	5330	5330	0
524	20241204	095100	2964980	5330	5330	5330	5330	0
525	20241204	095000	2964980	5330	5330	5330	5330	0
526	20241204	094900	2964980	5330	5330	5330	5330	0
527	20241204	094800	2964980	5330	5330	5330	5330	0
528	20241204	094700	2964980	5330	5330	5330	5330	0
529	20241204	094600	2964980	5330	5330	5330	5330	0
530	20241204	094500	2964980	5330	5320	5330	5290	127
531	20241204	094400	2292950	5340	5340	5340	5340	0
532	20241204	094300	2292950	5340	5340	5340	5340	0
533	20241204	094200	2292950	5340	5340	5340	5340	0
534	20241204	094100	2292950	5340	5340	5340	5340	0
535	20241204	094000	2292950	5340	5340	5340	5340	0
536	20241204	093900	2292950	5340	5340	5340	5340	0
537	20241204	093800	2292950	5340	5340	5340	5340	100
538	20241204	093700	1758950	5340	5340	5340	5340	0
539	20241204	093600	1758950	5340	5340	5340	5340	0
540	20241204	093500	1758950	5340	5340	5340	5340	0
541	20241204	093400	1758950	5340	5340	5340	5340	0
542	20241204	093300	1758950	5340	5340	5340	5340	250
543	20241204	093200	423950	5340	5340	5340	5340	0
544	20241204	093100	423950	5340	5340	5340	5340	0
545	20241204	093000	423950	5340	5340	5340	5340	0
546	20241204	092900	423950	5340	5300	5340	5300	15
547	20241204	092800	344410	5300	5320	5320	5300	33
548	20241204	092700	169460	5340	5340	5340	5340	0
549	20241204	092600	169460	5340	5340	5340	5340	0
550	20241204	092500	169460	5340	5340	5340	5340	0
551	20241204	092400	169460	5340	5340	5340	5340	0
552	20241204	092300	169460	5340	5340	5340	5340	0
553	20241204	092200	169460	5340	5340	5340	5340	0
554	20241204	092100	169460	5340	5340	5340	5340	0
555	20241204	092000	169460	5340	5340	5340	5340	0
556	20241204	091900	169460	5340	5340	5340	5340	0
557	20241204	091800	169460	5340	5340	5340	5340	0
558	20241204	091700	169460	5340	5340	5340	5340	0
559	20241204	091600	169460	5340	5340	5340	5340	0
560	20241204	091500	169460	5340	5340	5340	5340	0
561	20241204	091400	169460	5340	5330	5340	5330	3
562	20241204	091300	153460	5340	5340	5340	5340	0
563	20241204	091200	153460	5340	5340	5340	5340	0
564	20241204	091100	153460	5340	5340	5340	5340	0
565	20241204	091000	153460	5340	5340	5340	5340	0
566	20241204	090900	153460	5340	5340	5340	5340	0
567	20241204	090800	153460	5340	5340	5340	5340	0
568	20241204	090700	153460	5340	5340	5340	5340	0
569	20241204	090600	153460	5340	5340	5340	5340	0
570	20241204	090500	153460	5340	5340	5340	5340	0
571	20241204	090400	153460	5340	5340	5340	5340	0
572	20241204	090300	153460	5340	5340	5340	5340	0
573	20241204	090200	153460	5340	5340	5340	5340	0
574	20241204	090100	153460	5340	5340	5340	5340	0
575	20241204	090000	153460	5340	5290	5340	5290	29