KissMeData/002460/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183700	31876720	9090	9090	9090	9090	510
3	20241202	183600	31876720	9090	9090	9090	9090	0
4	20241202	183500	31876720	9090	9090	9090	9090	0
5	20241202	183400	31876720	9090	9090	9090	9090	0
6	20241202	183300	31876720	9090	9090	9090	9090	0
7	20241202	183200	31876720	9090	9090	9090	9090	0
8	20241202	183100	31876720	9090	9090	9090	9090	0
9	20241202	183000	31876720	9090	9090	9090	9090	0
10	20241202	182900	31876720	9090	9090	9090	9090	0
11	20241202	182800	31876720	9090	9090	9090	9090	0
12	20241202	182700	31876720	9090	9090	9090	9090	0
13	20241202	182600	31876720	9090	9090	9090	9090	0
14	20241202	182500	31876720	9090	9090	9090	9090	0
15	20241202	182400	31876720	9090	9090	9090	9090	0
16	20241202	182300	31876720	9090	9090	9090	9090	0
17	20241202	182200	31876720	9090	9090	9090	9090	0
18	20241202	182100	31876720	9090	9090	9090	9090	0
19	20241202	182000	31876720	9090	9090	9090	9090	0
20	20241202	181900	31876720	9090	9090	9090	9090	0
21	20241202	181800	31876720	9090	9090	9090	9090	0
22	20241202	181700	31876720	9090	9090	9090	9090	0
23	20241202	181600	31876720	9090	9090	9090	9090	0
24	20241202	181500	31876720	9090	9090	9090	9090	0
25	20241202	181400	31876720	9090	9090	9090	9090	0
26	20241202	181300	31876720	9090	9090	9090	9090	0
27	20241202	181200	31876720	9090	9090	9090	9090	0
28	20241202	181100	31876720	9090	9090	9090	9090	0
29	20241202	181000	31876720	9090	9090	9090	9090	0
30	20241202	180900	31876720	9090	9090	9090	9090	0
31	20241202	180800	31876720	9090	9090	9090	9090	0
32	20241202	180700	31876720	9090	9090	9090	9090	510
33	20241202	180600	31876720	9090	9090	9090	9090	0
34	20241202	180500	31876720	9090	9090	9090	9090	0
35	20241202	180400	31876720	9090	9090	9090	9090	0
36	20241202	180300	31876720	9090	9090	9090	9090	0
37	20241202	180200	31876720	9090	9090	9090	9090	0
38	20241202	180100	31876720	9090	9090	9090	9090	0
39	20241202	180000	31876720	9090	9090	9090	9090	0
40	20241202	175900	31876720	9090	9090	9090	9090	0
41	20241202	175800	31876720	9090	9090	9090	9090	0
42	20241202	175700	31876720	9090	9090	9090	9090	0
43	20241202	175600	31876720	9090	9090	9090	9090	0
44	20241202	175500	31876720	9090	9090	9090	9090	0
45	20241202	175400	31876720	9090	9090	9090	9090	0
46	20241202	175300	31876720	9090	9090	9090	9090	0
47	20241202	175200	31876720	9090	9090	9090	9090	0
48	20241202	175100	31876720	9090	9090	9090	9090	0
49	20241202	175000	31876720	9090	9090	9090	9090	0
50	20241202	174900	31876720	9090	9090	9090	9090	0
51	20241202	174800	31876720	9090	9090	9090	9090	0
52	20241202	174700	31876720	9090	9090	9090	9090	0
53	20241202	174600	31876720	9090	9090	9090	9090	0
54	20241202	174500	31876720	9090	9090	9090	9090	0
55	20241202	174400	31876720	9090	9090	9090	9090	0
56	20241202	174300	31876720	9090	9090	9090	9090	0
57	20241202	174200	31876720	9090	9090	9090	9090	0
58	20241202	174100	31876720	9090	9090	9090	9090	0
59	20241202	174000	31876720	9090	9090	9090	9090	0
60	20241202	173900	31876720	9090	9090	9090	9090	0
61	20241202	173800	31876720	9090	9090	9090	9090	0
62	20241202	173700	31876720	9090	9090	9090	9090	510
63	20241202	173600	31876720	9090	9090	9090	9090	0
64	20241202	173500	31876720	9090	9090	9090	9090	0
65	20241202	173400	31876720	9090	9090	9090	9090	0
66	20241202	173300	31876720	9090	9090	9090	9090	0
67	20241202	173200	31876720	9090	9090	9090	9090	0
68	20241202	173100	31876720	9090	9090	9090	9090	0
69	20241202	173000	31876720	9090	9090	9090	9090	0
70	20241202	172900	31876720	9090	9090	9090	9090	0
71	20241202	172800	31876720	9090	9090	9090	9090	0
72	20241202	172700	31876720	9090	9090	9090	9090	0
73	20241202	172600	31876720	9090	9090	9090	9090	0
74	20241202	172500	31876720	9090	9090	9090	9090	0
75	20241202	172400	31876720	9090	9090	9090	9090	0
76	20241202	172300	31876720	9090	9090	9090	9090	0
77	20241202	172200	31876720	9090	9090	9090	9090	0
78	20241202	172100	31876720	9090	9090	9090	9090	0
79	20241202	172000	31876720	9090	9090	9090	9090	0
80	20241202	171900	31876720	9090	9090	9090	9090	0
81	20241202	171800	31876720	9090	9090	9090	9090	0
82	20241202	171700	31876720	9090	9090	9090	9090	0
83	20241202	171600	31876720	9090	9090	9090	9090	0
84	20241202	171500	31876720	9090	9090	9090	9090	0
85	20241202	171400	31876720	9090	9090	9090	9090	0
86	20241202	171300	31876720	9090	9090	9090	9090	0
87	20241202	171200	31876720	9090	9090	9090	9090	0
88	20241202	171100	31876720	9090	9090	9090	9090	0
89	20241202	171000	31876720	9090	9090	9090	9090	0
90	20241202	170900	31876720	9090	9090	9090	9090	0
91	20241202	170800	31876720	9090	9090	9090	9090	0
92	20241202	170700	31876720	9090	9090	9090	9090	510
93	20241202	170600	31876720	9090	9090	9090	9090	0
94	20241202	170500	31876720	9090	9090	9090	9090	0
95	20241202	170400	31876720	9090	9090	9090	9090	0
96	20241202	170300	31876720	9090	9090	9090	9090	0
97	20241202	170200	31876720	9090	9090	9090	9090	0
98	20241202	170100	31876720	9090	9090	9090	9090	0
99	20241202	170000	31876720	9090	9090	9090	9090	0
100	20241202	165900	31876720	9090	9090	9090	9090	0
101	20241202	165800	31876720	9090	9090	9090	9090	0
102	20241202	165700	31876720	9090	9090	9090	9090	0
103	20241202	165600	31876720	9090	9090	9090	9090	0
104	20241202	165500	31876720	9090	9090	9090	9090	0
105	20241202	165400	31876720	9090	9090	9090	9090	0
106	20241202	165300	31876720	9090	9090	9090	9090	0
107	20241202	165200	31876720	9090	9090	9090	9090	0
108	20241202	165100	31876720	9090	9090	9090	9090	0
109	20241202	165000	31876720	9090	9090	9090	9090	0
110	20241202	164900	31876720	9090	9090	9090	9090	0
111	20241202	164800	31876720	9090	9090	9090	9090	0
112	20241202	164700	31876720	9090	9090	9090	9090	0
113	20241202	164600	31876720	9090	9090	9090	9090	0
114	20241202	164500	31876720	9090	9090	9090	9090	0
115	20241202	164400	31876720	9090	9090	9090	9090	0
116	20241202	164300	31876720	9090	9090	9090	9090	0
117	20241202	164200	31876720	9090	9090	9090	9090	0
118	20241202	164100	31876720	9090	9090	9090	9090	0
119	20241202	164000	31876720	9090	9090	9090	9090	0
120	20241202	163900	31876720	9090	9090	9090	9090	0
121	20241202	163800	31876720	9090	9090	9090	9090	0
122	20241202	163700	31876720	9090	9090	9090	9090	510
123	20241202	163600	31876720	9090	9090	9090	9090	0
124	20241202	163500	31876720	9090	9090	9090	9090	0
125	20241202	163400	31876720	9090	9090	9090	9090	0
126	20241202	163300	31876720	9090	9090	9090	9090	0
127	20241202	163200	31876720	9090	9090	9090	9090	0
128	20241202	163100	31876720	9090	9090	9090	9090	0
129	20241202	163000	31876720	9090	9090	9090	9090	0
130	20241202	162900	31876720	9090	9090	9090	9090	0
131	20241202	162800	31876720	9090	9090	9090	9090	0
132	20241202	162700	31876720	9090	9090	9090	9090	0
133	20241202	162600	31876720	9090	9090	9090	9090	0
134	20241202	162500	31876720	9090	9090	9090	9090	0
135	20241202	162400	31876720	9090	9090	9090	9090	0
136	20241202	162300	31876720	9090	9090	9090	9090	0
137	20241202	162200	31876720	9090	9090	9090	9090	0
138	20241202	162100	31876720	9090	9090	9090	9090	0
139	20241202	162000	31876720	9090	9090	9090	9090	0
140	20241202	161900	31876720	9090	9090	9090	9090	0
141	20241202	161800	31876720	9090	9090	9090	9090	0
142	20241202	161700	31876720	9090	9090	9090	9090	0
143	20241202	161600	31876720	9090	9090	9090	9090	0
144	20241202	161500	31876720	9090	9090	9090	9090	0
145	20241202	161400	31876720	9090	9090	9090	9090	0
146	20241202	161300	31876720	9090	9090	9090	9090	0
147	20241202	161200	31876720	9090	9090	9090	9090	0
148	20241202	161100	31876720	9090	9090	9090	9090	0
149	20241202	161000	31876720	9090	9090	9090	9090	0
150	20241202	160900	31876720	9090	9090	9090	9090	0
151	20241202	160800	31876720	9090	9090	9090	9090	0
152	20241202	160700	31876720	9090	9090	9090	9090	510
153	20241202	160600	31876720	9090	9090	9090	9090	0
154	20241202	160500	31876720	9090	9090	9090	9090	0
155	20241202	160400	31876720	9090	9090	9090	9090	0
156	20241202	160300	31876720	9090	9090	9090	9090	0
157	20241202	160200	31876720	9090	9090	9090	9090	0
158	20241202	160100	31876720	9090	9090	9090	9090	0
159	20241202	160000	31876720	9090	9090	9090	9090	0
160	20241202	155900	31876720	9090	9090	9090	9090	0
161	20241202	155800	31876720	9090	9090	9090	9090	0
162	20241202	155700	31876720	9090	9090	9090	9090	0
163	20241202	155600	31876720	9090	9090	9090	9090	0
164	20241202	155500	31876720	9090	9090	9090	9090	0
165	20241202	155400	31876720	9090	9090	9090	9090	0
166	20241202	155300	31876720	9090	9090	9090	9090	0
167	20241202	155200	31876720	9090	9090	9090	9090	0
168	20241202	155100	31876720	9090	9090	9090	9090	0
169	20241202	155000	31876720	9090	9090	9090	9090	0
170	20241202	154900	31876720	9090	9090	9090	9090	0
171	20241202	154800	31876720	9090	9090	9090	9090	0
172	20241202	154700	31876720	9090	9090	9090	9090	0
173	20241202	154600	31876720	9090	9090	9090	9090	0
174	20241202	154500	31876720	9090	9090	9090	9090	0
175	20241202	154400	31876720	9090	9090	9090	9090	0
176	20241202	154300	31876720	9090	9090	9090	9090	0
177	20241202	154200	31876720	9090	9090	9090	9090	0
178	20241202	154100	31876720	9090	9090	9090	9090	0
179	20241202	154000	31876720	9090	9090	9090	9090	0
180	20241202	153900	31876720	9090	9090	9090	9090	0
181	20241202	153800	31876720	9090	9090	9090	9090	0
182	20241202	153700	31876720	9090	9090	9090	9090	510
183	20241202	153600	31876720	9090	9090	9090	9090	0
184	20241202	153500	31876720	9090	9090	9090	9090	0
185	20241202	153400	31876720	9090	9090	9090	9090	0
186	20241202	153300	31876720	9090	9090	9090	9090	0
187	20241202	153200	31876720	9090	9090	9090	9090	0
188	20241202	153100	31876720	9090	9090	9090	9090	0
189	20241202	153000	31876720	9090	9090	9090	9090	510
190	20241202	152900	27240820	9110	9110	9110	9110	0
191	20241202	152800	27240820	9110	9110	9110	9110	0
192	20241202	152700	27240820	9110	9110	9110	9110	0
193	20241202	152600	27240820	9110	9110	9110	9110	0
194	20241202	152500	27240820	9110	9110	9110	9110	0
195	20241202	152400	27240820	9110	9110	9110	9110	0
196	20241202	152300	27240820	9110	9110	9110	9110	0
197	20241202	152200	27240820	9110	9110	9110	9110	0
198	20241202	152100	27240820	9110	9110	9110	9110	0
199	20241202	152000	27240820	9110	9110	9110	9110	0
200	20241202	151900	27240820	9110	9110	9110	9110	0
201	20241202	151800	27240820	9110	9110	9110	9110	0
202	20241202	151700	27240820	9110	9110	9110	9110	231
203	20241202	151600	25136410	9110	9110	9110	9110	0
204	20241202	151500	25136410	9110	9110	9110	9110	1
205	20241202	151400	25127300	9110	9110	9110	9110	0
206	20241202	151300	25127300	9110	9110	9110	9110	0
207	20241202	151200	25127300	9110	9110	9110	9110	40
208	20241202	151100	24762900	9110	9110	9110	9110	0
209	20241202	151000	24762900	9110	9110	9110	9110	0
210	20241202	150900	24762900	9110	9110	9110	9110	0
211	20241202	150800	24762900	9110	9110	9110	9110	0
212	20241202	150700	24762900	9110	9110	9110	9110	0
213	20241202	150600	24762900	9110	9110	9110	9110	0
214	20241202	150500	24762900	9110	9110	9110	9110	1
215	20241202	150400	24753790	9100	9100	9100	9100	0
216	20241202	150300	24753790	9100	9100	9100	9100	0
217	20241202	150200	24753790	9100	9100	9100	9100	0
218	20241202	150100	24753790	9100	9100	9100	9100	0
219	20241202	150000	24753790	9100	9100	9100	9100	0
220	20241202	145900	24753790	9100	9100	9100	9100	0
221	20241202	145800	24753790	9100	9100	9100	9100	101
222	20241202	145700	23834690	9100	9100	9100	9100	0
223	20241202	145600	23834690	9100	9100	9100	9100	0
224	20241202	145500	23834690	9100	9100	9100	9100	0
225	20241202	145400	23834690	9100	9100	9100	9100	1
226	20241202	145300	23825590	9100	9100	9100	9100	0
227	20241202	145200	23825590	9100	9100	9100	9100	0
228	20241202	145100	23825590	9100	9100	9100	9100	0
229	20241202	145000	23825590	9100	9100	9100	9100	0
230	20241202	144900	23825590	9100	9100	9100	9100	0
231	20241202	144800	23825590	9100	9100	9100	9100	0
232	20241202	144700	23825590	9100	9100	9100	9100	0
233	20241202	144600	23825590	9100	9100	9100	9100	0
234	20241202	144500	23825590	9100	9100	9100	9100	0
235	20241202	144400	23825590	9100	9100	9100	9100	12
236	20241202	144300	23716390	9090	9090	9090	9090	0
237	20241202	144200	23716390	9090	9090	9090	9090	0
238	20241202	144100	23716390	9090	9090	9090	9090	0
239	20241202	144000	23716390	9090	9090	9090	9090	0
240	20241202	143900	23716390	9090	9090	9090	9090	0
241	20241202	143800	23716390	9090	9090	9090	9090	0
242	20241202	143700	23716390	9090	9090	9090	9090	0
243	20241202	143600	23716390	9090	9090	9090	9090	0
244	20241202	143500	23716390	9090	9090	9090	9090	0
245	20241202	143400	23716390	9090	9090	9090	9090	0
246	20241202	143300	23716390	9090	9090	9090	9090	0
247	20241202	143200	23716390	9090	9090	9090	9090	0
248	20241202	143100	23716390	9090	9090	9090	9090	0
249	20241202	143000	23716390	9090	9090	9090	9090	0
250	20241202	142900	23716390	9090	9090	9090	9090	0
251	20241202	142800	23716390	9090	9090	9090	9090	0
252	20241202	142700	23716390	9090	9090	9090	9090	0
253	20241202	142600	23716390	9090	9090	9090	9090	1
254	20241202	142500	23707300	9090	9090	9090	9090	0
255	20241202	142400	23707300	9090	9090	9090	9090	25
256	20241202	142300	23480050	9090	9090	9090	9090	11
257	20241202	142200	23380060	9080	9080	9080	9080	0
258	20241202	142100	23380060	9080	9080	9080	9080	0
259	20241202	142000	23380060	9080	9080	9080	9080	0
260	20241202	141900	23380060	9080	9080	9080	9080	0
261	20241202	141800	23380060	9080	9080	9080	9080	34
262	20241202	141700	23071340	9080	9080	9080	9080	0
263	20241202	141600	23071340	9080	9080	9080	9080	0
264	20241202	141500	23071340	9080	9090	9090	9080	220
265	20241202	141400	21072420	9120	9100	9120	9100	186
266	20241202	141300	19379520	9120	9120	9120	9120	0
267	20241202	141200	19379520	9120	9120	9120	9120	0
268	20241202	141100	19379520	9120	9120	9120	9120	116
269	20241202	141000	18321600	9120	9120	9120	9120	0
270	20241202	140900	18321600	9120	9120	9120	9120	0
271	20241202	140800	18321600	9120	9120	9120	9120	0
272	20241202	140700	18321600	9120	9120	9120	9120	0
273	20241202	140600	18321600	9120	9120	9120	9120	0
274	20241202	140500	18321600	9120	9120	9120	9120	0
275	20241202	140400	18321600	9120	9120	9120	9120	0
276	20241202	140300	18321600	9120	9120	9120	9120	0
277	20241202	140200	18321600	9120	9120	9120	9120	0
278	20241202	140100	18321600	9120	9120	9120	9120	0
279	20241202	140000	18321600	9120	9120	9120	9120	0
280	20241202	135900	18321600	9120	9120	9120	9120	0
281	20241202	135800	18321600	9120	9120	9120	9120	0
282	20241202	135700	18321600	9120	9120	9120	9120	0
283	20241202	135600	18321600	9120	9120	9120	9120	0
284	20241202	135500	18321600	9120	9120	9120	9120	1
285	20241202	135400	18312480	9120	9120	9120	9120	0
286	20241202	135300	18312480	9120	9120	9120	9120	0
287	20241202	135200	18312480	9120	9120	9120	9120	102
288	20241202	135100	17382240	9130	9130	9130	9130	87
289	20241202	135000	16587930	9130	9130	9130	9130	0
290	20241202	134900	16587930	9130	9130	9130	9130	207
291	20241202	134800	14698020	9140	9140	9140	9140	0
292	20241202	134700	14698020	9140	9140	9140	9140	0
293	20241202	134600	14698020	9140	9140	9140	9140	0
294	20241202	134500	14698020	9140	9140	9140	9140	0
295	20241202	134400	14698020	9140	9140	9140	9140	44
296	20241202	134300	14295860	9140	9140	9140	9140	0
297	20241202	134200	14295860	9140	9140	9140	9140	0
298	20241202	134100	14295860	9140	9140	9140	9140	0
299	20241202	134000	14295860	9140	9140	9140	9140	1
300	20241202	133900	14286720	9140	9140	9140	9140	0
301	20241202	133800	14286720	9140	9140	9140	9140	0
302	20241202	133700	14286720	9140	9140	9140	9140	0
303	20241202	133600	14286720	9140	9140	9140	9140	0
304	20241202	133500	14286720	9140	9140	9140	9140	119
305	20241202	133400	13199060	9150	9150	9150	9150	0
306	20241202	133300	13199060	9150	9150	9150	9150	0
307	20241202	133200	13199060	9150	9150	9150	9150	0
308	20241202	133100	13199060	9150	9150	9150	9150	0
309	20241202	133000	13199060	9150	9150	9150	9150	0
310	20241202	132900	13199060	9150	9150	9150	9150	0
311	20241202	132800	13199060	9150	9150	9150	9150	0
312	20241202	132700	13199060	9150	9150	9150	9150	0
313	20241202	132600	13199060	9150	9150	9150	9150	0
314	20241202	132500	13199060	9150	9150	9150	9150	0
315	20241202	132400	13199060	9150	9150	9150	9150	0
316	20241202	132300	13199060	9150	9150	9150	9150	2
317	20241202	132200	13180760	9150	9150	9150	9150	1
318	20241202	132100	13171610	9140	9140	9140	9140	2
319	20241202	132000	13153330	9150	9150	9150	9150	0
320	20241202	131900	13153330	9150	9150	9150	9150	0
321	20241202	131800	13153330	9150	9150	9150	9150	0
322	20241202	131700	13153330	9150	9150	9150	9150	0
323	20241202	131600	13153330	9150	9150	9150	9150	1
324	20241202	131500	13144180	9180	9180	9180	9180	0
325	20241202	131400	13144180	9180	9180	9180	9180	0
326	20241202	131300	13144180	9180	9180	9180	9180	0
327	20241202	131200	13144180	9180	9180	9180	9180	0
328	20241202	131100	13144180	9180	9180	9180	9180	0
329	20241202	131000	13144180	9180	9180	9180	9180	0
330	20241202	130900	13144180	9180	9180	9180	9180	0
331	20241202	130800	13144180	9180	9180	9180	9180	0
332	20241202	130700	13144180	9180	9180	9180	9180	0
333	20241202	130600	13144180	9180	9180	9180	9180	0
334	20241202	130500	13144180	9180	9180	9180	9180	0
335	20241202	130400	13144180	9180	9180	9180	9180	0
336	20241202	130300	13144180	9180	9180	9180	9180	0
337	20241202	130200	13144180	9180	9180	9180	9180	0
338	20241202	130100	13144180	9180	9180	9180	9180	0
339	20241202	130000	13144180	9180	9180	9180	9180	0
340	20241202	125900	13144180	9180	9180	9180	9180	0
341	20241202	125800	13144180	9180	9180	9180	9180	0
342	20241202	125700	13144180	9180	9180	9180	9180	0
343	20241202	125600	13144180	9180	9180	9180	9180	0
344	20241202	125500	13144180	9180	9180	9180	9180	0
345	20241202	125400	13144180	9180	9180	9180	9180	0
346	20241202	125300	13144180	9180	9180	9180	9180	0
347	20241202	125200	13144180	9180	9180	9180	9180	0
348	20241202	125100	13144180	9180	9180	9180	9180	0
349	20241202	125000	13144180	9180	9180	9180	9180	0
350	20241202	124900	13144180	9180	9180	9180	9180	0
351	20241202	124800	13144180	9180	9180	9180	9180	0
352	20241202	124700	13144180	9180	9180	9180	9180	0
353	20241202	124600	13144180	9180	9150	9180	9150	2
354	20241202	124500	13125850	9140	9140	9140	9140	0
355	20241202	124400	13125850	9140	9140	9140	9140	0
356	20241202	124300	13125850	9140	9140	9140	9140	1
357	20241202	124200	13116710	9150	9150	9150	9150	0
358	20241202	124100	13116710	9150	9150	9150	9150	0
359	20241202	124000	13116710	9150	9150	9150	9150	0
360	20241202	123900	13116710	9150	9150	9150	9150	0
361	20241202	123800	13116710	9150	9150	9150	9150	0
362	20241202	123700	13116710	9150	9150	9150	9150	0
363	20241202	123600	13116710	9150	9150	9150	9150	0
364	20241202	123500	13116710	9150	9150	9150	9150	0
365	20241202	123400	13116710	9150	9150	9150	9150	0
366	20241202	123300	13116710	9150	9150	9150	9150	0
367	20241202	123200	13116710	9150	9150	9150	9150	0
368	20241202	123100	13116710	9150	9150	9150	9150	0
369	20241202	123000	13116710	9150	9150	9150	9150	0
370	20241202	122900	13116710	9150	9150	9150	9150	0
371	20241202	122800	13116710	9150	9150	9150	9150	0
372	20241202	122700	13116710	9150	9150	9150	9150	0
373	20241202	122600	13116710	9150	9150	9150	9150	0
374	20241202	122500	13116710	9150	9150	9150	9150	0
375	20241202	122400	13116710	9150	9150	9150	9150	0
376	20241202	122300	13116710	9150	9150	9150	9150	0
377	20241202	122200	13116710	9150	9150	9150	9150	0
378	20241202	122100	13116710	9150	9150	9150	9150	0
379	20241202	122000	13116710	9150	9150	9150	9150	0
380	20241202	121900	13116710	9150	9150	9150	9150	0
381	20241202	121800	13116710	9150	9150	9150	9150	0
382	20241202	121700	13116710	9150	9150	9150	9150	0
383	20241202	121600	13116710	9150	9150	9150	9150	0
384	20241202	121500	13116710	9150	9150	9150	9150	0
385	20241202	121400	13116710	9150	9150	9150	9150	0
386	20241202	121300	13116710	9150	9150	9150	9150	0
387	20241202	121200	13116710	9150	9150	9150	9150	0
388	20241202	121100	13116710	9150	9150	9150	9150	0
389	20241202	121000	13116710	9150	9150	9150	9150	0
390	20241202	120900	13116710	9150	9150	9150	9150	0
391	20241202	120800	13116710	9150	9150	9150	9150	0
392	20241202	120700	13116710	9150	9150	9150	9150	0
393	20241202	120600	13116710	9150	9150	9150	9150	0
394	20241202	120500	13116710	9150	9150	9150	9150	0
395	20241202	120400	13116710	9150	9150	9150	9150	1
396	20241202	120300	13107560	9140	9140	9140	9140	0
397	20241202	120200	13107560	9140	9140	9140	9140	0
398	20241202	120100	13107560	9140	9140	9140	9140	0
399	20241202	120000	13107560	9140	9140	9140	9140	0
400	20241202	115900	13107560	9140	9140	9140	9140	0
401	20241202	115800	13107560	9140	9140	9140	9140	0
402	20241202	115700	13107560	9140	9140	9140	9140	0
403	20241202	115600	13107560	9140	9140	9140	9140	0
404	20241202	115500	13107560	9140	9140	9140	9140	0
405	20241202	115400	13107560	9140	9140	9140	9140	1
406	20241202	115300	13098420	9130	9130	9130	9130	0
407	20241202	115200	13098420	9130	9130	9130	9130	0
408	20241202	115100	13098420	9130	9130	9130	9130	0
409	20241202	115000	13098420	9130	9130	9130	9130	0
410	20241202	114900	13098420	9130	9130	9130	9130	0
411	20241202	114800	13098420	9130	9130	9130	9130	0
412	20241202	114700	13098420	9130	9130	9130	9130	0
413	20241202	114600	13098420	9130	9130	9130	9130	0
414	20241202	114500	13098420	9130	9130	9130	9130	0
415	20241202	114400	13098420	9130	9130	9130	9130	0
416	20241202	114300	13098420	9130	9130	9130	9130	0
417	20241202	114200	13098420	9130	9130	9130	9130	0
418	20241202	114100	13098420	9130	9130	9130	9130	0
419	20241202	114000	13098420	9130	9130	9130	9130	0
420	20241202	113900	13098420	9130	9130	9130	9130	0
421	20241202	113800	13098420	9130	9130	9130	9130	0
422	20241202	113700	13098420	9130	9130	9130	9130	0
423	20241202	113600	13098420	9130	9130	9130	9130	0
424	20241202	113500	13098420	9130	9130	9130	9130	0
425	20241202	113400	13098420	9130	9130	9130	9130	33
426	20241202	113300	12797130	9130	9130	9130	9130	0
427	20241202	113200	12797130	9130	9130	9130	9130	0
428	20241202	113100	12797130	9130	9130	9130	9130	0
429	20241202	113000	12797130	9130	9130	9130	9130	3
430	20241202	112900	12769740	9130	9130	9130	9130	0
431	20241202	112800	12769740	9130	9140	9140	9130	300
432	20241202	112700	10030480	9130	9130	9130	9130	0
433	20241202	112600	10030480	9130	9130	9130	9130	0
434	20241202	112500	10030480	9130	9130	9130	9130	0
435	20241202	112400	10030480	9130	9130	9130	9130	0
436	20241202	112300	10030480	9130	9130	9130	9130	0
437	20241202	112200	10030480	9130	9130	9130	9130	0
438	20241202	112100	10030480	9130	9130	9130	9130	0
439	20241202	112000	10030480	9130	9130	9130	9130	0
440	20241202	111900	10030480	9130	9130	9130	9130	0
441	20241202	111800	10030480	9130	9130	9130	9130	0
442	20241202	111700	10030480	9130	9130	9130	9130	0
443	20241202	111600	10030480	9130	9130	9130	9130	0
444	20241202	111500	10030480	9130	9130	9130	9130	0
445	20241202	111400	10030480	9130	9130	9130	9130	0
446	20241202	111300	10030480	9130	9130	9130	9130	0
447	20241202	111200	10030480	9130	9130	9130	9130	0
448	20241202	111100	10030480	9130	9130	9130	9130	0
449	20241202	111000	10030480	9130	9130	9130	9130	0
450	20241202	110900	10030480	9130	9130	9130	9130	0
451	20241202	110800	10030480	9130	9140	9140	9130	107
452	20241202	110700	9052900	9150	9150	9150	9150	0
453	20241202	110600	9052900	9150	9150	9150	9150	0
454	20241202	110500	9052900	9150	9150	9150	9150	1
455	20241202	110400	9043750	9150	9150	9150	9150	0
456	20241202	110300	9043750	9150	9150	9150	9150	0
457	20241202	110200	9043750	9150	9150	9150	9150	0
458	20241202	110100	9043750	9150	9150	9150	9150	0
459	20241202	110000	9043750	9150	9150	9150	9150	0
460	20241202	105900	9043750	9150	9140	9150	9140	130
461	20241202	105800	7855510	9140	9140	9140	9140	2
462	20241202	105700	7837230	9160	9160	9160	9160	0
463	20241202	105600	7837230	9160	9160	9160	9160	0
464	20241202	105500	7837230	9160	9160	9160	9160	0
465	20241202	105400	7837230	9160	9160	9160	9160	0
466	20241202	105300	7837230	9160	9160	9160	9160	0
467	20241202	105200	7837230	9160	9160	9160	9160	0
468	20241202	105100	7837230	9160	9160	9160	9160	0
469	20241202	105000	7837230	9160	9160	9160	9160	32
470	20241202	104900	7544110	9160	9160	9160	9160	0
471	20241202	104800	7544110	9160	9160	9160	9160	0
472	20241202	104700	7544110	9160	9160	9160	9160	0
473	20241202	104600	7544110	9160	9160	9160	9160	0
474	20241202	104500	7544110	9160	9160	9160	9160	0
475	20241202	104400	7544110	9160	9160	9160	9160	0
476	20241202	104300	7544110	9160	9160	9160	9160	0
477	20241202	104200	7544110	9160	9160	9160	9160	0
478	20241202	104100	7544110	9160	9160	9160	9160	0
479	20241202	104000	7544110	9160	9160	9160	9160	0
480	20241202	103900	7544110	9160	9160	9160	9160	0
481	20241202	103800	7544110	9160	9160	9160	9160	0
482	20241202	103700	7544110	9160	9160	9160	9160	0
483	20241202	103600	7544110	9160	9160	9160	9160	0
484	20241202	103500	7544110	9160	9160	9160	9160	0
485	20241202	103400	7544110	9160	9160	9160	9160	0
486	20241202	103300	7544110	9160	9160	9160	9160	0
487	20241202	103200	7544110	9160	9160	9160	9160	0
488	20241202	103100	7544110	9160	9160	9160	9160	0
489	20241202	103000	7544110	9160	9160	9160	9160	0
490	20241202	102900	7544110	9160	9160	9160	9160	0
491	20241202	102800	7544110	9160	9160	9160	9160	0
492	20241202	102700	7544110	9160	9160	9160	9160	0
493	20241202	102600	7544110	9160	9160	9160	9160	0
494	20241202	102500	7544110	9160	9160	9160	9160	0
495	20241202	102400	7544110	9160	9160	9160	9160	0
496	20241202	102300	7544110	9160	9160	9160	9160	0
497	20241202	102200	7544110	9160	9160	9160	9160	0
498	20241202	102100	7544110	9160	9160	9160	9160	0
499	20241202	102000	7544110	9160	9160	9160	9160	0
500	20241202	101900	7544110	9160	9160	9160	9160	0
501	20241202	101800	7544110	9160	9160	9160	9160	0
502	20241202	101700	7544110	9160	9160	9160	9160	0
503	20241202	101600	7544110	9160	9160	9160	9160	0
504	20241202	101500	7544110	9160	9160	9160	9160	0
505	20241202	101400	7544110	9160	9160	9160	9160	0
506	20241202	101300	7544110	9160	9140	9160	9140	33
507	20241202	101200	7242470	9140	9140	9140	9140	0
508	20241202	101100	7242470	9140	9140	9140	9140	0
509	20241202	101000	7242470	9140	9140	9140	9140	0
510	20241202	100900	7242470	9140	9140	9140	9140	0
511	20241202	100800	7242470	9140	9150	9150	9140	19
512	20241202	100700	7068770	9160	9160	9160	9160	0
513	20241202	100600	7068770	9160	9160	9160	9160	0
514	20241202	100500	7068770	9160	9160	9160	9160	0
515	20241202	100400	7068770	9160	9160	9160	9160	0
516	20241202	100300	7068770	9160	9160	9160	9160	0
517	20241202	100200	7068770	9160	9160	9160	9160	0
518	20241202	100100	7068770	9160	9160	9160	9160	0
519	20241202	100000	7068770	9160	9160	9160	9160	0
520	20241202	095900	7068770	9160	9160	9160	9160	1
521	20241202	095800	7059610	9210	9210	9210	9210	0
522	20241202	095700	7059610	9210	9210	9210	9210	0
523	20241202	095600	7059610	9210	9210	9210	9210	0
524	20241202	095500	7059610	9210	9160	9210	9160	2
525	20241202	095400	7041240	9170	9170	9170	9170	1
526	20241202	095300	7032070	9170	9170	9170	9170	0
527	20241202	095200	7032070	9170	9170	9170	9170	0
528	20241202	095100	7032070	9170	9170	9170	9170	12
529	20241202	095000	6922030	9170	9170	9170	9170	6
530	20241202	094900	6867010	9170	9170	9170	9170	1
531	20241202	094800	6857840	9210	9210	9210	9210	0
532	20241202	094700	6857840	9210	9210	9210	9210	0
533	20241202	094600	6857840	9210	9170	9210	9170	2
534	20241202	094500	6839460	9170	9170	9170	9170	0
535	20241202	094400	6839460	9170	9170	9170	9170	0
536	20241202	094300	6839460	9170	9170	9170	9170	0
537	20241202	094200	6839460	9170	9170	9170	9170	0
538	20241202	094100	6839460	9170	9170	9170	9170	1
539	20241202	094000	6830290	9210	9210	9210	9210	0
540	20241202	093900	6830290	9210	9180	9210	9180	29
541	20241202	093800	6563230	9140	9150	9150	9140	126
542	20241202	093700	5410590	9160	9160	9160	9160	0
543	20241202	093600	5410590	9160	9160	9160	9160	0
544	20241202	093500	5410590	9160	9160	9160	9160	0
545	20241202	093400	5410590	9160	9160	9160	9160	0
546	20241202	093300	5410590	9160	9160	9160	9160	0
547	20241202	093200	5410590	9160	9160	9160	9160	114
548	20241202	093100	4366350	9160	9160	9160	9160	8
549	20241202	093000	4293070	9160	9160	9160	9160	0
550	20241202	092900	4293070	9160	9160	9160	9160	63
551	20241202	092800	3715990	9160	9160	9160	9160	0
552	20241202	092700	3715990	9160	9160	9160	9160	0
553	20241202	092600	3715990	9160	9160	9160	9160	0
554	20241202	092500	3715990	9160	9160	9160	9160	0
555	20241202	092400	3715990	9160	9160	9160	9160	0
556	20241202	092300	3715990	9160	9160	9160	9160	0
557	20241202	092200	3715990	9160	9160	9160	9160	0
558	20241202	092100	3715990	9160	9160	9160	9160	0
559	20241202	092000	3715990	9160	9200	9200	9160	170
560	20241202	091900	2157990	9220	9220	9220	9220	93
561	20241202	091800	1300530	9220	9220	9220	9220	39
562	20241202	091700	940950	9230	9230	9230	9230	0
563	20241202	091600	940950	9230	9230	9230	9230	0
564	20241202	091500	940950	9230	9230	9230	9230	7
565	20241202	091400	876340	9230	9230	9230	9230	0
566	20241202	091300	876340	9230	9230	9230	9230	43
567	20241202	091200	479450	9230	9230	9230	9230	0
568	20241202	091100	479450	9230	9230	9230	9230	1
569	20241202	091000	470220	9220	9220	9220	9220	0
570	20241202	090900	470220	9220	9220	9220	9220	0
571	20241202	090800	470220	9220	9220	9220	9220	0
572	20241202	090700	470220	9220	9220	9220	9220	0
573	20241202	090600	470220	9220	9220	9220	9220	0
574	20241202	090500	470220	9220	9220	9220	9220	0
575	20241202	090400	470220	9220	9220	9220	9220	5
576	20241202	090300	424120	9220	9220	9220	9220	6
577	20241202	090200	368800	9220	9220	9220	9220	0
578	20241202	090100	368800	9220	9220	9220	9220	0
579	20241202	090000	368800	9220	9220	9220	9220	40