KissMeData/005820/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	184600	13629970	13430	13430	13430	13430	5
3	20241204	184500	13629970	13430	13430	13430	13430	0
4	20241204	184400	13629970	13430	13430	13430	13430	0
5	20241204	184300	13629970	13430	13430	13430	13430	0
6	20241204	184200	13629970	13430	13430	13430	13430	0
7	20241204	184100	13629970	13430	13430	13430	13430	0
8	20241204	184000	13629970	13430	13430	13430	13430	0
9	20241204	183900	13629970	13430	13430	13430	13430	0
10	20241204	183800	13629970	13430	13430	13430	13430	0
11	20241204	183700	13629970	13430	13430	13430	13430	0
12	20241204	183600	13629970	13430	13430	13430	13430	0
13	20241204	183500	13629970	13430	13430	13430	13430	0
14	20241204	183400	13629970	13430	13430	13430	13430	0
15	20241204	183300	13629970	13430	13430	13430	13430	0
16	20241204	183200	13629970	13430	13430	13430	13430	0
17	20241204	183100	13629970	13430	13430	13430	13430	0
18	20241204	183000	13629970	13430	13430	13430	13430	0
19	20241204	182900	13629970	13430	13430	13430	13430	0
20	20241204	182800	13629970	13430	13430	13430	13430	0
21	20241204	182700	13629970	13430	13430	13430	13430	0
22	20241204	182600	13629970	13430	13430	13430	13430	0
23	20241204	182500	13629970	13430	13430	13430	13430	0
24	20241204	182400	13629970	13430	13430	13430	13430	0
25	20241204	182300	13629970	13430	13430	13430	13430	0
26	20241204	182200	13629970	13430	13430	13430	13430	0
27	20241204	182100	13629970	13430	13430	13430	13430	0
28	20241204	182000	13629970	13430	13430	13430	13430	0
29	20241204	181900	13629970	13430	13430	13430	13430	0
30	20241204	181800	13629970	13430	13430	13430	13430	0
31	20241204	181700	13629970	13430	13430	13430	13430	0
32	20241204	181600	13629970	13430	13430	13430	13430	5
33	20241204	181500	13629970	13430	13430	13430	13430	0
34	20241204	181400	13629970	13430	13430	13430	13430	0
35	20241204	181300	13629970	13430	13430	13430	13430	0
36	20241204	181200	13629970	13430	13430	13430	13430	0
37	20241204	181100	13629970	13430	13430	13430	13430	0
38	20241204	181000	13629970	13430	13430	13430	13430	0
39	20241204	180900	13629970	13430	13430	13430	13430	0
40	20241204	180800	13629970	13430	13430	13430	13430	0
41	20241204	180700	13629970	13430	13430	13430	13430	0
42	20241204	180600	13629970	13430	13430	13430	13430	0
43	20241204	180500	13629970	13430	13430	13430	13430	0
44	20241204	180400	13629970	13430	13430	13430	13430	0
45	20241204	180300	13629970	13430	13430	13430	13430	0
46	20241204	180200	13629970	13430	13430	13430	13430	0
47	20241204	180100	13629970	13430	13430	13430	13430	0
48	20241204	180000	13629970	13430	13430	13430	13430	0
49	20241204	175900	13629970	13430	13430	13430	13430	0
50	20241204	175800	13629970	13430	13430	13430	13430	0
51	20241204	175700	13629970	13430	13430	13430	13430	0
52	20241204	175600	13629970	13430	13430	13430	13430	0
53	20241204	175500	13629970	13430	13430	13430	13430	0
54	20241204	175400	13629970	13430	13430	13430	13430	0
55	20241204	175300	13629970	13430	13430	13430	13430	0
56	20241204	175200	13629970	13430	13430	13430	13430	0
57	20241204	175100	13629970	13430	13430	13430	13430	0
58	20241204	175000	13629970	13430	13430	13430	13430	0
59	20241204	174900	13629970	13430	13430	13430	13430	0
60	20241204	174800	13629970	13430	13430	13430	13430	0
61	20241204	174700	13629970	13430	13430	13430	13430	0
62	20241204	174600	13629970	13430	13430	13430	13430	5
63	20241204	174500	13629970	13430	13430	13430	13430	0
64	20241204	174400	13629970	13430	13430	13430	13430	0
65	20241204	174300	13629970	13430	13430	13430	13430	0
66	20241204	174200	13629970	13430	13430	13430	13430	0
67	20241204	174100	13629970	13430	13430	13430	13430	0
68	20241204	174000	13629970	13430	13430	13430	13430	0
69	20241204	173900	13629970	13430	13430	13430	13430	0
70	20241204	173800	13629970	13430	13430	13430	13430	0
71	20241204	173700	13629970	13430	13430	13430	13430	0
72	20241204	173600	13629970	13430	13430	13430	13430	0
73	20241204	173500	13629970	13430	13430	13430	13430	0
74	20241204	173400	13629970	13430	13430	13430	13430	0
75	20241204	173300	13629970	13430	13430	13430	13430	0
76	20241204	173200	13629970	13430	13430	13430	13430	0
77	20241204	173100	13629970	13430	13430	13430	13430	0
78	20241204	173000	13629970	13430	13430	13430	13430	0
79	20241204	172900	13629970	13430	13430	13430	13430	0
80	20241204	172800	13629970	13430	13430	13430	13430	0
81	20241204	172700	13629970	13430	13430	13430	13430	0
82	20241204	172600	13629970	13430	13430	13430	13430	0
83	20241204	172500	13629970	13430	13430	13430	13430	0
84	20241204	172400	13629970	13430	13430	13430	13430	0
85	20241204	172300	13629970	13430	13430	13430	13430	0
86	20241204	172200	13629970	13430	13430	13430	13430	0
87	20241204	172100	13629970	13430	13430	13430	13430	0
88	20241204	172000	13629970	13430	13430	13430	13430	0
89	20241204	171900	13629970	13430	13430	13430	13430	0
90	20241204	171800	13629970	13430	13430	13430	13430	0
91	20241204	171700	13629970	13430	13430	13430	13430	0
92	20241204	171600	13629970	13430	13430	13430	13430	5
93	20241204	171500	13629970	13430	13430	13430	13430	0
94	20241204	171400	13629970	13430	13430	13430	13430	0
95	20241204	171300	13629970	13430	13430	13430	13430	0
96	20241204	171200	13629970	13430	13430	13430	13430	0
97	20241204	171100	13629970	13430	13430	13430	13430	0
98	20241204	171000	13629970	13430	13430	13430	13430	0
99	20241204	170900	13629970	13430	13430	13430	13430	0
100	20241204	170800	13629970	13430	13430	13430	13430	0
101	20241204	170700	13629970	13430	13430	13430	13430	0
102	20241204	170600	13629970	13430	13430	13430	13430	0
103	20241204	170500	13629970	13430	13430	13430	13430	0
104	20241204	170400	13629970	13430	13430	13430	13430	0
105	20241204	170300	13629970	13430	13430	13430	13430	0
106	20241204	170200	13629970	13430	13430	13430	13430	0
107	20241204	170100	13629970	13430	13430	13430	13430	0
108	20241204	170000	13629970	13430	13430	13430	13430	0
109	20241204	165900	13629970	13430	13430	13430	13430	0
110	20241204	165800	13629970	13430	13430	13430	13430	0
111	20241204	165700	13629970	13430	13430	13430	13430	0
112	20241204	165600	13629970	13430	13430	13430	13430	0
113	20241204	165500	13629970	13430	13430	13430	13430	0
114	20241204	165400	13629970	13430	13430	13430	13430	0
115	20241204	165300	13629970	13430	13430	13430	13430	0
116	20241204	165200	13629970	13430	13430	13430	13430	0
117	20241204	165100	13629970	13430	13430	13430	13430	0
118	20241204	165000	13629970	13430	13430	13430	13430	0
119	20241204	164900	13629970	13430	13430	13430	13430	0
120	20241204	164800	13629970	13430	13430	13430	13430	0
121	20241204	164700	13629970	13430	13430	13430	13430	0
122	20241204	164600	13629970	13430	13430	13430	13430	5
123	20241204	164500	13629970	13430	13430	13430	13430	0
124	20241204	164400	13629970	13430	13430	13430	13430	0
125	20241204	164300	13629970	13430	13430	13430	13430	0
126	20241204	164200	13629970	13430	13430	13430	13430	0
127	20241204	164100	13629970	13430	13430	13430	13430	0
128	20241204	164000	13629970	13430	13430	13430	13430	0
129	20241204	163900	13629970	13430	13430	13430	13430	0
130	20241204	163800	13629970	13430	13430	13430	13430	0
131	20241204	163700	13629970	13430	13430	13430	13430	0
132	20241204	163600	13629970	13430	13430	13430	13430	0
133	20241204	163500	13629970	13430	13430	13430	13430	0
134	20241204	163400	13629970	13430	13430	13430	13430	0
135	20241204	163300	13629970	13430	13430	13430	13430	0
136	20241204	163200	13629970	13430	13430	13430	13430	0
137	20241204	163100	13629970	13430	13430	13430	13430	0
138	20241204	163000	13629970	13430	13430	13430	13430	0
139	20241204	162900	13629970	13430	13430	13430	13430	0
140	20241204	162800	13629970	13430	13430	13430	13430	0
141	20241204	162700	13629970	13430	13430	13430	13430	0
142	20241204	162600	13629970	13430	13430	13430	13430	0
143	20241204	162500	13629970	13430	13430	13430	13430	0
144	20241204	162400	13629970	13430	13430	13430	13430	0
145	20241204	162300	13629970	13430	13430	13430	13430	0
146	20241204	162200	13629970	13430	13430	13430	13430	0
147	20241204	162100	13629970	13430	13430	13430	13430	0
148	20241204	162000	13629970	13430	13430	13430	13430	0
149	20241204	161900	13629970	13430	13430	13430	13430	0
150	20241204	161800	13629970	13430	13430	13430	13430	0
151	20241204	161700	13629970	13430	13430	13430	13430	0
152	20241204	161600	13629970	13430	13430	13430	13430	5
153	20241204	161500	13629970	13430	13430	13430	13430	0
154	20241204	161400	13629970	13430	13430	13430	13430	0
155	20241204	161300	13629970	13430	13430	13430	13430	0
156	20241204	161200	13629970	13430	13430	13430	13430	0
157	20241204	161100	13629970	13430	13430	13430	13430	0
158	20241204	161000	13629970	13430	13430	13430	13430	0
159	20241204	160900	13629970	13430	13430	13430	13430	0
160	20241204	160800	13629970	13430	13430	13430	13430	0
161	20241204	160700	13629970	13430	13430	13430	13430	0
162	20241204	160600	13629970	13430	13430	13430	13430	0
163	20241204	160500	13629970	13430	13430	13430	13430	0
164	20241204	160400	13629970	13430	13430	13430	13430	0
165	20241204	160300	13629970	13430	13430	13430	13430	0
166	20241204	160200	13629970	13430	13430	13430	13430	0
167	20241204	160100	13629970	13430	13430	13430	13430	0
168	20241204	160000	13629970	13430	13430	13430	13430	0
169	20241204	155900	13629970	13430	13430	13430	13430	0
170	20241204	155800	13629970	13430	13430	13430	13430	0
171	20241204	155700	13629970	13430	13430	13430	13430	0
172	20241204	155600	13629970	13430	13430	13430	13430	0
173	20241204	155500	13629970	13430	13430	13430	13430	0
174	20241204	155400	13629970	13430	13430	13430	13430	0
175	20241204	155300	13629970	13430	13430	13430	13430	0
176	20241204	155200	13629970	13430	13430	13430	13430	0
177	20241204	155100	13629970	13430	13430	13430	13430	0
178	20241204	155000	13629970	13430	13430	13430	13430	0
179	20241204	154900	13629970	13430	13430	13430	13430	0
180	20241204	154800	13629970	13430	13430	13430	13430	0
181	20241204	154700	13629970	13430	13430	13430	13430	0
182	20241204	154600	13629970	13430	13430	13430	13430	5
183	20241204	154500	13629970	13430	13430	13430	13430	0
184	20241204	154400	13629970	13430	13430	13430	13430	0
185	20241204	154300	13629970	13430	13430	13430	13430	0
186	20241204	154200	13629970	13430	13430	13430	13430	0
187	20241204	154100	13629970	13430	13430	13430	13430	0
188	20241204	154000	13629970	13430	13430	13430	13430	0
189	20241204	153900	13629970	13430	13430	13430	13430	0
190	20241204	153800	13629970	13430	13430	13430	13430	0
191	20241204	153700	13629970	13430	13430	13430	13430	0
192	20241204	153600	13629970	13430	13430	13430	13430	0
193	20241204	153500	13629970	13430	13430	13430	13430	0
194	20241204	153400	13629970	13430	13430	13430	13430	0
195	20241204	153300	13629970	13430	13430	13430	13430	0
196	20241204	153200	13629970	13430	13430	13430	13430	0
197	20241204	153100	13629970	13430	13430	13430	13430	0
198	20241204	153000	13629970	13430	13430	13430	13430	5
199	20241204	152900	13562820	13430	13430	13430	13430	0
200	20241204	152800	13562820	13430	13430	13430	13430	0
201	20241204	152700	13562820	13430	13430	13430	13430	0
202	20241204	152600	13562820	13430	13430	13430	13430	0
203	20241204	152500	13562820	13430	13430	13430	13430	0
204	20241204	152400	13562820	13430	13430	13430	13430	0
205	20241204	152300	13562820	13430	13430	13430	13430	0
206	20241204	152200	13562820	13430	13430	13430	13430	0
207	20241204	152100	13562820	13430	13430	13430	13430	0
208	20241204	152000	13562820	13430	13430	13430	13430	0
209	20241204	151900	13562820	13430	13430	13430	13430	0
210	20241204	151800	13562820	13430	13430	13430	13430	0
211	20241204	151700	13562820	13430	13430	13430	13430	0
212	20241204	151600	13562820	13430	13430	13430	13430	0
213	20241204	151500	13562820	13430	13430	13430	13430	2
214	20241204	151400	13535960	13430	13430	13430	13430	0
215	20241204	151300	13535960	13430	13430	13430	13430	0
216	20241204	151200	13535960	13430	13430	13430	13430	0
217	20241204	151100	13535960	13430	13430	13430	13430	2
218	20241204	151000	13509100	13430	13430	13430	13430	0
219	20241204	150900	13509100	13430	13430	13430	13430	0
220	20241204	150800	13509100	13430	13430	13430	13430	0
221	20241204	150700	13509100	13430	13430	13430	13430	1
222	20241204	150600	13495670	13430	13430	13430	13430	1
223	20241204	150500	13482240	13430	13430	13430	13430	0
224	20241204	150400	13482240	13430	13430	13430	13430	0
225	20241204	150300	13482240	13430	13430	13430	13430	0
226	20241204	150200	13482240	13430	13430	13430	13430	7
227	20241204	150100	13388230	13430	13430	13430	13430	0
228	20241204	150000	13388230	13430	13430	13430	13430	20
229	20241204	145900	13119630	13430	13430	13430	13430	0
230	20241204	145800	13119630	13430	13430	13430	13430	1
231	20241204	145700	13106200	13430	13430	13430	13430	1
232	20241204	145600	13092770	13430	13430	13430	13430	10
233	20241204	145500	12958470	13430	13430	13430	13430	0
234	20241204	145400	12958470	13430	13430	13430	13430	1
235	20241204	145300	12945040	13430	13430	13430	13430	1
236	20241204	145200	12931610	13430	13430	13430	13430	0
237	20241204	145100	12931610	13430	13430	13430	13430	0
238	20241204	145000	12931610	13430	13430	13430	13430	10
239	20241204	144900	12797310	13430	13430	13430	13430	0
240	20241204	144800	12797310	13430	13430	13430	13430	1
241	20241204	144700	12783880	13430	13430	13430	13430	0
242	20241204	144600	12783880	13430	13430	13430	13430	0
243	20241204	144500	12783880	13430	13430	13430	13430	1
244	20241204	144400	12770450	13430	13430	13430	13430	1
245	20241204	144300	12757020	13430	13430	13430	13430	0
246	20241204	144200	12757020	13430	13430	13430	13430	0
247	20241204	144100	12757020	13430	13430	13430	13430	1
248	20241204	144000	12743590	13430	13430	13430	13430	0
249	20241204	143900	12743590	13430	13430	13430	13430	1
250	20241204	143800	12730160	13430	13430	13430	13430	0
251	20241204	143700	12730160	13430	13430	13430	13430	1
252	20241204	143600	12716730	13430	13430	13430	13430	0
253	20241204	143500	12716730	13430	13430	13430	13430	1
254	20241204	143400	12703300	13430	13430	13430	13430	0
255	20241204	143300	12703300	13430	13430	13430	13430	10
256	20241204	143200	12569000	13430	13430	13430	13430	0
257	20241204	143100	12569000	13430	13430	13430	13430	0
258	20241204	143000	12569000	13430	13430	13430	13430	10
259	20241204	142900	12434700	13430	13430	13430	13430	0
260	20241204	142800	12434700	13430	13430	13430	13430	76
261	20241204	142700	11414020	13430	13430	13430	13430	0
262	20241204	142600	11414020	13430	13430	13430	13430	1
263	20241204	142500	11400590	13430	13430	13430	13430	0
264	20241204	142400	11400590	13430	13430	13430	13430	1
265	20241204	142300	11387160	13430	13430	13430	13430	0
266	20241204	142200	11387160	13430	13430	13430	13430	0
267	20241204	142100	11387160	13430	13430	13430	13430	1
268	20241204	142000	11373730	13430	13430	13430	13430	1
269	20241204	141900	11360300	13430	13430	13430	13430	0
270	20241204	141800	11360300	13430	13430	13430	13430	0
271	20241204	141700	11360300	13430	13430	13430	13430	1
272	20241204	141600	11346870	13430	13410	13430	13410	9
273	20241204	141500	11226020	13390	13380	13390	13380	2
274	20241204	141400	11199250	13250	13350	13350	13250	120
275	20241204	141300	9606210	13430	13430	13430	13430	0
276	20241204	141200	9606210	13430	13430	13430	13430	1
277	20241204	141100	9592780	13430	13430	13430	13430	1
278	20241204	141000	9579350	13430	13430	13430	13430	0
279	20241204	140900	9579350	13430	13430	13430	13430	0
280	20241204	140800	9579350	13430	13430	13430	13430	1
281	20241204	140700	9565920	13430	13430	13430	13430	1
282	20241204	140600	9552490	13430	13430	13430	13430	0
283	20241204	140500	9552490	13430	13430	13430	13430	0
284	20241204	140400	9552490	13430	13430	13430	13430	0
285	20241204	140300	9552490	13430	13430	13430	13430	2
286	20241204	140200	9525630	13430	13430	13430	13430	0
287	20241204	140100	9525630	13430	13430	13430	13430	0
288	20241204	140000	9525630	13430	13430	13430	13430	0
289	20241204	135900	9525630	13430	13420	13430	13420	10
290	20241204	135800	9391350	13420	13420	13420	13420	1
291	20241204	135700	9377930	13420	13420	13420	13420	0
292	20241204	135600	9377930	13420	13420	13420	13420	0
293	20241204	135500	9377930	13420	13420	13420	13420	5
294	20241204	135400	9310830	13420	13420	13420	13420	2
295	20241204	135300	9283990	13420	13420	13420	13420	0
296	20241204	135200	9283990	13420	13420	13420	13420	0
297	20241204	135100	9283990	13420	13420	13420	13420	0
298	20241204	135000	9283990	13420	13420	13420	13420	2
299	20241204	134900	9257150	13420	13420	13420	13420	0
300	20241204	134800	9257150	13420	13420	13420	13420	0
301	20241204	134700	9257150	13420	13420	13420	13420	0
302	20241204	134600	9257150	13420	13420	13420	13420	2
303	20241204	134500	9230310	13420	13420	13420	13420	2
304	20241204	134400	9203470	13420	13420	13420	13420	0
305	20241204	134300	9203470	13420	13420	13420	13420	0
306	20241204	134200	9203470	13420	13420	13420	13420	10
307	20241204	134100	9069270	13420	13420	13420	13420	2
308	20241204	134000	9042430	13420	13420	13420	13420	0
309	20241204	133900	9042430	13420	13420	13420	13420	0
310	20241204	133800	9042430	13420	13420	13420	13420	0
311	20241204	133700	9042430	13420	13420	13420	13420	2
312	20241204	133600	9015590	13430	13430	13430	13430	0
313	20241204	133500	9015590	13430	13430	13430	13430	0
314	20241204	133400	9015590	13430	13430	13430	13430	0
315	20241204	133300	9015590	13430	13430	13430	13430	1
316	20241204	133200	9002160	13430	13350	13430	13350	3
317	20241204	133100	8962030	13430	13430	13430	13430	0
318	20241204	133000	8962030	13430	13430	13430	13430	0
319	20241204	132900	8962030	13430	13430	13430	13430	0
320	20241204	132800	8962030	13430	13430	13430	13430	2
321	20241204	132700	8935170	13430	13430	13430	13430	0
322	20241204	132600	8935170	13430	13430	13430	13430	0
323	20241204	132500	8935170	13430	13420	13430	13420	10
324	20241204	132400	8800930	13420	13420	13420	13420	1
325	20241204	132300	8787510	13420	13420	13420	13420	1
326	20241204	132200	8774090	13420	13420	13420	13420	0
327	20241204	132100	8774090	13420	13420	13420	13420	0
328	20241204	132000	8774090	13420	13420	13420	13420	1
329	20241204	131900	8760670	13420	13420	13420	13420	1
330	20241204	131800	8747250	13430	13430	13430	13430	0
331	20241204	131700	8747250	13430	13430	13430	13430	0
332	20241204	131600	8747250	13430	13430	13430	13430	1
333	20241204	131500	8733820	13430	13430	13430	13430	0
334	20241204	131400	8733820	13430	13430	13430	13430	1
335	20241204	131300	8720390	13430	13430	13430	13430	0
336	20241204	131200	8720390	13430	13430	13430	13430	0
337	20241204	131100	8720390	13430	13430	13430	13430	1
338	20241204	131000	8706960	13430	13430	13430	13430	1
339	20241204	130900	8693530	13430	13430	13430	13430	0
340	20241204	130800	8693530	13430	13420	13430	13420	10
341	20241204	130700	8559310	13420	13420	13420	13420	1
342	20241204	130600	8545890	13420	13420	13420	13420	0
343	20241204	130500	8545890	13420	13420	13420	13420	1
344	20241204	130400	8532470	13430	13430	13430	13430	0
345	20241204	130300	8532470	13430	13430	13430	13430	1
346	20241204	130200	8519040	13430	13430	13430	13430	0
347	20241204	130100	8519040	13430	13430	13430	13430	1
348	20241204	130000	8505610	13430	13430	13430	13430	0
349	20241204	125900	8505610	13430	13430	13430	13430	1
350	20241204	125800	8492180	13430	13430	13430	13430	0
351	20241204	125700	8492180	13430	13430	13430	13430	0
352	20241204	125600	8492180	13430	13430	13430	13430	1
353	20241204	125500	8478750	13430	13430	13430	13430	0
354	20241204	125400	8478750	13430	13430	13430	13430	1
355	20241204	125300	8465320	13430	13430	13430	13430	0
356	20241204	125200	8465320	13430	13430	13430	13430	1
357	20241204	125100	8451890	13430	13430	13430	13430	10
358	20241204	125000	8317590	13430	13430	13430	13430	1
359	20241204	124900	8304160	13430	13430	13430	13430	0
360	20241204	124800	8304160	13430	13430	13430	13430	0
361	20241204	124700	8304160	13430	13430	13430	13430	1
362	20241204	124600	8290730	13430	13430	13430	13430	1
363	20241204	124500	8277300	13430	13430	13430	13430	0
364	20241204	124400	8277300	13430	13430	13430	13430	0
365	20241204	124300	8277300	13430	13430	13430	13430	1
366	20241204	124200	8263870	13430	13430	13430	13430	1
367	20241204	124100	8250440	13430	13430	13430	13430	0
368	20241204	124000	8250440	13430	13430	13430	13430	0
369	20241204	123900	8250440	13430	13430	13430	13430	1
370	20241204	123800	8237010	13420	13420	13420	13420	0
371	20241204	123700	8237010	13420	13420	13420	13420	1
372	20241204	123600	8223590	13430	13430	13430	13430	0
373	20241204	123500	8223590	13430	13430	13430	13430	0
374	20241204	123400	8223590	13430	13420	13430	13420	11
375	20241204	123300	8075910	13420	13420	13420	13420	1
376	20241204	123200	8062490	13420	13420	13420	13420	0
377	20241204	123100	8062490	13420	13420	13420	13420	0
378	20241204	123000	8062490	13420	13420	13420	13420	1
379	20241204	122900	8049070	13410	13410	13410	13410	1
380	20241204	122800	8035660	13420	13420	13420	13420	0
381	20241204	122700	8035660	13420	13420	13420	13420	0
382	20241204	122600	8035660	13420	13420	13420	13420	0
383	20241204	122500	8035660	13420	13420	13420	13420	1
384	20241204	122400	8022240	13420	13420	13420	13420	1
385	20241204	122300	8008820	13420	13420	13420	13420	0
386	20241204	122200	8008820	13420	13420	13420	13420	0
387	20241204	122100	8008820	13420	13420	13420	13420	1
388	20241204	122000	7995400	13410	13410	13410	13410	1
389	20241204	121900	7981990	13430	13430	13430	13430	0
390	20241204	121800	7981990	13430	13430	13430	13430	0
391	20241204	121700	7981990	13430	13420	13430	13420	10
392	20241204	121600	7847760	13420	13410	13420	13410	2
393	20241204	121500	7820930	13420	13420	13420	13420	0
394	20241204	121400	7820930	13420	13420	13420	13420	0
395	20241204	121300	7820930	13420	13420	13420	13420	0
396	20241204	121200	7820930	13420	13420	13420	13420	2
397	20241204	121100	7794090	13430	13430	13430	13430	0
398	20241204	121000	7794090	13430	13430	13430	13430	0
399	20241204	120900	7794090	13430	13430	13430	13430	0
400	20241204	120800	7794090	13430	13430	13430	13430	0
401	20241204	120700	7794090	13430	13420	13430	13420	2
402	20241204	120600	7767240	13430	13430	13430	13430	0
403	20241204	120500	7767240	13430	13430	13430	13430	0
404	20241204	120400	7767240	13430	13430	13430	13430	0
405	20241204	120300	7767240	13430	13420	13430	13420	2
406	20241204	120200	7740390	13430	13430	13430	13430	0
407	20241204	120100	7740390	13430	13430	13430	13430	0
408	20241204	120000	7740390	13430	13420	13430	13420	10
409	20241204	115900	7606110	13420	13420	13420	13420	1
410	20241204	115800	7592690	13420	13420	13420	13420	1
411	20241204	115700	7579270	13420	13420	13420	13420	0
412	20241204	115600	7579270	13420	13420	13420	13420	0
413	20241204	115500	7579270	13420	13420	13420	13420	1
414	20241204	115400	7565850	13420	13420	13420	13420	1
415	20241204	115300	7552430	13420	13420	13420	13420	0
416	20241204	115200	7552430	13420	13420	13420	13420	0
417	20241204	115100	7552430	13420	13420	13420	13420	0
418	20241204	115000	7552430	13420	13420	13420	13420	1
419	20241204	114900	7539010	13420	13420	13420	13420	1
420	20241204	114800	7525590	13420	13420	13420	13420	0
421	20241204	114700	7525590	13420	13420	13420	13420	0
422	20241204	114600	7525590	13420	13420	13420	13420	1
423	20241204	114500	7512170	13420	13420	13420	13420	1
424	20241204	114400	7498750	13430	13430	13430	13430	0
425	20241204	114300	7498750	13430	13420	13430	13420	10
426	20241204	114200	7364490	13420	13420	13420	13420	1
427	20241204	114100	7351070	13420	13420	13420	13420	0
428	20241204	114000	7351070	13420	13420	13420	13420	1
429	20241204	113900	7337650	13420	13420	13420	13420	0
430	20241204	113800	7337650	13420	13420	13420	13420	0
431	20241204	113700	7337650	13420	13420	13420	13420	1
432	20241204	113600	7324230	13410	13410	13410	13410	1
433	20241204	113500	7310820	13420	13420	13420	13420	0
434	20241204	113400	7310820	13420	13420	13420	13420	0
435	20241204	113300	7310820	13420	13420	13420	13420	1
436	20241204	113200	7297400	13420	13420	13420	13420	0
437	20241204	113100	7297400	13420	13420	13420	13420	1
438	20241204	113000	7283980	13420	13420	13420	13420	0
439	20241204	112900	7283980	13420	13420	13420	13420	1
440	20241204	112800	7270560	13430	13430	13430	13430	0
441	20241204	112700	7270560	13430	13430	13430	13430	1
442	20241204	112600	7257130	13430	13420	13430	13420	10
443	20241204	112500	7122880	13420	13420	13420	13420	1
444	20241204	112400	7109460	13420	13420	13420	13420	0
445	20241204	112300	7109460	13420	13420	13420	13420	1
446	20241204	112200	7096040	13420	13420	13420	13420	0
447	20241204	112100	7096040	13420	13420	13420	13420	0
448	20241204	112000	7096040	13420	13420	13420	13420	1
449	20241204	111900	7082620	13410	13410	13410	13410	0
450	20241204	111800	7082620	13410	13410	13410	13410	1
451	20241204	111700	7069210	13420	13420	13420	13420	0
452	20241204	111600	7069210	13420	13420	13420	13420	1
453	20241204	111500	7055790	13420	13420	13420	13420	0
454	20241204	111400	7055790	13420	13420	13420	13420	1
455	20241204	111300	7042370	13420	13420	13420	13420	0
456	20241204	111200	7042370	13420	13420	13420	13420	1
457	20241204	111100	7028950	13420	13420	13420	13420	0
458	20241204	111000	7028950	13420	13420	13420	13420	0
459	20241204	110900	7028950	13420	13360	13420	13360	11
460	20241204	110800	6881480	13360	13360	13360	13360	1
461	20241204	110700	6868120	13360	13360	13360	13360	0
462	20241204	110600	6868120	13360	13360	13360	13360	0
463	20241204	110500	6868120	13360	13360	13360	13360	1
464	20241204	110400	6854760	13360	13360	13360	13360	0
465	20241204	110300	6854760	13360	13360	13360	13360	1
466	20241204	110200	6841400	13250	13250	13250	13250	0
467	20241204	110100	6841400	13250	13250	13250	13250	0
468	20241204	110000	6841400	13250	13420	13420	13250	51
469	20241204	105900	6165120	13420	13420	13420	13420	1
470	20241204	105800	6151700	13420	13420	13420	13420	0
471	20241204	105700	6151700	13420	13420	13420	13420	0
472	20241204	105600	6151700	13420	13420	13420	13420	1
473	20241204	105500	6138280	13420	13420	13420	13420	2
474	20241204	105400	6111440	13420	13420	13420	13420	0
475	20241204	105300	6111440	13420	13420	13420	13420	0
476	20241204	105200	6111440	13420	13420	13420	13420	10
477	20241204	105100	5977240	13420	13420	13420	13420	2
478	20241204	105000	5950400	13420	13420	13420	13420	0
479	20241204	104900	5950400	13420	13420	13420	13420	0
480	20241204	104800	5950400	13420	13420	13420	13420	0
481	20241204	104700	5950400	13420	13420	13420	13420	3
482	20241204	104600	5910140	13420	13420	13420	13420	1
483	20241204	104500	5896720	13420	13420	13420	13420	0
484	20241204	104400	5896720	13420	13420	13420	13420	0
485	20241204	104300	5896720	13420	13420	13420	13420	0
486	20241204	104200	5896720	13420	13420	13420	13420	2
487	20241204	104100	5869880	13420	13420	13420	13420	0
488	20241204	104000	5869880	13420	13420	13420	13420	0
489	20241204	103900	5869880	13420	13420	13420	13420	0
490	20241204	103800	5869880	13420	13420	13420	13420	2
491	20241204	103700	5843040	13420	13420	13420	13420	0
492	20241204	103600	5843040	13420	13420	13420	13420	0
493	20241204	103500	5843040	13420	13420	13420	13420	10
494	20241204	103400	5708840	13420	13420	13420	13420	0
495	20241204	103300	5708840	13420	13420	13420	13420	2
496	20241204	103200	5682000	13420	13420	13420	13420	0
497	20241204	103100	5682000	13420	13420	13420	13420	0
498	20241204	103000	5682000	13420	13420	13420	13420	0
499	20241204	102900	5682000	13420	13420	13420	13420	2
500	20241204	102800	5655160	13420	13420	13420	13420	0
501	20241204	102700	5655160	13420	13420	13420	13420	0
502	20241204	102600	5655160	13420	13420	13420	13420	0
503	20241204	102500	5655160	13420	13420	13420	13420	6
504	20241204	102400	5574640	13420	13420	13420	13420	1
505	20241204	102300	5561220	13420	13420	13420	13420	0
506	20241204	102200	5561220	13420	13420	13420	13420	0
507	20241204	102100	5561220	13420	13420	13420	13420	1
508	20241204	102000	5547800	13430	13430	13430	13430	1
509	20241204	101900	5534370	13430	13430	13430	13430	1
510	20241204	101800	5520940	13430	13430	13430	13430	10
511	20241204	101700	5386640	13430	13430	13430	13430	0
512	20241204	101600	5386640	13430	13430	13430	13430	1
513	20241204	101500	5373210	13430	13430	13430	13430	1
514	20241204	101400	5359780	13430	13430	13430	13430	0
515	20241204	101300	5359780	13430	13430	13430	13430	0
516	20241204	101200	5359780	13430	13430	13430	13430	1
517	20241204	101100	5346350	13430	13430	13430	13430	1
518	20241204	101000	5332920	13430	13430	13430	13430	0
519	20241204	100900	5332920	13430	13430	13430	13430	0
520	20241204	100800	5332920	13430	13430	13430	13430	1
521	20241204	100700	5319490	13430	13430	13430	13430	1
522	20241204	100600	5306060	13430	13430	13430	13430	0
523	20241204	100500	5306060	13430	13430	13430	13430	0
524	20241204	100400	5306060	13430	13430	13430	13430	1
525	20241204	100300	5292630	13430	13430	13430	13430	0
526	20241204	100200	5292630	13430	13430	13430	13430	1
527	20241204	100100	5279200	13430	13430	13430	13430	10
528	20241204	100000	5144900	13430	13430	13430	13430	0
529	20241204	095900	5144900	13430	13430	13430	13430	1
530	20241204	095800	5131470	13430	13430	13430	13430	1
531	20241204	095700	5118040	13430	13430	13430	13430	0
532	20241204	095600	5118040	13430	13430	13430	13430	0
533	20241204	095500	5118040	13430	13430	13430	13430	1
534	20241204	095400	5104610	13430	13430	13430	13430	0
535	20241204	095300	5104610	13430	13430	13430	13430	1
536	20241204	095200	5091180	13430	13430	13430	13430	0
537	20241204	095100	5091180	13430	13430	13430	13430	1
538	20241204	095000	5077750	13310	13340	13340	13310	13
539	20241204	094900	4904440	13430	13430	13430	13430	1
540	20241204	094800	4891010	13430	13430	13430	13430	0
541	20241204	094700	4891010	13430	13430	13430	13430	0
542	20241204	094600	4891010	13430	13430	13430	13430	1
543	20241204	094500	4877580	13430	13430	13430	13430	0
544	20241204	094400	4877580	13430	13430	13430	13430	11
545	20241204	094300	4729850	13430	13430	13430	13430	0
546	20241204	094200	4729850	13430	13430	13430	13430	1
547	20241204	094100	4716420	13430	13430	13430	13430	0
548	20241204	094000	4716420	13430	13430	13430	13430	1
549	20241204	093900	4702990	13430	13430	13430	13430	0
550	20241204	093800	4702990	13430	13430	13430	13430	1
551	20241204	093700	4689560	13430	13430	13430	13430	0
552	20241204	093600	4689560	13430	13430	13430	13430	0
553	20241204	093500	4689560	13430	13430	13430	13430	1
554	20241204	093400	4676130	13420	13420	13420	13420	1
555	20241204	093300	4662710	13420	13420	13420	13420	0
556	20241204	093200	4662710	13420	13420	13420	13420	0
557	20241204	093100	4662710	13420	13420	13420	13420	1
558	20241204	093000	4649290	13440	13440	13440	13440	0
559	20241204	092900	4649290	13440	13440	13440	13440	1
560	20241204	092800	4635850	13360	13360	13360	13360	0
561	20241204	092700	4635850	13360	13370	13370	13360	34
562	20241204	092600	4181580	13460	13460	13460	13460	1
563	20241204	092500	4168120	13460	13460	13460	13460	1
564	20241204	092400	4154660	13460	13460	13460	13460	0
565	20241204	092300	4154660	13460	13460	13460	13460	0
566	20241204	092200	4154660	13460	13460	13460	13460	1
567	20241204	092100	4141200	13470	13470	13470	13470	1
568	20241204	092000	4127730	13470	13470	13470	13470	0
569	20241204	091900	4127730	13470	13450	13470	13450	40
570	20241204	091800	3589440	13360	13360	13360	13360	0
571	20241204	091700	3589440	13360	13360	13360	13360	71
572	20241204	091600	2640880	13360	13360	13360	13360	0
573	20241204	091500	2640880	13360	13360	13360	13360	1
574	20241204	091400	2627520	13460	13460	13460	13460	0
575	20241204	091300	2627520	13460	13460	13460	13460	1
576	20241204	091200	2614060	13460	13460	13460	13460	1
577	20241204	091100	2600600	13460	13460	13460	13460	0
578	20241204	091000	2600600	13460	13460	13460	13460	0
579	20241204	090900	2600600	13460	13460	13460	13460	0
580	20241204	090800	2600600	13460	13450	13460	13450	4
581	20241204	090700	2546770	13430	13430	13430	13430	0
582	20241204	090600	2546770	13430	13430	13430	13430	0
583	20241204	090500	2546770	13430	13430	13430	13430	0
584	20241204	090400	2546770	13430	13410	13430	13410	2
585	20241204	090300	2519930	13200	13200	13200	13200	0
586	20241204	090200	2519930	13200	13440	13440	13200	49
587	20241204	090100	1870940	13460	13460	13460	13460	0
588	20241204	090000	1870940	13460	13460	13460	13460	139