KissMeData/032560/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191500	42320560	5040	5040	5040	5040	585
3	20241202	191400	42320560	5040	5040	5040	5040	0
4	20241202	191300	42320560	5040	5040	5040	5040	0
5	20241202	191200	42320560	5040	5040	5040	5040	0
6	20241202	191100	42320560	5040	5040	5040	5040	0
7	20241202	191000	42320560	5040	5040	5040	5040	0
8	20241202	190900	42320560	5040	5040	5040	5040	0
9	20241202	190800	42320560	5040	5040	5040	5040	0
10	20241202	190700	42320560	5040	5040	5040	5040	0
11	20241202	190600	42320560	5040	5040	5040	5040	0
12	20241202	190500	42320560	5040	5040	5040	5040	0
13	20241202	190400	42320560	5040	5040	5040	5040	0
14	20241202	190300	42320560	5040	5040	5040	5040	0
15	20241202	190200	42320560	5040	5040	5040	5040	0
16	20241202	190100	42320560	5040	5040	5040	5040	0
17	20241202	190000	42320560	5040	5040	5040	5040	0
18	20241202	185900	42320560	5040	5040	5040	5040	0
19	20241202	185800	42320560	5040	5040	5040	5040	0
20	20241202	185700	42320560	5040	5040	5040	5040	0
21	20241202	185600	42320560	5040	5040	5040	5040	0
22	20241202	185500	42320560	5040	5040	5040	5040	0
23	20241202	185400	42320560	5040	5040	5040	5040	0
24	20241202	185300	42320560	5040	5040	5040	5040	0
25	20241202	185200	42320560	5040	5040	5040	5040	0
26	20241202	185100	42320560	5040	5040	5040	5040	0
27	20241202	185000	42320560	5040	5040	5040	5040	0
28	20241202	184900	42320560	5040	5040	5040	5040	0
29	20241202	184800	42320560	5040	5040	5040	5040	0
30	20241202	184700	42320560	5040	5040	5040	5040	0
31	20241202	184600	42320560	5040	5040	5040	5040	0
32	20241202	184500	42320560	5040	5040	5040	5040	585
33	20241202	184400	42320560	5040	5040	5040	5040	0
34	20241202	184300	42320560	5040	5040	5040	5040	0
35	20241202	184200	42320560	5040	5040	5040	5040	0
36	20241202	184100	42320560	5040	5040	5040	5040	0
37	20241202	184000	42320560	5040	5040	5040	5040	0
38	20241202	183900	42320560	5040	5040	5040	5040	0
39	20241202	183800	42320560	5040	5040	5040	5040	0
40	20241202	183700	42320560	5040	5040	5040	5040	0
41	20241202	183600	42320560	5040	5040	5040	5040	0
42	20241202	183500	42320560	5040	5040	5040	5040	0
43	20241202	183400	42320560	5040	5040	5040	5040	0
44	20241202	183300	42320560	5040	5040	5040	5040	0
45	20241202	183200	42320560	5040	5040	5040	5040	0
46	20241202	183100	42320560	5040	5040	5040	5040	0
47	20241202	183000	42320560	5040	5040	5040	5040	0
48	20241202	182900	42320560	5040	5040	5040	5040	0
49	20241202	182800	42320560	5040	5040	5040	5040	0
50	20241202	182700	42320560	5040	5040	5040	5040	0
51	20241202	182600	42320560	5040	5040	5040	5040	0
52	20241202	182500	42320560	5040	5040	5040	5040	0
53	20241202	182400	42320560	5040	5040	5040	5040	0
54	20241202	182300	42320560	5040	5040	5040	5040	0
55	20241202	182200	42320560	5040	5040	5040	5040	0
56	20241202	182100	42320560	5040	5040	5040	5040	0
57	20241202	182000	42320560	5040	5040	5040	5040	0
58	20241202	181900	42320560	5040	5040	5040	5040	0
59	20241202	181800	42320560	5040	5040	5040	5040	0
60	20241202	181700	42320560	5040	5040	5040	5040	0
61	20241202	181600	42320560	5040	5040	5040	5040	0
62	20241202	181500	42320560	5040	5040	5040	5040	585
63	20241202	181400	42320560	5040	5040	5040	5040	0
64	20241202	181300	42320560	5040	5040	5040	5040	0
65	20241202	181200	42320560	5040	5040	5040	5040	0
66	20241202	181100	42320560	5040	5040	5040	5040	0
67	20241202	181000	42320560	5040	5040	5040	5040	0
68	20241202	180900	42320560	5040	5040	5040	5040	0
69	20241202	180800	42320560	5040	5040	5040	5040	0
70	20241202	180700	42320560	5040	5040	5040	5040	0
71	20241202	180600	42320560	5040	5040	5040	5040	0
72	20241202	180500	42320560	5040	5040	5040	5040	0
73	20241202	180400	42320560	5040	5040	5040	5040	0
74	20241202	180300	42320560	5040	5040	5040	5040	0
75	20241202	180200	42320560	5040	5040	5040	5040	0
76	20241202	180100	42320560	5040	5040	5040	5040	0
77	20241202	180000	42320560	5040	5040	5040	5040	0
78	20241202	175900	42320560	5040	5040	5040	5040	0
79	20241202	175800	42320560	5040	5040	5040	5040	0
80	20241202	175700	42320560	5040	5040	5040	5040	0
81	20241202	175600	42320560	5040	5040	5040	5040	0
82	20241202	175500	42320560	5040	5040	5040	5040	0
83	20241202	175400	42320560	5040	5040	5040	5040	0
84	20241202	175300	42320560	5040	5040	5040	5040	0
85	20241202	175200	42320560	5040	5040	5040	5040	0
86	20241202	175100	42320560	5040	5040	5040	5040	0
87	20241202	175000	42320560	5040	5040	5040	5040	0
88	20241202	174900	42320560	5040	5040	5040	5040	0
89	20241202	174800	42320560	5040	5040	5040	5040	0
90	20241202	174700	42320560	5040	5040	5040	5040	0
91	20241202	174600	42320560	5040	5040	5040	5040	0
92	20241202	174500	42320560	5040	5040	5040	5040	585
93	20241202	174400	42320560	5040	5040	5040	5040	0
94	20241202	174300	42320560	5040	5040	5040	5040	0
95	20241202	174200	42320560	5040	5040	5040	5040	0
96	20241202	174100	42320560	5040	5040	5040	5040	0
97	20241202	174000	42320560	5040	5040	5040	5040	0
98	20241202	173900	42320560	5040	5040	5040	5040	0
99	20241202	173800	42320560	5040	5040	5040	5040	0
100	20241202	173700	42320560	5040	5040	5040	5040	0
101	20241202	173600	42320560	5040	5040	5040	5040	0
102	20241202	173500	42320560	5040	5040	5040	5040	0
103	20241202	173400	42320560	5040	5040	5040	5040	0
104	20241202	173300	42320560	5040	5040	5040	5040	0
105	20241202	173200	42320560	5040	5040	5040	5040	0
106	20241202	173100	42320560	5040	5040	5040	5040	0
107	20241202	173000	42320560	5040	5040	5040	5040	0
108	20241202	172900	42320560	5040	5040	5040	5040	0
109	20241202	172800	42320560	5040	5040	5040	5040	0
110	20241202	172700	42320560	5040	5040	5040	5040	0
111	20241202	172600	42320560	5040	5040	5040	5040	0
112	20241202	172500	42320560	5040	5040	5040	5040	0
113	20241202	172400	42320560	5040	5040	5040	5040	0
114	20241202	172300	42320560	5040	5040	5040	5040	0
115	20241202	172200	42320560	5040	5040	5040	5040	0
116	20241202	172100	42320560	5040	5040	5040	5040	0
117	20241202	172000	42320560	5040	5040	5040	5040	0
118	20241202	171900	42320560	5040	5040	5040	5040	0
119	20241202	171800	42320560	5040	5040	5040	5040	0
120	20241202	171700	42320560	5040	5040	5040	5040	0
121	20241202	171600	42320560	5040	5040	5040	5040	0
122	20241202	171500	42320560	5040	5040	5040	5040	585
123	20241202	171400	42320560	5040	5040	5040	5040	0
124	20241202	171300	42320560	5040	5040	5040	5040	0
125	20241202	171200	42320560	5040	5040	5040	5040	0
126	20241202	171100	42320560	5040	5040	5040	5040	0
127	20241202	171000	42320560	5040	5040	5040	5040	0
128	20241202	170900	42320560	5040	5040	5040	5040	0
129	20241202	170800	42320560	5040	5040	5040	5040	0
130	20241202	170700	42320560	5040	5040	5040	5040	0
131	20241202	170600	42320560	5040	5040	5040	5040	0
132	20241202	170500	42320560	5040	5040	5040	5040	0
133	20241202	170400	42320560	5040	5040	5040	5040	0
134	20241202	170300	42320560	5040	5040	5040	5040	0
135	20241202	170200	42320560	5040	5040	5040	5040	0
136	20241202	170100	42320560	5040	5040	5040	5040	0
137	20241202	170000	42320560	5040	5040	5040	5040	0
138	20241202	165900	42320560	5040	5040	5040	5040	0
139	20241202	165800	42320560	5040	5040	5040	5040	0
140	20241202	165700	42320560	5040	5040	5040	5040	0
141	20241202	165600	42320560	5040	5040	5040	5040	0
142	20241202	165500	42320560	5040	5040	5040	5040	0
143	20241202	165400	42320560	5040	5040	5040	5040	0
144	20241202	165300	42320560	5040	5040	5040	5040	0
145	20241202	165200	42320560	5040	5040	5040	5040	0
146	20241202	165100	42320560	5040	5040	5040	5040	0
147	20241202	165000	42320560	5040	5040	5040	5040	0
148	20241202	164900	42320560	5040	5040	5040	5040	0
149	20241202	164800	42320560	5040	5040	5040	5040	0
150	20241202	164700	42320560	5040	5040	5040	5040	0
151	20241202	164600	42320560	5040	5040	5040	5040	0
152	20241202	164500	42320560	5040	5040	5040	5040	585
153	20241202	164400	42320560	5040	5040	5040	5040	0
154	20241202	164300	42320560	5040	5040	5040	5040	0
155	20241202	164200	42320560	5040	5040	5040	5040	0
156	20241202	164100	42320560	5040	5040	5040	5040	0
157	20241202	164000	42320560	5040	5040	5040	5040	0
158	20241202	163900	42320560	5040	5040	5040	5040	0
159	20241202	163800	42320560	5040	5040	5040	5040	0
160	20241202	163700	42320560	5040	5040	5040	5040	0
161	20241202	163600	42320560	5040	5040	5040	5040	0
162	20241202	163500	42320560	5040	5040	5040	5040	0
163	20241202	163400	42320560	5040	5040	5040	5040	0
164	20241202	163300	42320560	5040	5040	5040	5040	0
165	20241202	163200	42320560	5040	5040	5040	5040	0
166	20241202	163100	42320560	5040	5040	5040	5040	0
167	20241202	163000	42320560	5040	5040	5040	5040	0
168	20241202	162900	42320560	5040	5040	5040	5040	0
169	20241202	162800	42320560	5040	5040	5040	5040	0
170	20241202	162700	42320560	5040	5040	5040	5040	0
171	20241202	162600	42320560	5040	5040	5040	5040	0
172	20241202	162500	42320560	5040	5040	5040	5040	0
173	20241202	162400	42320560	5040	5040	5040	5040	0
174	20241202	162300	42320560	5040	5040	5040	5040	0
175	20241202	162200	42320560	5040	5040	5040	5040	0
176	20241202	162100	42320560	5040	5040	5040	5040	0
177	20241202	162000	42320560	5040	5040	5040	5040	0
178	20241202	161900	42320560	5040	5040	5040	5040	0
179	20241202	161800	42320560	5040	5040	5040	5040	0
180	20241202	161700	42320560	5040	5040	5040	5040	0
181	20241202	161600	42320560	5040	5040	5040	5040	0
182	20241202	161500	42320560	5040	5040	5040	5040	585
183	20241202	161400	42320560	5040	5040	5040	5040	0
184	20241202	161300	42320560	5040	5040	5040	5040	0
185	20241202	161200	42320560	5040	5040	5040	5040	0
186	20241202	161100	42320560	5040	5040	5040	5040	0
187	20241202	161000	42320560	5040	5040	5040	5040	0
188	20241202	160900	42320560	5040	5040	5040	5040	0
189	20241202	160800	42320560	5040	5040	5040	5040	0
190	20241202	160700	42320560	5040	5040	5040	5040	0
191	20241202	160600	42320560	5040	5040	5040	5040	0
192	20241202	160500	42320560	5040	5040	5040	5040	0
193	20241202	160400	42320560	5040	5040	5040	5040	0
194	20241202	160300	42320560	5040	5040	5040	5040	0
195	20241202	160200	42320560	5040	5040	5040	5040	0
196	20241202	160100	42320560	5040	5040	5040	5040	0
197	20241202	160000	42320560	5040	5040	5040	5040	0
198	20241202	155900	42320560	5040	5040	5040	5040	0
199	20241202	155800	42320560	5040	5040	5040	5040	0
200	20241202	155700	42320560	5040	5040	5040	5040	0
201	20241202	155600	42320560	5040	5040	5040	5040	0
202	20241202	155500	42320560	5040	5040	5040	5040	0
203	20241202	155400	42320560	5040	5040	5040	5040	0
204	20241202	155300	42320560	5040	5040	5040	5040	0
205	20241202	155200	42320560	5040	5040	5040	5040	0
206	20241202	155100	42320560	5040	5040	5040	5040	0
207	20241202	155000	42320560	5040	5040	5040	5040	0
208	20241202	154900	42320560	5040	5040	5040	5040	0
209	20241202	154800	42320560	5040	5040	5040	5040	0
210	20241202	154700	42320560	5040	5040	5040	5040	0
211	20241202	154600	42320560	5040	5040	5040	5040	0
212	20241202	154500	42320560	5040	5040	5040	5040	585
213	20241202	154400	42320560	5040	5040	5040	5040	0
214	20241202	154300	42320560	5040	5040	5040	5040	0
215	20241202	154200	42320560	5040	5040	5040	5040	0
216	20241202	154100	42320560	5040	5040	5040	5040	0
217	20241202	154000	42320560	5040	5040	5040	5040	0
218	20241202	153900	42320560	5040	5040	5040	5040	0
219	20241202	153800	42320560	5040	5040	5040	5040	0
220	20241202	153700	42320560	5040	5040	5040	5040	0
221	20241202	153600	42320560	5040	5040	5040	5040	0
222	20241202	153500	42320560	5040	5040	5040	5040	0
223	20241202	153400	42320560	5040	5040	5040	5040	0
224	20241202	153300	42320560	5040	5040	5040	5040	0
225	20241202	153200	42320560	5040	5040	5040	5040	0
226	20241202	153100	42320560	5040	5040	5040	5040	0
227	20241202	153000	42320560	5040	5040	5040	5040	585
228	20241202	152900	39372160	5050	5050	5050	5050	0
229	20241202	152800	39372160	5050	5050	5050	5050	0
230	20241202	152700	39372160	5050	5050	5050	5050	0
231	20241202	152600	39372160	5050	5050	5050	5050	0
232	20241202	152500	39372160	5050	5050	5050	5050	0
233	20241202	152400	39372160	5050	5050	5050	5050	0
234	20241202	152300	39372160	5050	5050	5050	5050	0
235	20241202	152200	39372160	5050	5050	5050	5050	0
236	20241202	152100	39372160	5050	5050	5050	5050	0
237	20241202	152000	39372160	5050	5050	5050	5050	0
238	20241202	151900	39372160	5050	5050	5050	5050	1
239	20241202	151800	39367110	5040	5040	5050	5040	1073
240	20241202	151700	33959180	5040	5040	5040	5040	187
241	20241202	151600	33016700	5050	5050	5050	5050	1
242	20241202	151500	33011650	5050	5050	5050	5050	1
243	20241202	151400	33006600	5050	5050	5050	5050	55
244	20241202	151300	32728850	5050	5050	5050	5050	512
245	20241202	151200	30143250	5050	5050	5050	5050	212
246	20241202	151100	29072650	5060	5060	5060	5060	0
247	20241202	151000	29072650	5060	5060	5060	5060	50
248	20241202	150900	28819650	5070	5070	5070	5070	0
249	20241202	150800	28819650	5070	5070	5070	5070	0
250	20241202	150700	28819650	5070	5070	5070	5070	0
251	20241202	150600	28819650	5070	5070	5070	5070	0
252	20241202	150500	28819650	5070	5070	5070	5070	0
253	20241202	150400	28819650	5070	5070	5070	5070	0
254	20241202	150300	28819650	5070	5070	5070	5070	1
255	20241202	150200	28814580	5050	5050	5050	5050	24
256	20241202	150100	28693380	5060	5060	5060	5060	133
257	20241202	150000	28020400	5080	5080	5080	5080	0
258	20241202	145900	28020400	5080	5080	5080	5080	0
259	20241202	145800	28020400	5080	5080	5080	5080	0
260	20241202	145700	28020400	5080	5080	5080	5080	0
261	20241202	145600	28020400	5080	5080	5080	5080	0
262	20241202	145500	28020400	5080	5080	5080	5080	0
263	20241202	145400	28020400	5080	5080	5080	5080	0
264	20241202	145300	28020400	5080	5080	5080	5080	0
265	20241202	145200	28020400	5080	5080	5080	5080	0
266	20241202	145100	28020400	5080	5080	5080	5080	0
267	20241202	145000	28020400	5080	5080	5080	5080	0
268	20241202	144900	28020400	5080	5080	5080	5080	0
269	20241202	144800	28020400	5080	5080	5080	5080	1
270	20241202	144700	28015320	5060	5060	5060	5060	6
271	20241202	144600	27984960	5080	5080	5080	5080	0
272	20241202	144500	27984960	5080	5080	5080	5080	1
273	20241202	144400	27979880	5060	5060	5060	5060	0
274	20241202	144300	27979880	5060	5060	5060	5060	100
275	20241202	144200	27473880	5060	5060	5060	5060	0
276	20241202	144100	27473880	5060	5060	5060	5060	0
277	20241202	144000	27473880	5060	5060	5060	5060	0
278	20241202	143900	27473880	5060	5060	5060	5060	3
279	20241202	143800	27458700	5080	5080	5080	5080	0
280	20241202	143700	27458700	5080	5080	5080	5080	0
281	20241202	143600	27458700	5080	5080	5080	5080	0
282	20241202	143500	27458700	5080	5080	5080	5080	1
283	20241202	143400	27453620	5080	5080	5080	5080	1
284	20241202	143300	27448540	5070	5070	5070	5070	0
285	20241202	143200	27448540	5070	5070	5070	5070	10
286	20241202	143100	27397840	5060	5060	5060	5060	40
287	20241202	143000	27195440	5080	5080	5080	5080	0
288	20241202	142900	27195440	5080	5080	5080	5080	0
289	20241202	142800	27195440	5080	5080	5080	5080	0
290	20241202	142700	27195440	5080	5080	5080	5080	0
291	20241202	142600	27195440	5080	5080	5080	5080	0
292	20241202	142500	27195440	5080	5080	5080	5080	0
293	20241202	142400	27195440	5080	5080	5080	5080	0
294	20241202	142300	27195440	5080	5080	5080	5080	0
295	20241202	142200	27195440	5080	5080	5080	5080	0
296	20241202	142100	27195440	5080	5080	5080	5080	0
297	20241202	142000	27195440	5080	5080	5080	5080	0
298	20241202	141900	27195440	5080	5070	5080	5070	65
299	20241202	141800	26865880	5080	5080	5080	5080	0
300	20241202	141700	26865880	5080	5080	5080	5080	0
301	20241202	141600	26865880	5080	5080	5080	5080	0
302	20241202	141500	26865880	5080	5080	5080	5080	0
303	20241202	141400	26865880	5080	5080	5080	5080	0
304	20241202	141300	26865880	5080	5080	5080	5080	0
305	20241202	141200	26865880	5080	5080	5080	5080	0
306	20241202	141100	26865880	5080	5080	5080	5080	0
307	20241202	141000	26865880	5080	5080	5080	5080	0
308	20241202	140900	26865880	5080	5080	5080	5080	0
309	20241202	140800	26865880	5080	5080	5080	5080	0
310	20241202	140700	26865880	5080	5080	5080	5080	0
311	20241202	140600	26865880	5080	5080	5080	5080	0
312	20241202	140500	26865880	5080	5080	5080	5080	0
313	20241202	140400	26865880	5080	5080	5080	5080	0
314	20241202	140300	26865880	5080	5080	5080	5080	0
315	20241202	140200	26865880	5080	5080	5080	5080	1
316	20241202	140100	26860800	5080	5080	5080	5080	0
317	20241202	140000	26860800	5080	5080	5080	5080	20
318	20241202	135900	26759200	5080	5080	5080	5080	0
319	20241202	135800	26759200	5080	5080	5080	5080	0
320	20241202	135700	26759200	5080	5080	5080	5080	0
321	20241202	135600	26759200	5080	5080	5080	5080	0
322	20241202	135500	26759200	5080	5080	5080	5080	0
323	20241202	135400	26759200	5080	5080	5080	5080	0
324	20241202	135300	26759200	5080	5080	5080	5080	0
325	20241202	135200	26759200	5080	5080	5080	5080	0
326	20241202	135100	26759200	5080	5080	5080	5080	0
327	20241202	135000	26759200	5080	5080	5080	5080	0
328	20241202	134900	26759200	5080	5080	5080	5080	0
329	20241202	134800	26759200	5080	5080	5080	5080	1
330	20241202	134700	26754120	5080	5080	5080	5080	1
331	20241202	134600	26749040	5080	5080	5080	5080	0
332	20241202	134500	26749040	5080	5080	5080	5080	0
333	20241202	134400	26749040	5080	5080	5080	5080	0
334	20241202	134300	26749040	5080	5080	5080	5080	0
335	20241202	134200	26749040	5080	5080	5080	5080	0
336	20241202	134100	26749040	5080	5080	5080	5080	0
337	20241202	134000	26749040	5080	5080	5080	5080	0
338	20241202	133900	26749040	5080	5080	5080	5080	196
339	20241202	133800	25753360	5090	5090	5090	5090	1
340	20241202	133700	25748270	5070	5070	5070	5070	53
341	20241202	133600	25479560	5080	5080	5080	5080	3
342	20241202	133500	25464320	5090	5090	5090	5090	0
343	20241202	133400	25464320	5090	5090	5090	5090	0
344	20241202	133300	25464320	5090	5090	5090	5090	0
345	20241202	133200	25464320	5090	5090	5090	5090	0
346	20241202	133100	25464320	5090	5090	5090	5090	0
347	20241202	133000	25464320	5090	5090	5090	5090	0
348	20241202	132900	25464320	5090	5090	5090	5090	0
349	20241202	132800	25464320	5090	5090	5090	5090	0
350	20241202	132700	25464320	5090	5090	5090	5090	0
351	20241202	132600	25464320	5090	5090	5090	5090	0
352	20241202	132500	25464320	5090	5090	5090	5090	0
353	20241202	132400	25464320	5090	5090	5090	5090	0
354	20241202	132300	25464320	5090	5090	5090	5090	0
355	20241202	132200	25464320	5090	5090	5090	5090	0
356	20241202	132100	25464320	5090	5060	5090	5060	4
357	20241202	132000	25444050	5060	5060	5060	5060	0
358	20241202	131900	25444050	5060	5060	5060	5060	0
359	20241202	131800	25444050	5060	5060	5060	5060	0
360	20241202	131700	25444050	5060	5060	5060	5060	0
361	20241202	131600	25444050	5060	5060	5060	5060	0
362	20241202	131500	25444050	5060	5060	5060	5060	0
363	20241202	131400	25444050	5060	5060	5060	5060	0
364	20241202	131300	25444050	5060	5060	5060	5060	0
365	20241202	131200	25444050	5060	5060	5060	5060	0
366	20241202	131100	25444050	5060	5060	5060	5060	1
367	20241202	131000	25438990	5060	5060	5060	5060	0
368	20241202	130900	25438990	5060	5060	5060	5060	28
369	20241202	130800	25297310	5060	5060	5060	5060	51
370	20241202	130700	25039250	5060	5060	5060	5060	2
371	20241202	130600	25029130	5060	5070	5070	5060	1135
372	20241202	130500	19283280	5090	5090	5090	5090	0
373	20241202	130400	19283280	5090	5090	5090	5090	0
374	20241202	130300	19283280	5090	5090	5090	5090	0
375	20241202	130200	19283280	5090	5090	5090	5090	0
376	20241202	130100	19283280	5090	5090	5090	5090	1
377	20241202	130000	19278190	5080	5080	5080	5080	0
378	20241202	125900	19278190	5080	5080	5080	5080	0
379	20241202	125800	19278190	5080	5080	5080	5080	0
380	20241202	125700	19278190	5080	5080	5080	5080	0
381	20241202	125600	19278190	5080	5080	5080	5080	0
382	20241202	125500	19278190	5080	5080	5080	5080	0
383	20241202	125400	19278190	5080	5080	5080	5080	1
384	20241202	125300	19273110	5090	5090	5090	5090	0
385	20241202	125200	19273110	5090	5090	5090	5090	1
386	20241202	125100	19268020	5080	5080	5080	5080	1
387	20241202	125000	19262940	5070	5070	5070	5070	0
388	20241202	124900	19262940	5070	5070	5070	5070	0
389	20241202	124800	19262940	5070	5070	5070	5070	0
390	20241202	124700	19262940	5070	5070	5070	5070	0
391	20241202	124600	19262940	5070	5070	5070	5070	0
392	20241202	124500	19262940	5070	5070	5070	5070	0
393	20241202	124400	19262940	5070	5070	5070	5070	2
394	20241202	124300	19252800	5070	5070	5070	5070	100
395	20241202	124200	18745800	5070	5070	5070	5070	0
396	20241202	124100	18745800	5070	5070	5070	5070	0
397	20241202	124000	18745800	5070	5080	5080	5070	85
398	20241202	123900	18314050	5080	5080	5080	5080	0
399	20241202	123800	18314050	5080	5080	5080	5080	20
400	20241202	123700	18212450	5080	5080	5080	5080	0
401	20241202	123600	18212450	5080	5080	5080	5080	100
402	20241202	123500	17704450	5080	5080	5080	5080	0
403	20241202	123400	17704450	5080	5080	5080	5080	0
404	20241202	123300	17704450	5080	5080	5080	5080	50
405	20241202	123200	17450450	5080	5080	5080	5080	30
406	20241202	123100	17298050	5090	5090	5090	5090	0
407	20241202	123000	17298050	5090	5090	5090	5090	0
408	20241202	122900	17298050	5090	5090	5090	5090	0
409	20241202	122800	17298050	5090	5090	5090	5090	0
410	20241202	122700	17298050	5090	5090	5090	5090	0
411	20241202	122600	17298050	5090	5090	5090	5090	0
412	20241202	122500	17298050	5090	5090	5090	5090	10
413	20241202	122400	17247150	5100	5100	5100	5100	0
414	20241202	122300	17247150	5100	5100	5100	5100	0
415	20241202	122200	17247150	5100	5100	5100	5100	0
416	20241202	122100	17247150	5100	5100	5100	5100	0
417	20241202	122000	17247150	5100	5100	5100	5100	0
418	20241202	121900	17247150	5100	5080	5100	5080	74
419	20241202	121800	16870070	5080	5080	5080	5080	0
420	20241202	121700	16870070	5080	5080	5080	5080	0
421	20241202	121600	16870070	5080	5080	5080	5080	0
422	20241202	121500	16870070	5080	5080	5080	5080	41
423	20241202	121400	16661790	5080	5080	5080	5080	0
424	20241202	121300	16661790	5080	5080	5080	5080	0
425	20241202	121200	16661790	5080	5080	5080	5080	0
426	20241202	121100	16661790	5080	5080	5080	5080	0
427	20241202	121000	16661790	5080	5080	5080	5080	30
428	20241202	120900	16509390	5100	5100	5100	5100	0
429	20241202	120800	16509390	5100	5100	5100	5100	0
430	20241202	120700	16509390	5100	5100	5100	5100	0
431	20241202	120600	16509390	5100	5100	5100	5100	0
432	20241202	120500	16509390	5100	5100	5100	5100	0
433	20241202	120400	16509390	5100	5100	5100	5100	0
434	20241202	120300	16509390	5100	5100	5100	5100	0
435	20241202	120200	16509390	5100	5100	5100	5100	0
436	20241202	120100	16509390	5100	5100	5100	5100	0
437	20241202	120000	16509390	5100	5100	5100	5100	0
438	20241202	115900	16509390	5100	5080	5100	5070	101
439	20241202	115800	15997190	5100	5100	5100	5100	0
440	20241202	115700	15997190	5100	5100	5100	5100	0
441	20241202	115600	15997190	5100	5100	5100	5100	0
442	20241202	115500	15997190	5100	5080	5100	5080	2
443	20241202	115400	15987010	5100	5100	5100	5100	0
444	20241202	115300	15987010	5100	5100	5100	5100	0
445	20241202	115200	15987010	5100	5100	5100	5100	0
446	20241202	115100	15987010	5100	5100	5100	5100	0
447	20241202	115000	15987010	5100	5100	5100	5100	0
448	20241202	114900	15987010	5100	5100	5100	5100	0
449	20241202	114800	15987010	5100	5100	5100	5100	0
450	20241202	114700	15987010	5100	5080	5100	5080	11
451	20241202	114600	15931110	5100	5100	5100	5100	0
452	20241202	114500	15931110	5100	5100	5100	5100	0
453	20241202	114400	15931110	5100	5100	5100	5100	0
454	20241202	114300	15931110	5100	5100	5100	5100	0
455	20241202	114200	15931110	5100	5100	5100	5100	0
456	20241202	114100	15931110	5100	5100	5100	5100	0
457	20241202	114000	15931110	5100	5100	5100	5100	0
458	20241202	113900	15931110	5100	5080	5100	5080	30
459	20241202	113800	15778690	5080	5080	5080	5080	0
460	20241202	113700	15778690	5080	5100	5100	5080	72
461	20241202	113600	15412910	5080	5080	5080	5080	30
462	20241202	113500	15260510	5080	5070	5080	5070	3
463	20241202	113400	15245290	5070	5070	5070	5070	0
464	20241202	113300	15245290	5070	5070	5070	5070	35
465	20241202	113200	15067840	5070	5070	5070	5070	0
466	20241202	113100	15067840	5070	5070	5070	5070	0
467	20241202	113000	15067840	5070	5070	5070	5070	0
468	20241202	112900	15067840	5070	5070	5070	5070	0
469	20241202	112800	15067840	5070	5060	5070	5060	23
470	20241202	112700	14951450	5070	5070	5070	5070	0
471	20241202	112600	14951450	5070	5060	5070	5060	119
472	20241202	112500	14349120	5070	5070	5070	5070	357
473	20241202	112400	12539130	5080	5080	5080	5080	0
474	20241202	112300	12539130	5080	5080	5080	5080	0
475	20241202	112200	12539130	5080	5080	5080	5080	14
476	20241202	112100	12468010	5080	5080	5080	5080	5
477	20241202	112000	12442610	5080	5080	5080	5080	0
478	20241202	111900	12442610	5080	5080	5080	5080	0
479	20241202	111800	12442610	5080	5080	5080	5080	0
480	20241202	111700	12442610	5080	5080	5080	5080	52
481	20241202	111600	12178450	5100	5100	5100	5100	0
482	20241202	111500	12178450	5100	5100	5100	5100	0
483	20241202	111400	12178450	5100	5100	5100	5100	0
484	20241202	111300	12178450	5100	5100	5100	5100	0
485	20241202	111200	12178450	5100	5100	5100	5100	0
486	20241202	111100	12178450	5100	5100	5100	5100	0
487	20241202	111000	12178450	5100	5100	5100	5100	0
488	20241202	110900	12178450	5100	5100	5100	5100	0
489	20241202	110800	12178450	5100	5100	5100	5100	1
490	20241202	110700	12173350	5090	5090	5090	5090	0
491	20241202	110600	12173350	5090	5090	5090	5090	11
492	20241202	110500	12117360	5100	5100	5100	5100	1
493	20241202	110400	12112260	5090	5090	5090	5090	0
494	20241202	110300	12112260	5090	5090	5090	5090	0
495	20241202	110200	12112260	5090	5090	5090	5090	10
496	20241202	110100	12061360	5100	5100	5100	5100	0
497	20241202	110000	12061360	5100	5100	5100	5100	1
498	20241202	105900	12056260	5090	5100	5100	5090	511
499	20241202	105800	9455260	5100	5100	5100	5100	0
500	20241202	105700	9455260	5100	5100	5100	5100	0
501	20241202	105600	9455260	5100	5100	5100	5100	5
502	20241202	105500	9429760	5100	5100	5100	5100	0
503	20241202	105400	9429760	5100	5100	5100	5100	1
504	20241202	105300	9424660	5140	5140	5140	5140	0
505	20241202	105200	9424660	5140	5140	5140	5140	0
506	20241202	105100	9424660	5140	5140	5140	5140	0
507	20241202	105000	9424660	5140	5140	5140	5140	1
508	20241202	104900	9419520	5090	5090	5090	5090	0
509	20241202	104800	9419520	5090	5100	5100	5090	10
510	20241202	104700	9368560	5140	5140	5140	5140	0
511	20241202	104600	9368560	5140	5140	5140	5140	0
512	20241202	104500	9368560	5140	5140	5140	5140	0
513	20241202	104400	9368560	5140	5140	5140	5140	0
514	20241202	104300	9368560	5140	5100	5140	5090	289
515	20241202	104200	7896650	5150	5150	5150	5150	0
516	20241202	104100	7896650	5150	5150	5150	5150	0
517	20241202	104000	7896650	5150	5150	5150	5150	0
518	20241202	103900	7896650	5150	5150	5150	5150	1
519	20241202	103800	7891500	5100	5100	5100	5100	88
520	20241202	103700	7442700	5160	5160	5160	5160	0
521	20241202	103600	7442700	5160	5160	5160	5160	0
522	20241202	103500	7442700	5160	5160	5160	5160	0
523	20241202	103400	7442700	5160	5160	5160	5160	0
524	20241202	103300	7442700	5160	5160	5160	5160	0
525	20241202	103200	7442700	5160	5160	5160	5160	0
526	20241202	103100	7442700	5160	5160	5160	5160	0
527	20241202	103000	7442700	5160	5160	5160	5160	0
528	20241202	102900	7442700	5160	5160	5160	5160	0
529	20241202	102800	7442700	5160	5160	5160	5160	0
530	20241202	102700	7442700	5160	5160	5160	5160	0
531	20241202	102600	7442700	5160	5160	5160	5160	0
532	20241202	102500	7442700	5160	5160	5160	5160	0
533	20241202	102400	7442700	5160	5160	5160	5160	0
534	20241202	102300	7442700	5160	5160	5160	5160	0
535	20241202	102200	7442700	5160	5160	5160	5160	0
536	20241202	102100	7442700	5160	5160	5160	5160	0
537	20241202	102000	7442700	5160	5160	5160	5160	13
538	20241202	101900	7375620	5160	5110	5160	5110	390
539	20241202	101800	5370250	5110	5090	5110	5090	205
540	20241202	101700	4326780	5110	5110	5110	5110	0
541	20241202	101600	4326780	5110	5110	5110	5110	0
542	20241202	101500	4326780	5110	5110	5110	5110	0
543	20241202	101400	4326780	5110	5110	5110	5110	0
544	20241202	101300	4326780	5110	5110	5110	5110	0
545	20241202	101200	4326780	5110	5110	5110	5110	1
546	20241202	101100	4321670	5100	5100	5100	5100	0
547	20241202	101000	4321670	5100	5100	5100	5100	0
548	20241202	100900	4321670	5100	5100	5100	5100	3
549	20241202	100800	4306370	5100	5100	5100	5100	2
550	20241202	100700	4296170	5100	5100	5100	5100	8
551	20241202	100600	4255370	5110	5110	5110	5110	0
552	20241202	100500	4255370	5110	5110	5110	5110	0
553	20241202	100400	4255370	5110	5110	5110	5110	0
554	20241202	100300	4255370	5110	5100	5110	5100	80
555	20241202	100200	3847340	5110	5110	5110	5110	0
556	20241202	100100	3847340	5110	5110	5110	5110	0
557	20241202	100000	3847340	5110	5110	5110	5110	20
558	20241202	095900	3745140	5110	5110	5110	5110	0
559	20241202	095800	3745140	5110	5110	5110	5110	0
560	20241202	095700	3745140	5110	5110	5110	5110	3
561	20241202	095600	3729810	5120	5120	5120	5120	0
562	20241202	095500	3729810	5120	5120	5120	5120	1
563	20241202	095400	3724690	5130	5130	5130	5130	0
564	20241202	095300	3724690	5130	5130	5130	5130	0
565	20241202	095200	3724690	5130	5130	5130	5130	1
566	20241202	095100	3719560	5140	5140	5140	5140	0
567	20241202	095000	3719560	5140	5140	5140	5140	0
568	20241202	094900	3719560	5140	5140	5140	5140	0
569	20241202	094800	3719560	5140	5140	5140	5140	0
570	20241202	094700	3719560	5140	5140	5140	5140	0
571	20241202	094600	3719560	5140	5140	5140	5140	0
572	20241202	094500	3719560	5140	5140	5140	5140	2
573	20241202	094400	3709280	5140	5140	5140	5140	0
574	20241202	094300	3709280	5140	5140	5140	5140	0
575	20241202	094200	3709280	5140	5140	5140	5140	0
576	20241202	094100	3709280	5140	5140	5140	5140	0
577	20241202	094000	3709280	5140	5140	5140	5140	0
578	20241202	093900	3709280	5140	5140	5140	5140	2
579	20241202	093800	3699000	5140	5140	5140	5140	7
580	20241202	093700	3663020	5140	5140	5140	5140	0
581	20241202	093600	3663020	5140	5140	5140	5140	0
582	20241202	093500	3663020	5140	5110	5140	5090	476
583	20241202	093400	1238430	5160	5120	5160	5120	2
584	20241202	093300	1228150	5120	5120	5120	5120	11
585	20241202	093200	1171830	5120	5120	5120	5120	0
586	20241202	093100	1171830	5120	5120	5120	5120	0
587	20241202	093000	1171830	5120	5120	5120	5120	1
588	20241202	092900	1166710	5120	5120	5120	5120	42
589	20241202	092800	951670	5170	5170	5170	5170	0
590	20241202	092700	951670	5170	5170	5170	5170	0
591	20241202	092600	951670	5170	5170	5170	5170	0
592	20241202	092500	951670	5170	5170	5170	5170	0
593	20241202	092400	951670	5170	5150	5170	5150	3
594	20241202	092300	936200	5150	5150	5150	5150	0
595	20241202	092200	936200	5150	5150	5150	5150	0
596	20241202	092100	936200	5150	5150	5150	5150	0
597	20241202	092000	936200	5150	5150	5150	5150	58
598	20241202	091900	637500	5150	5150	5150	5150	1
599	20241202	091800	632350	5150	5150	5150	5150	2
600	20241202	091700	622050	5150	5150	5150	5150	2
601	20241202	091600	611750	5150	5150	5150	5150	19
602	20241202	091500	513900	5150	5160	5160	5150	20
603	20241202	091400	410740	5160	5160	5160	5160	1
604	20241202	091300	405580	5180	5180	5180	5180	1
605	20241202	091200	400400	5160	5150	5180	5150	3
606	20241202	091100	384910	5190	5160	5190	5160	2
607	20241202	091000	374560	5210	5210	5210	5210	0
608	20241202	090900	374560	5210	5210	5210	5210	1
609	20241202	090800	369350	5220	5220	5220	5220	0
610	20241202	090700	369350	5220	5220	5220	5220	0
611	20241202	090600	369350	5220	5220	5220	5220	1
612	20241202	090500	364130	5230	5230	5230	5230	5
613	20241202	090400	337980	5240	5190	5240	5190	55
614	20241202	090300	51900	5190	5190	5190	5190	0
615	20241202	090200	51900	5190	5190	5190	5190	0
616	20241202	090100	51900	5190	5190	5190	5190	0
617	20241202	090000	51900	5190	5190	5190	5190	10