KissMeData/032560/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191500	40124130	5060	5060	5060	5060	160
3	20241203	191400	40124130	5060	5060	5060	5060	0
4	20241203	191300	40124130	5060	5060	5060	5060	0
5	20241203	191200	40124130	5060	5060	5060	5060	0
6	20241203	191100	40124130	5060	5060	5060	5060	0
7	20241203	191000	40124130	5060	5060	5060	5060	0
8	20241203	190900	40124130	5060	5060	5060	5060	0
9	20241203	190800	40124130	5060	5060	5060	5060	0
10	20241203	190700	40124130	5060	5060	5060	5060	0
11	20241203	190600	40124130	5060	5060	5060	5060	0
12	20241203	190500	40124130	5060	5060	5060	5060	0
13	20241203	190400	40124130	5060	5060	5060	5060	0
14	20241203	190300	40124130	5060	5060	5060	5060	0
15	20241203	190200	40124130	5060	5060	5060	5060	0
16	20241203	190100	40124130	5060	5060	5060	5060	0
17	20241203	190000	40124130	5060	5060	5060	5060	0
18	20241203	185900	40124130	5060	5060	5060	5060	0
19	20241203	185800	40124130	5060	5060	5060	5060	0
20	20241203	185700	40124130	5060	5060	5060	5060	0
21	20241203	185600	40124130	5060	5060	5060	5060	0
22	20241203	185500	40124130	5060	5060	5060	5060	0
23	20241203	185400	40124130	5060	5060	5060	5060	0
24	20241203	185300	40124130	5060	5060	5060	5060	0
25	20241203	185200	40124130	5060	5060	5060	5060	0
26	20241203	185100	40124130	5060	5060	5060	5060	0
27	20241203	185000	40124130	5060	5060	5060	5060	0
28	20241203	184900	40124130	5060	5060	5060	5060	0
29	20241203	184800	40124130	5060	5060	5060	5060	0
30	20241203	184700	40124130	5060	5060	5060	5060	0
31	20241203	184600	40124130	5060	5060	5060	5060	0
32	20241203	184500	40124130	5060	5060	5060	5060	160
33	20241203	184400	40124130	5060	5060	5060	5060	0
34	20241203	184300	40124130	5060	5060	5060	5060	0
35	20241203	184200	40124130	5060	5060	5060	5060	0
36	20241203	184100	40124130	5060	5060	5060	5060	0
37	20241203	184000	40124130	5060	5060	5060	5060	0
38	20241203	183900	40124130	5060	5060	5060	5060	0
39	20241203	183800	40124130	5060	5060	5060	5060	0
40	20241203	183700	40124130	5060	5060	5060	5060	0
41	20241203	183600	40124130	5060	5060	5060	5060	0
42	20241203	183500	40124130	5060	5060	5060	5060	0
43	20241203	183400	40124130	5060	5060	5060	5060	0
44	20241203	183300	40124130	5060	5060	5060	5060	0
45	20241203	183200	40124130	5060	5060	5060	5060	0
46	20241203	183100	40124130	5060	5060	5060	5060	0
47	20241203	183000	40124130	5060	5060	5060	5060	0
48	20241203	182900	40124130	5060	5060	5060	5060	0
49	20241203	182800	40124130	5060	5060	5060	5060	0
50	20241203	182700	40124130	5060	5060	5060	5060	0
51	20241203	182600	40124130	5060	5060	5060	5060	0
52	20241203	182500	40124130	5060	5060	5060	5060	0
53	20241203	182400	40124130	5060	5060	5060	5060	0
54	20241203	182300	40124130	5060	5060	5060	5060	0
55	20241203	182200	40124130	5060	5060	5060	5060	0
56	20241203	182100	40124130	5060	5060	5060	5060	0
57	20241203	182000	40124130	5060	5060	5060	5060	0
58	20241203	181900	40124130	5060	5060	5060	5060	0
59	20241203	181800	40124130	5060	5060	5060	5060	0
60	20241203	181700	40124130	5060	5060	5060	5060	0
61	20241203	181600	40124130	5060	5060	5060	5060	0
62	20241203	181500	40124130	5060	5060	5060	5060	160
63	20241203	181400	40124130	5060	5060	5060	5060	0
64	20241203	181300	40124130	5060	5060	5060	5060	0
65	20241203	181200	40124130	5060	5060	5060	5060	0
66	20241203	181100	40124130	5060	5060	5060	5060	0
67	20241203	181000	40124130	5060	5060	5060	5060	0
68	20241203	180900	40124130	5060	5060	5060	5060	0
69	20241203	180800	40124130	5060	5060	5060	5060	0
70	20241203	180700	40124130	5060	5060	5060	5060	0
71	20241203	180600	40124130	5060	5060	5060	5060	0
72	20241203	180500	40124130	5060	5060	5060	5060	0
73	20241203	180400	40124130	5060	5060	5060	5060	0
74	20241203	180300	40124130	5060	5060	5060	5060	0
75	20241203	180200	40124130	5060	5060	5060	5060	0
76	20241203	180100	40124130	5060	5060	5060	5060	0
77	20241203	180000	40124130	5060	5060	5060	5060	0
78	20241203	175900	40124130	5060	5060	5060	5060	0
79	20241203	175800	40124130	5060	5060	5060	5060	0
80	20241203	175700	40124130	5060	5060	5060	5060	0
81	20241203	175600	40124130	5060	5060	5060	5060	0
82	20241203	175500	40124130	5060	5060	5060	5060	0
83	20241203	175400	40124130	5060	5060	5060	5060	0
84	20241203	175300	40124130	5060	5060	5060	5060	0
85	20241203	175200	40124130	5060	5060	5060	5060	0
86	20241203	175100	40124130	5060	5060	5060	5060	0
87	20241203	175000	40124130	5060	5060	5060	5060	0
88	20241203	174900	40124130	5060	5060	5060	5060	0
89	20241203	174800	40124130	5060	5060	5060	5060	0
90	20241203	174700	40124130	5060	5060	5060	5060	0
91	20241203	174600	40124130	5060	5060	5060	5060	0
92	20241203	174500	40124130	5060	5060	5060	5060	160
93	20241203	174400	40124130	5060	5060	5060	5060	0
94	20241203	174300	40124130	5060	5060	5060	5060	0
95	20241203	174200	40124130	5060	5060	5060	5060	0
96	20241203	174100	40124130	5060	5060	5060	5060	0
97	20241203	174000	40124130	5060	5060	5060	5060	0
98	20241203	173900	40124130	5060	5060	5060	5060	0
99	20241203	173800	40124130	5060	5060	5060	5060	0
100	20241203	173700	40124130	5060	5060	5060	5060	0
101	20241203	173600	40124130	5060	5060	5060	5060	0
102	20241203	173500	40124130	5060	5060	5060	5060	0
103	20241203	173400	40124130	5060	5060	5060	5060	0
104	20241203	173300	40124130	5060	5060	5060	5060	0
105	20241203	173200	40124130	5060	5060	5060	5060	0
106	20241203	173100	40124130	5060	5060	5060	5060	0
107	20241203	173000	40124130	5060	5060	5060	5060	0
108	20241203	172900	40124130	5060	5060	5060	5060	0
109	20241203	172800	40124130	5060	5060	5060	5060	0
110	20241203	172700	40124130	5060	5060	5060	5060	0
111	20241203	172600	40124130	5060	5060	5060	5060	0
112	20241203	172500	40124130	5060	5060	5060	5060	0
113	20241203	172400	40124130	5060	5060	5060	5060	0
114	20241203	172300	40124130	5060	5060	5060	5060	0
115	20241203	172200	40124130	5060	5060	5060	5060	0
116	20241203	172100	40124130	5060	5060	5060	5060	0
117	20241203	172000	40124130	5060	5060	5060	5060	0
118	20241203	171900	40124130	5060	5060	5060	5060	0
119	20241203	171800	40124130	5060	5060	5060	5060	0
120	20241203	171700	40124130	5060	5060	5060	5060	0
121	20241203	171600	40124130	5060	5060	5060	5060	0
122	20241203	171500	40124130	5060	5060	5060	5060	160
123	20241203	171400	40124130	5060	5060	5060	5060	0
124	20241203	171300	40124130	5060	5060	5060	5060	0
125	20241203	171200	40124130	5060	5060	5060	5060	0
126	20241203	171100	40124130	5060	5060	5060	5060	0
127	20241203	171000	40124130	5060	5060	5060	5060	0
128	20241203	170900	40124130	5060	5060	5060	5060	0
129	20241203	170800	40124130	5060	5060	5060	5060	0
130	20241203	170700	40124130	5060	5060	5060	5060	0
131	20241203	170600	40124130	5060	5060	5060	5060	0
132	20241203	170500	40124130	5060	5060	5060	5060	0
133	20241203	170400	40124130	5060	5060	5060	5060	0
134	20241203	170300	40124130	5060	5060	5060	5060	0
135	20241203	170200	40124130	5060	5060	5060	5060	0
136	20241203	170100	40124130	5060	5060	5060	5060	0
137	20241203	170000	40124130	5060	5060	5060	5060	0
138	20241203	165900	40124130	5060	5060	5060	5060	0
139	20241203	165800	40124130	5060	5060	5060	5060	0
140	20241203	165700	40124130	5060	5060	5060	5060	0
141	20241203	165600	40124130	5060	5060	5060	5060	0
142	20241203	165500	40124130	5060	5060	5060	5060	0
143	20241203	165400	40124130	5060	5060	5060	5060	0
144	20241203	165300	40124130	5060	5060	5060	5060	0
145	20241203	165200	40124130	5060	5060	5060	5060	0
146	20241203	165100	40124130	5060	5060	5060	5060	0
147	20241203	165000	40124130	5060	5060	5060	5060	0
148	20241203	164900	40124130	5060	5060	5060	5060	0
149	20241203	164800	40124130	5060	5060	5060	5060	0
150	20241203	164700	40124130	5060	5060	5060	5060	0
151	20241203	164600	40124130	5060	5060	5060	5060	0
152	20241203	164500	40124130	5060	5060	5060	5060	160
153	20241203	164400	40124130	5060	5060	5060	5060	0
154	20241203	164300	40124130	5060	5060	5060	5060	0
155	20241203	164200	40124130	5060	5060	5060	5060	0
156	20241203	164100	40124130	5060	5060	5060	5060	0
157	20241203	164000	40124130	5060	5060	5060	5060	0
158	20241203	163900	40124130	5060	5060	5060	5060	0
159	20241203	163800	40124130	5060	5060	5060	5060	0
160	20241203	163700	40124130	5060	5060	5060	5060	0
161	20241203	163600	40124130	5060	5060	5060	5060	0
162	20241203	163500	40124130	5060	5060	5060	5060	0
163	20241203	163400	40124130	5060	5060	5060	5060	0
164	20241203	163300	40124130	5060	5060	5060	5060	0
165	20241203	163200	40124130	5060	5060	5060	5060	0
166	20241203	163100	40124130	5060	5060	5060	5060	0
167	20241203	163000	40124130	5060	5060	5060	5060	0
168	20241203	162900	40124130	5060	5060	5060	5060	0
169	20241203	162800	40124130	5060	5060	5060	5060	0
170	20241203	162700	40124130	5060	5060	5060	5060	0
171	20241203	162600	40124130	5060	5060	5060	5060	0
172	20241203	162500	40124130	5060	5060	5060	5060	0
173	20241203	162400	40124130	5060	5060	5060	5060	0
174	20241203	162300	40124130	5060	5060	5060	5060	0
175	20241203	162200	40124130	5060	5060	5060	5060	0
176	20241203	162100	40124130	5060	5060	5060	5060	0
177	20241203	162000	40124130	5060	5060	5060	5060	0
178	20241203	161900	40124130	5060	5060	5060	5060	0
179	20241203	161800	40124130	5060	5060	5060	5060	0
180	20241203	161700	40124130	5060	5060	5060	5060	0
181	20241203	161600	40124130	5060	5060	5060	5060	0
182	20241203	161500	40124130	5060	5060	5060	5060	160
183	20241203	161400	40124130	5060	5060	5060	5060	0
184	20241203	161300	40124130	5060	5060	5060	5060	0
185	20241203	161200	40124130	5060	5060	5060	5060	0
186	20241203	161100	40124130	5060	5060	5060	5060	0
187	20241203	161000	40124130	5060	5060	5060	5060	0
188	20241203	160900	40124130	5060	5060	5060	5060	0
189	20241203	160800	40124130	5060	5060	5060	5060	0
190	20241203	160700	40124130	5060	5060	5060	5060	0
191	20241203	160600	40124130	5060	5060	5060	5060	0
192	20241203	160500	40124130	5060	5060	5060	5060	0
193	20241203	160400	40124130	5060	5060	5060	5060	0
194	20241203	160300	40124130	5060	5060	5060	5060	0
195	20241203	160200	40124130	5060	5060	5060	5060	0
196	20241203	160100	40124130	5060	5060	5060	5060	0
197	20241203	160000	40124130	5060	5060	5060	5060	0
198	20241203	155900	40124130	5060	5060	5060	5060	0
199	20241203	155800	40124130	5060	5060	5060	5060	0
200	20241203	155700	40124130	5060	5060	5060	5060	0
201	20241203	155600	40124130	5060	5060	5060	5060	0
202	20241203	155500	40124130	5060	5060	5060	5060	0
203	20241203	155400	40124130	5060	5060	5060	5060	0
204	20241203	155300	40124130	5060	5060	5060	5060	0
205	20241203	155200	40124130	5060	5060	5060	5060	0
206	20241203	155100	40124130	5060	5060	5060	5060	0
207	20241203	155000	40124130	5060	5060	5060	5060	0
208	20241203	154900	40124130	5060	5060	5060	5060	0
209	20241203	154800	40124130	5060	5060	5060	5060	0
210	20241203	154700	40124130	5060	5060	5060	5060	0
211	20241203	154600	40124130	5060	5060	5060	5060	0
212	20241203	154500	40124130	5060	5060	5060	5060	160
213	20241203	154400	40124130	5060	5060	5060	5060	0
214	20241203	154300	40124130	5060	5060	5060	5060	0
215	20241203	154200	40124130	5060	5060	5060	5060	0
216	20241203	154100	40124130	5060	5060	5060	5060	0
217	20241203	154000	40124130	5060	5060	5060	5060	0
218	20241203	153900	40124130	5060	5060	5060	5060	0
219	20241203	153800	40124130	5060	5060	5060	5060	0
220	20241203	153700	40124130	5060	5060	5060	5060	0
221	20241203	153600	40124130	5060	5060	5060	5060	0
222	20241203	153500	40124130	5060	5060	5060	5060	0
223	20241203	153400	40124130	5060	5060	5060	5060	0
224	20241203	153300	40124130	5060	5060	5060	5060	0
225	20241203	153200	40124130	5060	5060	5060	5060	0
226	20241203	153100	40124130	5060	5060	5060	5060	0
227	20241203	153000	40124130	5060	5060	5060	5060	160
228	20241203	152900	39314530	5060	5060	5060	5060	0
229	20241203	152800	39314530	5060	5060	5060	5060	0
230	20241203	152700	39314530	5060	5060	5060	5060	0
231	20241203	152600	39314530	5060	5060	5060	5060	0
232	20241203	152500	39314530	5060	5060	5060	5060	0
233	20241203	152400	39314530	5060	5060	5060	5060	0
234	20241203	152300	39314530	5060	5060	5060	5060	0
235	20241203	152200	39314530	5060	5060	5060	5060	0
236	20241203	152100	39314530	5060	5060	5060	5060	0
237	20241203	152000	39314530	5060	5060	5060	5060	0
238	20241203	151900	39314530	5060	5060	5060	5060	0
239	20241203	151800	39314530	5060	5060	5060	5060	0
240	20241203	151700	39314530	5060	5060	5060	5060	0
241	20241203	151600	39314530	5060	5060	5060	5060	0
242	20241203	151500	39314530	5060	5060	5060	5060	0
243	20241203	151400	39314530	5060	5060	5060	5060	0
244	20241203	151300	39314530	5060	5060	5060	5060	0
245	20241203	151200	39314530	5060	5060	5060	5060	20
246	20241203	151100	39213330	5060	5060	5060	5060	0
247	20241203	151000	39213330	5060	5060	5060	5060	1
248	20241203	150900	39208270	5060	5060	5060	5060	0
249	20241203	150800	39208270	5060	5060	5060	5060	109
250	20241203	150700	38656730	5060	5060	5060	5060	0
251	20241203	150600	38656730	5060	5060	5060	5060	0
252	20241203	150500	38656730	5060	5060	5060	5060	0
253	20241203	150400	38656730	5060	5060	5060	5060	0
254	20241203	150300	38656730	5060	5060	5060	5060	0
255	20241203	150200	38656730	5060	5060	5060	5060	0
256	20241203	150100	38656730	5060	5060	5060	5060	10
257	20241203	150000	38606130	5060	5060	5060	5060	0
258	20241203	145900	38606130	5060	5060	5060	5060	0
259	20241203	145800	38606130	5060	5060	5060	5060	0
260	20241203	145700	38606130	5060	5060	5060	5060	0
261	20241203	145600	38606130	5060	5060	5060	5060	0
262	20241203	145500	38606130	5060	5060	5060	5060	0
263	20241203	145400	38606130	5060	5060	5060	5060	0
264	20241203	145300	38606130	5060	5060	5060	5060	0
265	20241203	145200	38606130	5060	5060	5060	5060	0
266	20241203	145100	38606130	5060	5060	5060	5060	0
267	20241203	145000	38606130	5060	5060	5060	5060	0
268	20241203	144900	38606130	5060	5060	5060	5060	0
269	20241203	144800	38606130	5060	5060	5060	5060	0
270	20241203	144700	38606130	5060	5060	5060	5060	0
271	20241203	144600	38606130	5060	5060	5060	5060	9
272	20241203	144500	38560590	5060	5060	5060	5060	6
273	20241203	144400	38530230	5060	5060	5060	5060	0
274	20241203	144300	38530230	5060	5060	5060	5060	0
275	20241203	144200	38530230	5060	5060	5060	5060	0
276	20241203	144100	38530230	5060	5060	5060	5060	0
277	20241203	144000	38530230	5060	5060	5060	5060	0
278	20241203	143900	38530230	5060	5060	5060	5060	0
279	20241203	143800	38530230	5060	5060	5060	5060	0
280	20241203	143700	38530230	5060	5060	5060	5060	0
281	20241203	143600	38530230	5060	5060	5060	5060	0
282	20241203	143500	38530230	5060	5060	5060	5060	0
283	20241203	143400	38530230	5060	5060	5060	5060	0
284	20241203	143300	38530230	5060	5060	5060	5060	0
285	20241203	143200	38530230	5060	5060	5060	5060	0
286	20241203	143100	38530230	5060	5060	5060	5060	0
287	20241203	143000	38530230	5060	5060	5060	5060	0
288	20241203	142900	38530230	5060	5060	5060	5060	0
289	20241203	142800	38530230	5060	5060	5060	5060	0
290	20241203	142700	38530230	5060	5060	5060	5060	0
291	20241203	142600	38530230	5060	5060	5060	5060	0
292	20241203	142500	38530230	5060	5060	5060	5060	6
293	20241203	142400	38499870	5060	5060	5060	5060	0
294	20241203	142300	38499870	5060	5060	5060	5060	0
295	20241203	142200	38499870	5060	5060	5060	5060	0
296	20241203	142100	38499870	5060	5060	5060	5060	0
297	20241203	142000	38499870	5060	5060	5060	5060	0
298	20241203	141900	38499870	5060	5060	5060	5060	0
299	20241203	141800	38499870	5060	5060	5060	5060	0
300	20241203	141700	38499870	5060	5060	5060	5060	0
301	20241203	141600	38499870	5060	5060	5060	5060	1
302	20241203	141500	38494810	5040	5040	5040	5040	0
303	20241203	141400	38494810	5040	5040	5040	5040	0
304	20241203	141300	38494810	5040	5040	5040	5040	1
305	20241203	141200	38489770	5060	5060	5060	5060	0
306	20241203	141100	38489770	5060	5060	5060	5060	1
307	20241203	141000	38484710	5050	5060	5060	5050	177
308	20241203	140900	37589190	5060	5060	5060	5060	0
309	20241203	140800	37589190	5060	5060	5060	5060	0
310	20241203	140700	37589190	5060	5060	5060	5060	0
311	20241203	140600	37589190	5060	5060	5060	5060	0
312	20241203	140500	37589190	5060	5060	5060	5060	6
313	20241203	140400	37558830	5060	5060	5060	5060	0
314	20241203	140300	37558830	5060	5060	5060	5060	0
315	20241203	140200	37558830	5060	5060	5060	5060	0
316	20241203	140100	37558830	5060	5060	5060	5060	1
317	20241203	140000	37553770	5060	5060	5060	5060	0
318	20241203	135900	37553770	5060	5060	5060	5060	0
319	20241203	135800	37553770	5060	5060	5060	5060	0
320	20241203	135700	37553770	5060	5060	5060	5060	0
321	20241203	135600	37553770	5060	5060	5060	5060	1
322	20241203	135500	37548710	5050	5050	5050	5050	0
323	20241203	135400	37548710	5050	5050	5050	5050	0
324	20241203	135300	37548710	5050	5050	5050	5050	0
325	20241203	135200	37548710	5050	5050	5050	5050	1
326	20241203	135100	37543660	5060	5060	5060	5060	0
327	20241203	135000	37543660	5060	5060	5060	5060	0
328	20241203	134900	37543660	5060	5060	5060	5060	0
329	20241203	134800	37543660	5060	5050	5060	5010	1201
330	20241203	134700	31496370	5060	5060	5060	5060	2
331	20241203	134600	31486250	5060	5060	5060	5060	0
332	20241203	134500	31486250	5060	5060	5060	5060	6
333	20241203	134400	31455890	5060	5060	5060	5060	0
334	20241203	134300	31455890	5060	5060	5060	5060	0
335	20241203	134200	31455890	5060	5060	5060	5060	0
336	20241203	134100	31455890	5060	5060	5060	5060	1
337	20241203	134000	31450830	5050	5050	5050	5050	782
338	20241203	133900	27501730	5050	5050	5050	5050	1
339	20241203	133800	27496680	5050	5040	5050	5040	193
340	20241203	133700	26523950	5040	5040	5040	5040	1
341	20241203	133600	26518910	5040	5040	5040	5040	5
342	20241203	133500	26493710	5040	5040	5040	5040	0
343	20241203	133400	26493710	5040	5040	5040	5040	0
344	20241203	133300	26493710	5040	5040	5040	5040	2
345	20241203	133200	26483630	5050	5050	5050	5050	0
346	20241203	133100	26483630	5050	5050	5050	5050	0
347	20241203	133000	26483630	5050	5050	5050	5050	0
348	20241203	132900	26483630	5050	5050	5050	5050	0
349	20241203	132800	26483630	5050	5050	5050	5050	0
350	20241203	132700	26483630	5050	5050	5050	5050	0
351	20241203	132600	26483630	5050	5050	5050	5050	1
352	20241203	132500	26478580	5030	5050	5050	5030	10
353	20241203	132400	26428130	5050	5050	5050	5050	0
354	20241203	132300	26428130	5050	5050	5050	5050	1
355	20241203	132200	26423080	5040	5040	5040	5040	0
356	20241203	132100	26423080	5040	5040	5040	5040	17
357	20241203	132000	26337400	5040	5040	5040	5040	0
358	20241203	131900	26337400	5040	5040	5040	5040	0
359	20241203	131800	26337400	5040	5040	5040	5040	90
360	20241203	131700	25883800	5040	5040	5040	5040	0
361	20241203	131600	25883800	5040	5040	5040	5040	0
362	20241203	131500	25883800	5040	5040	5040	5040	0
363	20241203	131400	25883800	5040	5040	5040	5040	0
364	20241203	131300	25883800	5040	5040	5040	5040	0
365	20241203	131200	25883800	5040	5040	5040	5040	0
366	20241203	131100	25883800	5040	5040	5040	5040	0
367	20241203	131000	25883800	5040	5040	5040	5040	0
368	20241203	130900	25883800	5040	5040	5040	5040	0
369	20241203	130800	25883800	5040	5040	5040	5040	0
370	20241203	130700	25883800	5040	5040	5040	5020	100
371	20241203	130600	25379980	5040	5040	5040	5040	0
372	20241203	130500	25379980	5040	5040	5040	5040	7
373	20241203	130400	25344700	5040	5040	5040	5040	0
374	20241203	130300	25344700	5040	5040	5040	5040	0
375	20241203	130200	25344700	5040	5040	5040	5040	0
376	20241203	130100	25344700	5040	5040	5040	5040	0
377	20241203	130000	25344700	5040	5040	5040	5040	0
378	20241203	125900	25344700	5040	5040	5040	5040	0
379	20241203	125800	25344700	5040	5040	5040	5040	0
380	20241203	125700	25344700	5040	5040	5040	5040	0
381	20241203	125600	25344700	5040	5040	5040	5040	0
382	20241203	125500	25344700	5040	5040	5040	5040	0
383	20241203	125400	25344700	5040	5040	5040	5020	5
384	20241203	125300	25319540	5040	5040	5040	5040	0
385	20241203	125200	25319540	5040	5040	5040	5040	0
386	20241203	125100	25319540	5040	5040	5040	5040	0
387	20241203	125000	25319540	5040	5040	5040	5040	0
388	20241203	124900	25319540	5040	5040	5040	5040	0
389	20241203	124800	25319540	5040	5040	5040	5040	0
390	20241203	124700	25319540	5040	5040	5040	5040	2
391	20241203	124600	25309460	5040	5040	5040	5040	0
392	20241203	124500	25309460	5040	5040	5040	5040	7
393	20241203	124400	25274180	5040	5040	5040	5040	0
394	20241203	124300	25274180	5040	5040	5040	5040	0
395	20241203	124200	25274180	5040	5040	5040	5040	0
396	20241203	124100	25274180	5040	5040	5040	5040	0
397	20241203	124000	25274180	5040	5040	5040	5040	0
398	20241203	123900	25274180	5040	5040	5040	5040	0
399	20241203	123800	25274180	5040	5040	5040	5040	0
400	20241203	123700	25274180	5040	5040	5040	5040	0
401	20241203	123600	25274180	5040	5040	5040	5040	0
402	20241203	123500	25274180	5040	5040	5040	5040	0
403	20241203	123400	25274180	5040	5040	5040	5040	0
404	20241203	123300	25274180	5040	5040	5040	5010	3
405	20241203	123200	25259090	5040	5040	5040	5040	0
406	20241203	123100	25259090	5040	5040	5040	5040	0
407	20241203	123000	25259090	5040	5040	5040	5040	0
408	20241203	122900	25259090	5040	5040	5040	5040	0
409	20241203	122800	25259090	5040	5040	5040	5040	0
410	20241203	122700	25259090	5040	5040	5040	5040	0
411	20241203	122600	25259090	5040	5040	5040	5040	1
412	20241203	122500	25254050	5040	5040	5040	5040	8
413	20241203	122400	25213730	5040	5040	5040	5040	0
414	20241203	122300	25213730	5040	5040	5040	5040	0
415	20241203	122200	25213730	5040	5040	5040	5040	0
416	20241203	122100	25213730	5040	5040	5040	5040	0
417	20241203	122000	25213730	5040	5040	5040	5040	0
418	20241203	121900	25213730	5040	5040	5040	5040	198
419	20241203	121800	24215810	5050	5050	5050	5050	0
420	20241203	121700	24215810	5050	5050	5050	5050	0
421	20241203	121600	24215810	5050	5050	5050	5050	0
422	20241203	121500	24215810	5050	5050	5050	5050	0
423	20241203	121400	24215810	5050	5050	5050	5050	0
424	20241203	121300	24215810	5050	5050	5050	5050	0
425	20241203	121200	24215810	5050	5050	5050	5050	0
426	20241203	121100	24215810	5050	5050	5050	5050	0
427	20241203	121000	24215810	5050	5050	5050	5050	0
428	20241203	120900	24215810	5050	5050	5050	5050	0
429	20241203	120800	24215810	5050	5050	5050	5050	0
430	20241203	120700	24215810	5050	5050	5050	5050	0
431	20241203	120600	24215810	5050	5050	5050	5050	0
432	20241203	120500	24215810	5050	5050	5050	5050	0
433	20241203	120400	24215810	5050	5050	5050	5050	0
434	20241203	120300	24215810	5050	5040	5050	5000	860
435	20241203	120200	19891680	5050	5050	5050	5050	0
436	20241203	120100	19891680	5050	5050	5050	5050	0
437	20241203	120000	19891680	5050	5050	5050	5050	0
438	20241203	115900	19891680	5050	5050	5050	5050	0
439	20241203	115800	19891680	5050	5050	5050	5050	0
440	20241203	115700	19891680	5050	5050	5050	5050	0
441	20241203	115600	19891680	5050	5050	5050	5050	0
442	20241203	115500	19891680	5050	5040	5050	5040	2
443	20241203	115400	19881590	5040	5040	5040	5040	0
444	20241203	115300	19881590	5040	5040	5050	5030	21
445	20241203	115200	19775840	5050	5050	5050	5050	0
446	20241203	115100	19775840	5050	5050	5050	5050	0
447	20241203	115000	19775840	5050	5050	5050	5050	0
448	20241203	114900	19775840	5050	5050	5050	5050	0
449	20241203	114800	19775840	5050	5050	5050	5050	0
450	20241203	114700	19775840	5050	5050	5050	5050	0
451	20241203	114600	19775840	5050	5050	5050	5050	100
452	20241203	114500	19270840	5050	5050	5050	5050	6
453	20241203	114400	19240540	5050	5050	5050	5050	0
454	20241203	114300	19240540	5050	5050	5050	5050	0
455	20241203	114200	19240540	5050	5050	5050	5050	0
456	20241203	114100	19240540	5050	5050	5050	5050	0
457	20241203	114000	19240540	5050	5050	5050	5050	0
458	20241203	113900	19240540	5050	5050	5050	5050	0
459	20241203	113800	19240540	5050	5050	5050	5050	0
460	20241203	113700	19240540	5050	5050	5050	5050	0
461	20241203	113600	19240540	5050	5050	5050	5050	0
462	20241203	113500	19240540	5050	5050	5050	5050	0
463	20241203	113400	19240540	5050	5050	5050	5050	0
464	20241203	113300	19240540	5050	5050	5050	5050	0
465	20241203	113200	19240540	5050	5050	5050	5050	0
466	20241203	113100	19240540	5050	5050	5050	5050	0
467	20241203	113000	19240540	5050	5050	5050	5050	0
468	20241203	112900	19240540	5050	5050	5050	5050	0
469	20241203	112800	19240540	5050	5050	5050	5050	0
470	20241203	112700	19240540	5050	5050	5050	5050	0
471	20241203	112600	19240540	5050	5050	5050	5050	0
472	20241203	112500	19240540	5050	5050	5050	5050	6
473	20241203	112400	19210240	5060	5060	5060	5060	0
474	20241203	112300	19210240	5060	5060	5060	5060	0
475	20241203	112200	19210240	5060	5060	5060	5060	0
476	20241203	112100	19210240	5060	5060	5060	5060	0
477	20241203	112000	19210240	5060	5060	5060	5060	0
478	20241203	111900	19210240	5060	5060	5060	5060	0
479	20241203	111800	19210240	5060	5060	5060	5060	0
480	20241203	111700	19210240	5060	5060	5060	5060	0
481	20241203	111600	19210240	5060	5060	5060	5060	0
482	20241203	111500	19210240	5060	5060	5060	5060	0
483	20241203	111400	19210240	5060	5060	5060	5060	0
484	20241203	111300	19210240	5060	5060	5060	5060	0
485	20241203	111200	19210240	5060	5060	5060	5060	0
486	20241203	111100	19210240	5060	5060	5060	5060	0
487	20241203	111000	19210240	5060	5060	5060	5060	0
488	20241203	110900	19210240	5060	5060	5060	5060	0
489	20241203	110800	19210240	5060	5060	5060	5060	1
490	20241203	110700	19205180	5030	5030	5030	5030	5
491	20241203	110600	19180030	5050	5050	5050	5050	101
492	20241203	110500	18669980	5060	5060	5060	5060	6
493	20241203	110400	18639620	5060	5060	5060	5060	0
494	20241203	110300	18639620	5060	5060	5060	5060	0
495	20241203	110200	18639620	5060	5060	5060	5060	0
496	20241203	110100	18639620	5060	5060	5060	5060	0
497	20241203	110000	18639620	5060	5060	5060	5060	0
498	20241203	105900	18639620	5060	5060	5060	5060	0
499	20241203	105800	18639620	5060	5060	5060	5060	0
500	20241203	105700	18639620	5060	5060	5060	5060	0
501	20241203	105600	18639620	5060	5060	5060	5060	0
502	20241203	105500	18639620	5060	5060	5060	5060	0
503	20241203	105400	18639620	5060	5060	5060	5060	0
504	20241203	105300	18639620	5060	5060	5060	5060	0
505	20241203	105200	18639620	5060	5060	5060	5060	1
506	20241203	105100	18634560	5060	5060	5060	5060	0
507	20241203	105000	18634560	5060	5060	5060	5060	0
508	20241203	104900	18634560	5060	5060	5060	5060	1
509	20241203	104800	18629500	5050	5050	5050	5050	0
510	20241203	104700	18629500	5050	5050	5050	5050	0
511	20241203	104600	18629500	5050	5050	5050	5050	0
512	20241203	104500	18629500	5050	5050	5050	5050	6
513	20241203	104400	18599200	5060	5060	5060	5060	0
514	20241203	104300	18599200	5060	5060	5060	5060	0
515	20241203	104200	18599200	5060	5060	5060	5060	0
516	20241203	104100	18599200	5060	5060	5060	5060	0
517	20241203	104000	18599200	5060	5060	5060	5060	0
518	20241203	103900	18599200	5060	5060	5060	5060	0
519	20241203	103800	18599200	5060	5060	5060	5060	0
520	20241203	103700	18599200	5060	5060	5060	5060	0
521	20241203	103600	18599200	5060	5060	5060	5060	0
522	20241203	103500	18599200	5060	5060	5060	5060	0
523	20241203	103400	18599200	5060	5060	5060	5060	0
524	20241203	103300	18599200	5060	5050	5060	5050	400
525	20241203	103200	16578200	5060	5060	5060	5060	0
526	20241203	103100	16578200	5060	5060	5060	5060	0
527	20241203	103000	16578200	5060	5060	5060	5060	0
528	20241203	102900	16578200	5060	5060	5060	5060	0
529	20241203	102800	16578200	5060	5060	5060	5060	0
530	20241203	102700	16578200	5060	5060	5060	5060	0
531	20241203	102600	16578200	5060	5060	5060	5060	0
532	20241203	102500	16578200	5060	5060	5060	5060	6
533	20241203	102400	16547840	5060	5060	5060	5060	0
534	20241203	102300	16547840	5060	5060	5060	5060	1
535	20241203	102200	16542780	5060	5060	5060	5060	0
536	20241203	102100	16542780	5060	5060	5060	5060	0
537	20241203	102000	16542780	5060	5060	5060	5060	0
538	20241203	101900	16542780	5060	5060	5060	5060	0
539	20241203	101800	16542780	5060	5060	5060	5060	0
540	20241203	101700	16542780	5060	5060	5060	5060	1
541	20241203	101600	16537720	5030	5040	5040	5030	495
542	20241203	101500	14044270	5060	5050	5060	5050	2
543	20241203	101400	14034160	5050	5050	5050	5050	1
544	20241203	101300	14029110	5050	5050	5050	5050	0
545	20241203	101200	14029110	5050	5050	5050	5050	1
546	20241203	101100	14024060	5050	5050	5050	5050	0
547	20241203	101000	14024060	5050	5050	5050	5050	0
548	20241203	100900	14024060	5050	5050	5050	5040	5
549	20241203	100800	13998840	5060	5060	5060	5060	0
550	20241203	100700	13998840	5060	5060	5060	5060	0
551	20241203	100600	13998840	5060	5060	5060	5060	0
552	20241203	100500	13998840	5060	5060	5060	5060	6
553	20241203	100400	13968480	5060	5060	5060	5060	0
554	20241203	100300	13968480	5060	5060	5060	5060	0
555	20241203	100200	13968480	5060	5060	5060	5060	3
556	20241203	100100	13953300	5060	5060	5060	5060	0
557	20241203	100000	13953300	5060	5060	5060	5060	0
558	20241203	095900	13953300	5060	5060	5060	5060	0
559	20241203	095800	13953300	5060	5060	5060	5060	0
560	20241203	095700	13953300	5060	5060	5060	5060	0
561	20241203	095600	13953300	5060	5060	5060	5060	1
562	20241203	095500	13948240	5050	5050	5050	5050	0
563	20241203	095400	13948240	5050	5050	5050	5050	8
564	20241203	095300	13907840	5060	5060	5060	5060	0
565	20241203	095200	13907840	5060	5060	5060	5060	0
566	20241203	095100	13907840	5060	5060	5060	5060	0
567	20241203	095000	13907840	5060	5060	5060	5060	0
568	20241203	094900	13907840	5060	5060	5060	5060	0
569	20241203	094800	13907840	5060	5060	5060	5060	0
570	20241203	094700	13907840	5060	5060	5060	5060	0
571	20241203	094600	13907840	5060	5060	5060	5060	0
572	20241203	094500	13907840	5060	5060	5060	5060	6
573	20241203	094400	13877480	5060	5060	5060	5060	0
574	20241203	094300	13877480	5060	5060	5060	5060	0
575	20241203	094200	13877480	5060	5060	5060	5060	0
576	20241203	094100	13877480	5060	5060	5060	5060	0
577	20241203	094000	13877480	5060	5060	5060	5060	0
578	20241203	093900	13877480	5060	5060	5060	5060	0
579	20241203	093800	13877480	5060	5060	5060	5060	0
580	20241203	093700	13877480	5060	5060	5060	5060	0
581	20241203	093600	13877480	5060	5060	5060	5060	0
582	20241203	093500	13877480	5060	5060	5060	5060	1
583	20241203	093400	13872420	5060	5060	5060	5060	0
584	20241203	093300	13872420	5060	5060	5060	5060	0
585	20241203	093200	13872420	5060	5060	5060	5060	0
586	20241203	093100	13872420	5060	5060	5060	5060	0
587	20241203	093000	13872420	5060	5060	5060	5060	150
588	20241203	092900	13113420	5060	5060	5060	5060	0
589	20241203	092800	13113420	5060	5060	5060	5060	0
590	20241203	092700	13113420	5060	5040	5060	5040	100
591	20241203	092600	12609400	5060	5060	5060	5060	0
592	20241203	092500	12609400	5060	5050	5060	5050	8
593	20241203	092400	12568930	5050	5040	5050	5040	4
594	20241203	092300	12548760	5050	5050	5060	5050	41
595	20241203	092200	12341700	5050	5050	5050	5050	41
596	20241203	092100	12134650	5050	5050	5050	5050	0
597	20241203	092000	12134650	5050	5050	5050	5050	1
598	20241203	091900	12129600	5050	5050	5050	5050	22
599	20241203	091800	12018500	5050	5050	5050	5050	0
600	20241203	091700	12018500	5050	5050	5050	5050	0
601	20241203	091600	12018500	5050	5050	5050	5050	12
602	20241203	091500	11957900	5060	5060	5060	5050	134
603	20241203	091400	11281140	5060	5050	5060	5050	161
604	20241203	091300	10468080	5050	5050	5050	5050	2
605	20241203	091200	10457980	5040	5040	5040	5040	3
606	20241203	091100	10442860	5060	5060	5060	5060	0
607	20241203	091000	10442860	5060	5060	5060	5060	0
608	20241203	090900	10442860	5060	5050	5060	5050	2
609	20241203	090800	10432750	5060	5060	5060	5060	0
610	20241203	090700	10432750	5060	5060	5060	5060	800
611	20241203	090600	6384750	5060	5060	5060	5060	5
612	20241203	090500	6359450	5050	5050	5050	5050	10
613	20241203	090400	6308950	5060	5060	5060	5060	0
614	20241203	090300	6308950	5060	5060	5060	5060	2
615	20241203	090200	6298830	5040	5040	5040	5040	120
616	20241203	090100	5694030	5040	5040	5040	5040	30
617	20241203	090000	5542830	5070	4980	5070	4980	1113