KissMeData/067920/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194900	23209220	5040	5040	5040	5040	394
3	20241202	194800	23209220	5040	5040	5040	5040	0
4	20241202	194700	23209220	5040	5040	5040	5040	0
5	20241202	194600	23209220	5040	5040	5040	5040	0
6	20241202	194500	23209220	5040	5040	5040	5040	0
7	20241202	194400	23209220	5040	5040	5040	5040	0
8	20241202	194300	23209220	5040	5040	5040	5040	0
9	20241202	194200	23209220	5040	5040	5040	5040	0
10	20241202	194100	23209220	5040	5040	5040	5040	0
11	20241202	194000	23209220	5040	5040	5040	5040	0
12	20241202	193900	23209220	5040	5040	5040	5040	0
13	20241202	193800	23209220	5040	5040	5040	5040	0
14	20241202	193700	23209220	5040	5040	5040	5040	0
15	20241202	193600	23209220	5040	5040	5040	5040	0
16	20241202	193500	23209220	5040	5040	5040	5040	0
17	20241202	193400	23209220	5040	5040	5040	5040	0
18	20241202	193300	23209220	5040	5040	5040	5040	0
19	20241202	193200	23209220	5040	5040	5040	5040	0
20	20241202	193100	23209220	5040	5040	5040	5040	0
21	20241202	193000	23209220	5040	5040	5040	5040	0
22	20241202	192900	23209220	5040	5040	5040	5040	0
23	20241202	192800	23209220	5040	5040	5040	5040	0
24	20241202	192700	23209220	5040	5040	5040	5040	0
25	20241202	192600	23209220	5040	5040	5040	5040	0
26	20241202	192500	23209220	5040	5040	5040	5040	0
27	20241202	192400	23209220	5040	5040	5040	5040	0
28	20241202	192300	23209220	5040	5040	5040	5040	0
29	20241202	192200	23209220	5040	5040	5040	5040	0
30	20241202	192100	23209220	5040	5040	5040	5040	0
31	20241202	192000	23209220	5040	5040	5040	5040	0
32	20241202	191900	23209220	5040	5040	5040	5040	394
33	20241202	191800	23209220	5040	5040	5040	5040	0
34	20241202	191700	23209220	5040	5040	5040	5040	0
35	20241202	191600	23209220	5040	5040	5040	5040	0
36	20241202	191500	23209220	5040	5040	5040	5040	0
37	20241202	191400	23209220	5040	5040	5040	5040	0
38	20241202	191300	23209220	5040	5040	5040	5040	0
39	20241202	191200	23209220	5040	5040	5040	5040	0
40	20241202	191100	23209220	5040	5040	5040	5040	0
41	20241202	191000	23209220	5040	5040	5040	5040	0
42	20241202	190900	23209220	5040	5040	5040	5040	0
43	20241202	190800	23209220	5040	5040	5040	5040	0
44	20241202	190700	23209220	5040	5040	5040	5040	0
45	20241202	190600	23209220	5040	5040	5040	5040	0
46	20241202	190500	23209220	5040	5040	5040	5040	0
47	20241202	190400	23209220	5040	5040	5040	5040	0
48	20241202	190300	23209220	5040	5040	5040	5040	0
49	20241202	190200	23209220	5040	5040	5040	5040	0
50	20241202	190100	23209220	5040	5040	5040	5040	0
51	20241202	190000	23209220	5040	5040	5040	5040	0
52	20241202	185900	23209220	5040	5040	5040	5040	0
53	20241202	185800	23209220	5040	5040	5040	5040	0
54	20241202	185700	23209220	5040	5040	5040	5040	0
55	20241202	185600	23209220	5040	5040	5040	5040	0
56	20241202	185500	23209220	5040	5040	5040	5040	0
57	20241202	185400	23209220	5040	5040	5040	5040	0
58	20241202	185300	23209220	5040	5040	5040	5040	0
59	20241202	185200	23209220	5040	5040	5040	5040	0
60	20241202	185100	23209220	5040	5040	5040	5040	0
61	20241202	185000	23209220	5040	5040	5040	5040	0
62	20241202	184900	23209220	5040	5040	5040	5040	394
63	20241202	184800	23209220	5040	5040	5040	5040	0
64	20241202	184700	23209220	5040	5040	5040	5040	0
65	20241202	184600	23209220	5040	5040	5040	5040	0
66	20241202	184500	23209220	5040	5040	5040	5040	0
67	20241202	184400	23209220	5040	5040	5040	5040	0
68	20241202	184300	23209220	5040	5040	5040	5040	0
69	20241202	184200	23209220	5040	5040	5040	5040	0
70	20241202	184100	23209220	5040	5040	5040	5040	0
71	20241202	184000	23209220	5040	5040	5040	5040	0
72	20241202	183900	23209220	5040	5040	5040	5040	0
73	20241202	183800	23209220	5040	5040	5040	5040	0
74	20241202	183700	23209220	5040	5040	5040	5040	0
75	20241202	183600	23209220	5040	5040	5040	5040	0
76	20241202	183500	23209220	5040	5040	5040	5040	0
77	20241202	183400	23209220	5040	5040	5040	5040	0
78	20241202	183300	23209220	5040	5040	5040	5040	0
79	20241202	183200	23209220	5040	5040	5040	5040	0
80	20241202	183100	23209220	5040	5040	5040	5040	0
81	20241202	183000	23209220	5040	5040	5040	5040	0
82	20241202	182900	23209220	5040	5040	5040	5040	0
83	20241202	182800	23209220	5040	5040	5040	5040	0
84	20241202	182700	23209220	5040	5040	5040	5040	0
85	20241202	182600	23209220	5040	5040	5040	5040	0
86	20241202	182500	23209220	5040	5040	5040	5040	0
87	20241202	182400	23209220	5040	5040	5040	5040	0
88	20241202	182300	23209220	5040	5040	5040	5040	0
89	20241202	182200	23209220	5040	5040	5040	5040	0
90	20241202	182100	23209220	5040	5040	5040	5040	0
91	20241202	182000	23209220	5040	5040	5040	5040	0
92	20241202	181900	23209220	5040	5040	5040	5040	394
93	20241202	181800	23209220	5040	5040	5040	5040	0
94	20241202	181700	23209220	5040	5040	5040	5040	0
95	20241202	181600	23209220	5040	5040	5040	5040	0
96	20241202	181500	23209220	5040	5040	5040	5040	0
97	20241202	181400	23209220	5040	5040	5040	5040	0
98	20241202	181300	23209220	5040	5040	5040	5040	0
99	20241202	181200	23209220	5040	5040	5040	5040	0
100	20241202	181100	23209220	5040	5040	5040	5040	0
101	20241202	181000	23209220	5040	5040	5040	5040	0
102	20241202	180900	23209220	5040	5040	5040	5040	0
103	20241202	180800	23209220	5040	5040	5040	5040	0
104	20241202	180700	23209220	5040	5040	5040	5040	0
105	20241202	180600	23209220	5040	5040	5040	5040	0
106	20241202	180500	23209220	5040	5040	5040	5040	0
107	20241202	180400	23209220	5040	5040	5040	5040	0
108	20241202	180300	23209220	5040	5040	5040	5040	0
109	20241202	180200	23209220	5040	5040	5040	5040	0
110	20241202	180100	23209220	5040	5040	5040	5040	0
111	20241202	180000	23209220	5040	5040	5040	5040	0
112	20241202	175900	23209220	5040	5040	5040	5040	0
113	20241202	175800	23209220	5040	5040	5040	5040	0
114	20241202	175700	23209220	5040	5040	5040	5040	0
115	20241202	175600	23209220	5040	5040	5040	5040	0
116	20241202	175500	23209220	5040	5040	5040	5040	0
117	20241202	175400	23209220	5040	5040	5040	5040	0
118	20241202	175300	23209220	5040	5040	5040	5040	0
119	20241202	175200	23209220	5040	5040	5040	5040	0
120	20241202	175100	23209220	5040	5040	5040	5040	0
121	20241202	175000	23209220	5040	5040	5040	5040	0
122	20241202	174900	23209220	5040	5040	5040	5040	394
123	20241202	174800	23209220	5040	5040	5040	5040	0
124	20241202	174700	23209220	5040	5040	5040	5040	0
125	20241202	174600	23209220	5040	5040	5040	5040	0
126	20241202	174500	23209220	5040	5040	5040	5040	0
127	20241202	174400	23209220	5040	5040	5040	5040	0
128	20241202	174300	23209220	5040	5040	5040	5040	0
129	20241202	174200	23209220	5040	5040	5040	5040	0
130	20241202	174100	23209220	5040	5040	5040	5040	0
131	20241202	174000	23209220	5040	5040	5040	5040	0
132	20241202	173900	23209220	5040	5040	5040	5040	0
133	20241202	173800	23209220	5040	5040	5040	5040	0
134	20241202	173700	23209220	5040	5040	5040	5040	0
135	20241202	173600	23209220	5040	5040	5040	5040	0
136	20241202	173500	23209220	5040	5040	5040	5040	0
137	20241202	173400	23209220	5040	5040	5040	5040	0
138	20241202	173300	23209220	5040	5040	5040	5040	0
139	20241202	173200	23209220	5040	5040	5040	5040	0
140	20241202	173100	23209220	5040	5040	5040	5040	0
141	20241202	173000	23209220	5040	5040	5040	5040	0
142	20241202	172900	23209220	5040	5040	5040	5040	0
143	20241202	172800	23209220	5040	5040	5040	5040	0
144	20241202	172700	23209220	5040	5040	5040	5040	0
145	20241202	172600	23209220	5040	5040	5040	5040	0
146	20241202	172500	23209220	5040	5040	5040	5040	0
147	20241202	172400	23209220	5040	5040	5040	5040	0
148	20241202	172300	23209220	5040	5040	5040	5040	0
149	20241202	172200	23209220	5040	5040	5040	5040	0
150	20241202	172100	23209220	5040	5040	5040	5040	0
151	20241202	172000	23209220	5040	5040	5040	5040	0
152	20241202	171900	23209220	5040	5040	5040	5040	394
153	20241202	171800	23209220	5040	5040	5040	5040	0
154	20241202	171700	23209220	5040	5040	5040	5040	0
155	20241202	171600	23209220	5040	5040	5040	5040	0
156	20241202	171500	23209220	5040	5040	5040	5040	0
157	20241202	171400	23209220	5040	5040	5040	5040	0
158	20241202	171300	23209220	5040	5040	5040	5040	0
159	20241202	171200	23209220	5040	5040	5040	5040	0
160	20241202	171100	23209220	5040	5040	5040	5040	0
161	20241202	171000	23209220	5040	5040	5040	5040	0
162	20241202	170900	23209220	5040	5040	5040	5040	0
163	20241202	170800	23209220	5040	5040	5040	5040	0
164	20241202	170700	23209220	5040	5040	5040	5040	0
165	20241202	170600	23209220	5040	5040	5040	5040	0
166	20241202	170500	23209220	5040	5040	5040	5040	0
167	20241202	170400	23209220	5040	5040	5040	5040	0
168	20241202	170300	23209220	5040	5040	5040	5040	0
169	20241202	170200	23209220	5040	5040	5040	5040	0
170	20241202	170100	23209220	5040	5040	5040	5040	0
171	20241202	170000	23209220	5040	5040	5040	5040	0
172	20241202	165900	23209220	5040	5040	5040	5040	0
173	20241202	165800	23209220	5040	5040	5040	5040	0
174	20241202	165700	23209220	5040	5040	5040	5040	0
175	20241202	165600	23209220	5040	5040	5040	5040	0
176	20241202	165500	23209220	5040	5040	5040	5040	0
177	20241202	165400	23209220	5040	5040	5040	5040	0
178	20241202	165300	23209220	5040	5040	5040	5040	0
179	20241202	165200	23209220	5040	5040	5040	5040	0
180	20241202	165100	23209220	5040	5040	5040	5040	0
181	20241202	165000	23209220	5040	5040	5040	5040	0
182	20241202	164900	23209220	5040	5040	5040	5040	394
183	20241202	164800	23209220	5040	5040	5040	5040	0
184	20241202	164700	23209220	5040	5040	5040	5040	0
185	20241202	164600	23209220	5040	5040	5040	5040	0
186	20241202	164500	23209220	5040	5040	5040	5040	0
187	20241202	164400	23209220	5040	5040	5040	5040	0
188	20241202	164300	23209220	5040	5040	5040	5040	0
189	20241202	164200	23209220	5040	5040	5040	5040	0
190	20241202	164100	23209220	5040	5040	5040	5040	0
191	20241202	164000	23209220	5040	5040	5040	5040	0
192	20241202	163900	23209220	5040	5040	5040	5040	0
193	20241202	163800	23209220	5040	5040	5040	5040	0
194	20241202	163700	23209220	5040	5040	5040	5040	0
195	20241202	163600	23209220	5040	5040	5040	5040	0
196	20241202	163500	23209220	5040	5040	5040	5040	0
197	20241202	163400	23209220	5040	5040	5040	5040	0
198	20241202	163300	23209220	5040	5040	5040	5040	0
199	20241202	163200	23209220	5040	5040	5040	5040	0
200	20241202	163100	23209220	5040	5040	5040	5040	0
201	20241202	163000	23209220	5040	5040	5040	5040	0
202	20241202	162900	23209220	5040	5040	5040	5040	0
203	20241202	162800	23209220	5040	5040	5040	5040	0
204	20241202	162700	23209220	5040	5040	5040	5040	0
205	20241202	162600	23209220	5040	5040	5040	5040	0
206	20241202	162500	23209220	5040	5040	5040	5040	0
207	20241202	162400	23209220	5040	5040	5040	5040	0
208	20241202	162300	23209220	5040	5040	5040	5040	0
209	20241202	162200	23209220	5040	5040	5040	5040	0
210	20241202	162100	23209220	5040	5040	5040	5040	0
211	20241202	162000	23209220	5040	5040	5040	5040	0
212	20241202	161900	23209220	5040	5040	5040	5040	394
213	20241202	161800	23209220	5040	5040	5040	5040	0
214	20241202	161700	23209220	5040	5040	5040	5040	0
215	20241202	161600	23209220	5040	5040	5040	5040	0
216	20241202	161500	23209220	5040	5040	5040	5040	0
217	20241202	161400	23209220	5040	5040	5040	5040	0
218	20241202	161300	23209220	5040	5040	5040	5040	0
219	20241202	161200	23209220	5040	5040	5040	5040	0
220	20241202	161100	23209220	5040	5040	5040	5040	0
221	20241202	161000	23209220	5040	5040	5040	5040	0
222	20241202	160900	23209220	5040	5040	5040	5040	0
223	20241202	160800	23209220	5040	5040	5040	5040	0
224	20241202	160700	23209220	5040	5040	5040	5040	0
225	20241202	160600	23209220	5040	5040	5040	5040	0
226	20241202	160500	23209220	5040	5040	5040	5040	0
227	20241202	160400	23209220	5040	5040	5040	5040	0
228	20241202	160300	23209220	5040	5040	5040	5040	0
229	20241202	160200	23209220	5040	5040	5040	5040	0
230	20241202	160100	23209220	5040	5040	5040	5040	0
231	20241202	160000	23209220	5040	5040	5040	5040	0
232	20241202	155900	23209220	5040	5040	5040	5040	0
233	20241202	155800	23209220	5040	5040	5040	5040	0
234	20241202	155700	23209220	5040	5040	5040	5040	0
235	20241202	155600	23209220	5040	5040	5040	5040	0
236	20241202	155500	23209220	5040	5040	5040	5040	0
237	20241202	155400	23209220	5040	5040	5040	5040	0
238	20241202	155300	23209220	5040	5040	5040	5040	0
239	20241202	155200	23209220	5040	5040	5040	5040	0
240	20241202	155100	23209220	5040	5040	5040	5040	0
241	20241202	155000	23209220	5040	5040	5040	5040	0
242	20241202	154900	23209220	5040	5040	5040	5040	394
243	20241202	154800	23209220	5040	5040	5040	5040	0
244	20241202	154700	23209220	5040	5040	5040	5040	0
245	20241202	154600	23209220	5040	5040	5040	5040	0
246	20241202	154500	23209220	5040	5040	5040	5040	0
247	20241202	154400	23209220	5040	5040	5040	5040	0
248	20241202	154300	23209220	5040	5040	5040	5040	0
249	20241202	154200	23209220	5040	5040	5040	5040	0
250	20241202	154100	23209220	5040	5040	5040	5040	0
251	20241202	154000	23209220	5040	5040	5040	5040	0
252	20241202	153900	23209220	5040	5040	5040	5040	0
253	20241202	153800	23209220	5040	5040	5040	5040	0
254	20241202	153700	23209220	5040	5040	5040	5040	0
255	20241202	153600	23209220	5040	5040	5040	5040	0
256	20241202	153500	23209220	5040	5040	5040	5040	0
257	20241202	153400	23209220	5040	5040	5040	5040	0
258	20241202	153300	23209220	5040	5040	5040	5040	0
259	20241202	153200	23209220	5040	5040	5040	5040	0
260	20241202	153100	23209220	5040	5040	5040	5040	0
261	20241202	153000	23209220	5040	5040	5040	5040	394
262	20241202	152900	21223460	5040	5040	5040	5040	0
263	20241202	152800	21223460	5040	5040	5040	5040	0
264	20241202	152700	21223460	5040	5040	5040	5040	0
265	20241202	152600	21223460	5040	5040	5040	5040	0
266	20241202	152500	21223460	5040	5040	5040	5040	0
267	20241202	152400	21223460	5040	5040	5040	5040	0
268	20241202	152300	21223460	5040	5040	5040	5040	0
269	20241202	152200	21223460	5040	5040	5040	5040	0
270	20241202	152100	21223460	5040	5040	5040	5040	0
271	20241202	152000	21223460	5040	5040	5040	5040	0
272	20241202	151900	21223460	5040	5030	5040	5030	108
273	20241202	151800	20679560	5030	5010	5030	5010	50
274	20241202	151700	20429040	5000	5010	5010	5000	4
275	20241202	151600	20409030	5030	5030	5030	5030	0
276	20241202	151500	20409030	5030	5030	5030	5030	0
277	20241202	151400	20409030	5030	5030	5030	5030	0
278	20241202	151300	20409030	5030	5030	5030	5030	0
279	20241202	151200	20409030	5030	5030	5030	5030	0
280	20241202	151100	20409030	5030	5030	5030	5030	0
281	20241202	151000	20409030	5030	5030	5030	5030	0
282	20241202	150900	20409030	5030	5030	5030	5030	0
283	20241202	150800	20409030	5030	5030	5030	5030	0
284	20241202	150700	20409030	5030	5030	5030	5030	0
285	20241202	150600	20409030	5030	5030	5030	5030	0
286	20241202	150500	20409030	5030	5030	5030	5030	0
287	20241202	150400	20409030	5030	5020	5030	5020	17
288	20241202	150300	20323670	5000	5000	5000	5000	5
289	20241202	150200	20298670	5030	5000	5030	5000	7
290	20241202	150100	20263610	5040	5040	5040	5040	0
291	20241202	150000	20263610	5040	5040	5040	5040	0
292	20241202	145900	20263610	5040	5040	5040	5040	0
293	20241202	145800	20263610	5040	5040	5040	5040	0
294	20241202	145700	20263610	5040	5040	5040	5040	0
295	20241202	145600	20263610	5040	5040	5040	5040	0
296	20241202	145500	20263610	5040	5040	5040	5040	0
297	20241202	145400	20263610	5040	5040	5040	5040	0
298	20241202	145300	20263610	5040	5040	5040	5040	0
299	20241202	145200	20263610	5040	5040	5040	5040	0
300	20241202	145100	20263610	5040	5040	5040	5040	0
301	20241202	145000	20263610	5040	5040	5040	5040	0
302	20241202	144900	20263610	5040	5040	5040	5040	0
303	20241202	144800	20263610	5040	5030	5040	5030	2
304	20241202	144700	20253540	5030	5030	5030	5030	0
305	20241202	144600	20253540	5030	5030	5030	5030	0
306	20241202	144500	20253540	5030	5030	5030	5030	0
307	20241202	144400	20253540	5030	5030	5030	5030	0
308	20241202	144300	20253540	5030	5030	5030	5030	0
309	20241202	144200	20253540	5030	5030	5030	5030	4
310	20241202	144100	20233420	5000	5000	5000	5000	0
311	20241202	144000	20233420	5000	5000	5000	5000	0
312	20241202	143900	20233420	5000	5020	5020	5000	286
313	20241202	143800	18802200	5040	5040	5040	5040	0
314	20241202	143700	18802200	5040	5040	5040	5040	0
315	20241202	143600	18802200	5040	5040	5040	5040	0
316	20241202	143500	18802200	5040	5040	5040	5040	0
317	20241202	143400	18802200	5040	5040	5040	5040	0
318	20241202	143300	18802200	5040	5040	5040	5040	5
319	20241202	143200	18777000	5050	5050	5050	5050	0
320	20241202	143100	18777000	5050	5050	5050	5050	0
321	20241202	143000	18777000	5050	5050	5050	5050	0
322	20241202	142900	18777000	5050	5050	5050	5050	0
323	20241202	142800	18777000	5050	5050	5050	5050	0
324	20241202	142700	18777000	5050	5050	5050	5050	0
325	20241202	142600	18777000	5050	5050	5050	5050	0
326	20241202	142500	18777000	5050	5050	5050	5050	0
327	20241202	142400	18777000	5050	5050	5050	5050	0
328	20241202	142300	18777000	5050	5050	5050	5050	0
329	20241202	142200	18777000	5050	5050	5050	5050	0
330	20241202	142100	18777000	5050	5050	5050	5050	0
331	20241202	142000	18777000	5050	5050	5050	5050	0
332	20241202	141900	18777000	5050	5050	5050	5050	0
333	20241202	141800	18777000	5050	5050	5050	5050	0
334	20241202	141700	18777000	5050	5050	5050	5050	70
335	20241202	141600	18423500	5050	5050	5050	5050	0
336	20241202	141500	18423500	5050	5050	5050	5050	0
337	20241202	141400	18423500	5050	5050	5050	5050	15
338	20241202	141300	18347750	5050	5050	5050	5050	0
339	20241202	141200	18347750	5050	5050	5050	5050	0
340	20241202	141100	18347750	5050	5050	5050	5050	0
341	20241202	141000	18347750	5050	5040	5050	5040	19
342	20241202	140900	18251980	5040	5040	5040	5040	0
343	20241202	140800	18251980	5040	5040	5040	5040	0
344	20241202	140700	18251980	5040	5040	5040	5040	0
345	20241202	140600	18251980	5040	5040	5040	5040	0
346	20241202	140500	18251980	5040	5040	5040	5040	0
347	20241202	140400	18251980	5040	5040	5040	5040	0
348	20241202	140300	18251980	5040	5040	5040	5040	1
349	20241202	140200	18246940	5040	5040	5040	5040	0
350	20241202	140100	18246940	5040	5040	5040	5040	0
351	20241202	140000	18246940	5040	5040	5040	5040	0
352	20241202	135900	18246940	5040	5040	5040	5040	0
353	20241202	135800	18246940	5040	5040	5040	5040	0
354	20241202	135700	18246940	5040	5040	5040	5040	0
355	20241202	135600	18246940	5040	5040	5040	5040	0
356	20241202	135500	18246940	5040	5040	5040	5040	0
357	20241202	135400	18246940	5040	5040	5040	5040	0
358	20241202	135300	18246940	5040	5040	5040	5040	0
359	20241202	135200	18246940	5040	5040	5040	5040	0
360	20241202	135100	18246940	5040	5040	5040	5040	0
361	20241202	135000	18246940	5040	5040	5040	5040	0
362	20241202	134900	18246940	5040	5040	5040	5040	0
363	20241202	134800	18246940	5040	5040	5040	5040	0
364	20241202	134700	18246940	5040	5040	5040	5040	0
365	20241202	134600	18246940	5040	5040	5040	5040	0
366	20241202	134500	18246940	5040	5040	5040	5040	0
367	20241202	134400	18246940	5040	5040	5040	5040	0
368	20241202	134300	18246940	5040	5030	5040	5030	2
369	20241202	134200	18236870	5040	5040	5040	5040	0
370	20241202	134100	18236870	5040	5040	5040	5040	0
371	20241202	134000	18236870	5040	5040	5040	5040	0
372	20241202	133900	18236870	5040	5040	5040	5040	0
373	20241202	133800	18236870	5040	5040	5040	5040	0
374	20241202	133700	18236870	5040	5040	5040	5040	0
375	20241202	133600	18236870	5040	5040	5040	5040	0
376	20241202	133500	18236870	5040	5040	5040	5040	0
377	20241202	133400	18236870	5040	5040	5040	5040	0
378	20241202	133300	18236870	5040	5040	5040	5040	0
379	20241202	133200	18236870	5040	5040	5040	5040	0
380	20241202	133100	18236870	5040	5040	5040	5040	0
381	20241202	133000	18236870	5040	5040	5040	5040	0
382	20241202	132900	18236870	5040	5040	5040	5040	0
383	20241202	132800	18236870	5040	5040	5040	5040	0
384	20241202	132700	18236870	5040	5040	5040	5040	0
385	20241202	132600	18236870	5040	5040	5040	5040	0
386	20241202	132500	18236870	5040	5040	5040	5040	0
387	20241202	132400	18236870	5040	5040	5040	5040	0
388	20241202	132300	18236870	5040	5040	5040	5040	0
389	20241202	132200	18236870	5040	5040	5040	5040	0
390	20241202	132100	18236870	5040	5040	5040	5040	0
391	20241202	132000	18236870	5040	5040	5040	5040	0
392	20241202	131900	18236870	5040	5030	5040	5030	60
393	20241202	131800	17934970	5020	5020	5020	5020	0
394	20241202	131700	17934970	5020	5020	5020	5020	0
395	20241202	131600	17934970	5020	5020	5020	5020	0
396	20241202	131500	17934970	5020	5020	5020	5020	0
397	20241202	131400	17934970	5020	5020	5020	5020	8
398	20241202	131300	17894810	5030	5030	5030	5020	26
399	20241202	131200	17764090	5020	5020	5020	5020	45
400	20241202	131100	17538190	5020	5020	5020	5020	30
401	20241202	131000	17387590	5020	5020	5020	5020	0
402	20241202	130900	17387590	5020	5020	5020	5020	0
403	20241202	130800	17387590	5020	5020	5020	5020	0
404	20241202	130700	17387590	5020	5020	5020	5020	0
405	20241202	130600	17387590	5020	5020	5020	5020	25
406	20241202	130500	17262090	5030	5030	5030	5030	0
407	20241202	130400	17262090	5030	5030	5030	5030	0
408	20241202	130300	17262090	5030	5030	5030	5030	0
409	20241202	130200	17262090	5030	5030	5030	5030	0
410	20241202	130100	17262090	5030	5030	5030	5030	0
411	20241202	130000	17262090	5030	5030	5030	5030	0
412	20241202	125900	17262090	5030	5030	5030	5030	0
413	20241202	125800	17262090	5030	5030	5030	5030	0
414	20241202	125700	17262090	5030	5030	5030	5030	0
415	20241202	125600	17262090	5030	5030	5030	5030	0
416	20241202	125500	17262090	5030	5030	5030	5030	0
417	20241202	125400	17262090	5030	5030	5030	5030	0
418	20241202	125300	17262090	5030	5030	5030	5030	0
419	20241202	125200	17262090	5030	5030	5030	5030	0
420	20241202	125100	17262090	5030	5030	5030	5030	0
421	20241202	125000	17262090	5030	5030	5030	5030	0
422	20241202	124900	17262090	5030	5030	5030	5030	0
423	20241202	124800	17262090	5030	5030	5030	5030	0
424	20241202	124700	17262090	5030	5030	5030	5030	0
425	20241202	124600	17262090	5030	5030	5030	5030	0
426	20241202	124500	17262090	5030	5030	5030	5030	0
427	20241202	124400	17262090	5030	5030	5030	5030	0
428	20241202	124300	17262090	5030	5030	5030	5030	0
429	20241202	124200	17262090	5030	5030	5030	5030	0
430	20241202	124100	17262090	5030	5030	5030	5030	0
431	20241202	124000	17262090	5030	5030	5030	5030	0
432	20241202	123900	17262090	5030	5030	5030	5030	0
433	20241202	123800	17262090	5030	5030	5030	5030	0
434	20241202	123700	17262090	5030	5030	5030	5030	0
435	20241202	123600	17262090	5030	5030	5030	5030	0
436	20241202	123500	17262090	5030	5030	5030	5030	0
437	20241202	123400	17262090	5030	5030	5030	5030	0
438	20241202	123300	17262090	5030	5030	5030	5030	0
439	20241202	123200	17262090	5030	5030	5030	5030	0
440	20241202	123100	17262090	5030	5030	5030	5030	0
441	20241202	123000	17262090	5030	5030	5030	5030	0
442	20241202	122900	17262090	5030	5030	5030	5030	0
443	20241202	122800	17262090	5030	5030	5030	5030	0
444	20241202	122700	17262090	5030	5030	5030	5030	3
445	20241202	122600	17247000	5000	5000	5000	5000	1067
446	20241202	122500	11912000	5000	5000	5000	5000	50
447	20241202	122400	11662000	5000	5000	5000	5000	0
448	20241202	122300	11662000	5000	5000	5000	5000	0
449	20241202	122200	11662000	5000	5000	5000	5000	51
450	20241202	122100	11407000	5000	5000	5000	5000	0
451	20241202	122000	11407000	5000	5000	5000	5000	0
452	20241202	121900	11407000	5000	5000	5000	5000	40
453	20241202	121800	11207000	5040	5040	5040	5040	0
454	20241202	121700	11207000	5040	5040	5040	5040	0
455	20241202	121600	11207000	5040	5040	5040	5040	0
456	20241202	121500	11207000	5040	5020	5040	5000	201
457	20241202	121400	10200210	5040	5040	5040	5040	0
458	20241202	121300	10200210	5040	5040	5040	5040	0
459	20241202	121200	10200210	5040	5040	5040	5040	0
460	20241202	121100	10200210	5040	5040	5040	5040	0
461	20241202	121000	10200210	5040	5040	5040	5040	40
462	20241202	120900	9998610	5040	5040	5040	5040	0
463	20241202	120800	9998610	5040	5040	5040	5040	0
464	20241202	120700	9998610	5040	5040	5040	5040	0
465	20241202	120600	9998610	5040	5040	5040	5040	0
466	20241202	120500	9998610	5040	5040	5040	5040	0
467	20241202	120400	9998610	5040	5040	5040	5040	0
468	20241202	120300	9998610	5040	5040	5040	5040	0
469	20241202	120200	9998610	5040	5040	5040	5040	0
470	20241202	120100	9998610	5040	5040	5040	5040	0
471	20241202	120000	9998610	5040	5040	5040	5040	0
472	20241202	115900	9998610	5040	5040	5040	5040	0
473	20241202	115800	9998610	5040	5040	5040	5040	0
474	20241202	115700	9998610	5040	5040	5040	5040	0
475	20241202	115600	9998610	5040	5040	5040	5040	0
476	20241202	115500	9998610	5040	5040	5040	5040	0
477	20241202	115400	9998610	5040	5040	5040	5040	0
478	20241202	115300	9998610	5040	5040	5040	5040	0
479	20241202	115200	9998610	5040	5040	5040	5040	0
480	20241202	115100	9998610	5040	5040	5040	5040	0
481	20241202	115000	9998610	5040	5040	5040	5040	0
482	20241202	114900	9998610	5040	5040	5040	5040	0
483	20241202	114800	9998610	5040	5040	5040	5040	0
484	20241202	114700	9998610	5040	5040	5040	5040	0
485	20241202	114600	9998610	5040	5040	5040	5040	0
486	20241202	114500	9998610	5040	5040	5040	5040	0
487	20241202	114400	9998610	5040	5040	5040	5040	0
488	20241202	114300	9998610	5040	5040	5040	5040	0
489	20241202	114200	9998610	5040	5040	5040	5040	0
490	20241202	114100	9998610	5040	5040	5040	5040	0
491	20241202	114000	9998610	5040	5040	5040	5040	0
492	20241202	113900	9998610	5040	5040	5040	5040	4
493	20241202	113800	9978450	5040	5040	5040	5040	0
494	20241202	113700	9978450	5040	5040	5040	5040	0
495	20241202	113600	9978450	5040	5040	5040	5040	0
496	20241202	113500	9978450	5040	5040	5040	5040	0
497	20241202	113400	9978450	5040	5040	5040	5040	0
498	20241202	113300	9978450	5040	5040	5040	5040	0
499	20241202	113200	9978450	5040	5040	5040	5040	0
500	20241202	113100	9978450	5040	5040	5040	5040	0
501	20241202	113000	9978450	5040	5040	5040	5040	0
502	20241202	112900	9978450	5040	5040	5040	5040	0
503	20241202	112800	9978450	5040	5040	5040	5040	0
504	20241202	112700	9978450	5040	5040	5040	5040	0
505	20241202	112600	9978450	5040	5040	5040	5040	0
506	20241202	112500	9978450	5040	5040	5040	5040	5
507	20241202	112400	9953250	5020	5020	5020	5020	0
508	20241202	112300	9953250	5020	5020	5020	5020	0
509	20241202	112200	9953250	5020	5030	5030	5020	283
510	20241202	112100	8529940	5040	5040	5040	5040	0
511	20241202	112000	8529940	5040	5040	5040	5040	0
512	20241202	111900	8529940	5040	5040	5040	5040	0
513	20241202	111800	8529940	5040	5040	5040	5040	0
514	20241202	111700	8529940	5040	5040	5040	5040	0
515	20241202	111600	8529940	5040	5040	5040	5040	0
516	20241202	111500	8529940	5040	5040	5040	5040	0
517	20241202	111400	8529940	5040	5040	5040	5040	0
518	20241202	111300	8529940	5040	5040	5040	5040	0
519	20241202	111200	8529940	5040	5040	5040	5040	0
520	20241202	111100	8529940	5040	5040	5040	5040	0
521	20241202	111000	8529940	5040	5040	5040	5040	0
522	20241202	110900	8529940	5040	5040	5040	5040	0
523	20241202	110800	8529940	5040	5040	5040	5040	0
524	20241202	110700	8529940	5040	5040	5040	5040	0
525	20241202	110600	8529940	5040	5040	5040	5040	0
526	20241202	110500	8529940	5040	5040	5040	5040	0
527	20241202	110400	8529940	5040	5040	5040	5040	0
528	20241202	110300	8529940	5040	5040	5040	5040	0
529	20241202	110200	8529940	5040	5040	5040	5040	0
530	20241202	110100	8529940	5040	5040	5040	5040	0
531	20241202	110000	8529940	5040	5040	5040	5040	0
532	20241202	105900	8529940	5040	5040	5040	5040	20
533	20241202	105800	8429140	5040	5040	5040	5040	0
534	20241202	105700	8429140	5040	5040	5040	5040	0
535	20241202	105600	8429140	5040	5040	5040	5040	0
536	20241202	105500	8429140	5040	5040	5040	5040	0
537	20241202	105400	8429140	5040	5040	5040	5040	0
538	20241202	105300	8429140	5040	5040	5040	5040	1
539	20241202	105200	8424100	5040	5040	5040	5040	0
540	20241202	105100	8424100	5040	5040	5040	5040	0
541	20241202	105000	8424100	5040	5040	5040	5040	0
542	20241202	104900	8424100	5040	5040	5040	5040	0
543	20241202	104800	8424100	5040	5040	5040	5040	0
544	20241202	104700	8424100	5040	5040	5040	5040	0
545	20241202	104600	8424100	5040	5040	5040	5040	0
546	20241202	104500	8424100	5040	5040	5040	5040	0
547	20241202	104400	8424100	5040	5040	5040	5040	55
548	20241202	104300	8146900	5040	5040	5040	5040	0
549	20241202	104200	8146900	5040	5040	5040	5040	6
550	20241202	104100	8116660	5040	5040	5040	5040	19
551	20241202	104000	8020900	5050	5050	5050	5050	0
552	20241202	103900	8020900	5050	5050	5050	5050	0
553	20241202	103800	8020900	5050	5050	5050	5050	0
554	20241202	103700	8020900	5050	5040	5050	5040	36
555	20241202	103600	7839280	5030	5030	5030	5030	0
556	20241202	103500	7839280	5030	5030	5030	5030	0
557	20241202	103400	7839280	5030	5030	5030	5030	0
558	20241202	103300	7839280	5030	5030	5030	5030	0
559	20241202	103200	7839280	5030	5030	5030	5030	0
560	20241202	103100	7839280	5030	5050	5050	5030	41
561	20241202	103000	7632860	5060	5060	5060	5060	0
562	20241202	102900	7632860	5060	5060	5060	5060	0
563	20241202	102800	7632860	5060	5060	5060	5060	0
564	20241202	102700	7632860	5060	5060	5060	5060	0
565	20241202	102600	7632860	5060	5060	5060	5060	0
566	20241202	102500	7632860	5060	5060	5060	5060	0
567	20241202	102400	7632860	5060	5060	5060	5060	0
568	20241202	102300	7632860	5060	5060	5060	5060	16
569	20241202	102200	7551900	5060	5060	5060	5060	99
570	20241202	102100	7050960	5060	5060	5060	5060	0
571	20241202	102000	7050960	5060	5060	5060	5060	0
572	20241202	101900	7050960	5060	5060	5060	5060	0
573	20241202	101800	7050960	5060	5060	5060	5060	382
574	20241202	101700	5118040	5060	5060	5060	5060	0
575	20241202	101600	5118040	5060	5060	5060	5060	18
576	20241202	101500	5026960	5060	5060	5060	5060	0
577	20241202	101400	5026960	5060	5060	5060	5060	0
578	20241202	101300	5026960	5060	5060	5060	5060	0
579	20241202	101200	5026960	5060	5060	5060	5060	0
580	20241202	101100	5026960	5060	5060	5060	5060	0
581	20241202	101000	5026960	5060	5060	5060	5060	0
582	20241202	100900	5026960	5060	5060	5060	5060	18
583	20241202	100800	4935880	5060	5060	5060	5060	0
584	20241202	100700	4935880	5060	5060	5060	5060	0
585	20241202	100600	4935880	5060	5060	5060	5060	0
586	20241202	100500	4935880	5060	5060	5060	5060	0
587	20241202	100400	4935880	5060	5060	5060	5060	0
588	20241202	100300	4935880	5060	5060	5060	5060	0
589	20241202	100200	4935880	5060	5060	5060	5060	0
590	20241202	100100	4935880	5060	5060	5060	5060	0
591	20241202	100000	4935880	5060	5060	5060	5060	0
592	20241202	095900	4935880	5060	5060	5060	5060	0
593	20241202	095800	4935880	5060	5060	5060	5060	0
594	20241202	095700	4935880	5060	5060	5060	5060	595
595	20241202	095600	1925180	5060	5060	5060	5060	0
596	20241202	095500	1925180	5060	5060	5060	5060	0
597	20241202	095400	1925180	5060	5060	5060	5060	205
598	20241202	095300	887880	5060	5060	5060	5060	1
599	20241202	095200	882820	5060	5050	5060	5050	3
600	20241202	095100	867660	5070	5070	5070	5070	0
601	20241202	095000	867660	5070	5070	5070	5070	0
602	20241202	094900	867660	5070	5070	5070	5070	0
603	20241202	094800	867660	5070	5070	5070	5070	0
604	20241202	094700	867660	5070	5070	5070	5070	0
605	20241202	094600	867660	5070	5070	5070	5070	0
606	20241202	094500	867660	5070	5070	5070	5070	0
607	20241202	094400	867660	5070	5070	5070	5070	0
608	20241202	094300	867660	5070	5070	5070	5070	0
609	20241202	094200	867660	5070	5070	5070	5070	0
610	20241202	094100	867660	5070	5070	5070	5070	0
611	20241202	094000	867660	5070	5070	5070	5070	0
612	20241202	093900	867660	5070	5070	5070	5070	0
613	20241202	093800	867660	5070	5070	5070	5070	0
614	20241202	093700	867660	5070	5070	5070	5070	0
615	20241202	093600	867660	5070	5070	5070	5070	0
616	20241202	093500	867660	5070	5070	5070	5070	0
617	20241202	093400	867660	5070	5070	5070	5070	0
618	20241202	093300	867660	5070	5070	5070	5070	0
619	20241202	093200	867660	5070	5070	5070	5070	4
620	20241202	093100	847380	5070	5070	5070	5070	0
621	20241202	093000	847380	5070	5070	5070	5070	0
622	20241202	092900	847380	5070	5070	5070	5070	0
623	20241202	092800	847380	5070	5070	5070	5070	0
624	20241202	092700	847380	5070	5070	5070	5070	0
625	20241202	092600	847380	5070	5070	5070	5070	0
626	20241202	092500	847380	5070	5070	5070	5070	0
627	20241202	092400	847380	5070	5070	5070	5070	0
628	20241202	092300	847380	5070	5070	5070	5070	0
629	20241202	092200	847380	5070	5070	5070	5070	1
630	20241202	092100	842310	5070	5070	5070	5070	0
631	20241202	092000	842310	5070	5070	5070	5070	0
632	20241202	091900	842310	5070	5070	5070	5070	0
633	20241202	091800	842310	5070	5070	5070	5070	0
634	20241202	091700	842310	5070	5070	5070	5070	0
635	20241202	091600	842310	5070	5070	5070	5070	0
636	20241202	091500	842310	5070	5070	5070	5070	0
637	20241202	091400	842310	5070	5070	5070	5070	0
638	20241202	091300	842310	5070	5070	5070	5070	0
639	20241202	091200	842310	5070	5070	5070	5070	0
640	20241202	091100	842310	5070	5070	5070	5070	0
641	20241202	091000	842310	5070	5070	5070	5070	0
642	20241202	090900	842310	5070	5070	5070	5070	0
643	20241202	090800	842310	5070	5070	5070	5070	39
644	20241202	090700	644580	5070	5070	5070	5070	0
645	20241202	090600	644580	5070	5070	5070	5070	58
646	20241202	090500	350520	5080	5080	5080	5080	0
647	20241202	090400	350520	5080	5080	5080	5080	0
648	20241202	090300	350520	5080	5080	5080	5080	0
649	20241202	090200	350520	5080	5080	5080	5080	0
650	20241202	090100	350520	5080	5080	5080	5080	0
651	20241202	090000	350520	5080	5080	5080	5080	69