KissMeData/079000/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195600	23502500	5080	5080	5080	5080	23
3	20241202	195500	23502500	5080	5080	5080	5080	0
4	20241202	195400	23502500	5080	5080	5080	5080	0
5	20241202	195300	23502500	5080	5080	5080	5080	0
6	20241202	195200	23502500	5080	5080	5080	5080	0
7	20241202	195100	23502500	5080	5080	5080	5080	0
8	20241202	195000	23502500	5080	5080	5080	5080	0
9	20241202	194900	23502500	5080	5080	5080	5080	0
10	20241202	194800	23502500	5080	5080	5080	5080	0
11	20241202	194700	23502500	5080	5080	5080	5080	0
12	20241202	194600	23502500	5080	5080	5080	5080	0
13	20241202	194500	23502500	5080	5080	5080	5080	0
14	20241202	194400	23502500	5080	5080	5080	5080	0
15	20241202	194300	23502500	5080	5080	5080	5080	0
16	20241202	194200	23502500	5080	5080	5080	5080	0
17	20241202	194100	23502500	5080	5080	5080	5080	0
18	20241202	194000	23502500	5080	5080	5080	5080	0
19	20241202	193900	23502500	5080	5080	5080	5080	0
20	20241202	193800	23502500	5080	5080	5080	5080	0
21	20241202	193700	23502500	5080	5080	5080	5080	0
22	20241202	193600	23502500	5080	5080	5080	5080	0
23	20241202	193500	23502500	5080	5080	5080	5080	0
24	20241202	193400	23502500	5080	5080	5080	5080	0
25	20241202	193300	23502500	5080	5080	5080	5080	0
26	20241202	193200	23502500	5080	5080	5080	5080	0
27	20241202	193100	23502500	5080	5080	5080	5080	0
28	20241202	193000	23502500	5080	5080	5080	5080	0
29	20241202	192900	23502500	5080	5080	5080	5080	0
30	20241202	192800	23502500	5080	5080	5080	5080	0
31	20241202	192700	23502500	5080	5080	5080	5080	0
32	20241202	192600	23502500	5080	5080	5080	5080	23
33	20241202	192500	23502500	5080	5080	5080	5080	0
34	20241202	192400	23502500	5080	5080	5080	5080	0
35	20241202	192300	23502500	5080	5080	5080	5080	0
36	20241202	192200	23502500	5080	5080	5080	5080	0
37	20241202	192100	23502500	5080	5080	5080	5080	0
38	20241202	192000	23502500	5080	5080	5080	5080	0
39	20241202	191900	23502500	5080	5080	5080	5080	0
40	20241202	191800	23502500	5080	5080	5080	5080	0
41	20241202	191700	23502500	5080	5080	5080	5080	0
42	20241202	191600	23502500	5080	5080	5080	5080	0
43	20241202	191500	23502500	5080	5080	5080	5080	0
44	20241202	191400	23502500	5080	5080	5080	5080	0
45	20241202	191300	23502500	5080	5080	5080	5080	0
46	20241202	191200	23502500	5080	5080	5080	5080	0
47	20241202	191100	23502500	5080	5080	5080	5080	0
48	20241202	191000	23502500	5080	5080	5080	5080	0
49	20241202	190900	23502500	5080	5080	5080	5080	0
50	20241202	190800	23502500	5080	5080	5080	5080	0
51	20241202	190700	23502500	5080	5080	5080	5080	0
52	20241202	190600	23502500	5080	5080	5080	5080	0
53	20241202	190500	23502500	5080	5080	5080	5080	0
54	20241202	190400	23502500	5080	5080	5080	5080	0
55	20241202	190300	23502500	5080	5080	5080	5080	0
56	20241202	190200	23502500	5080	5080	5080	5080	0
57	20241202	190100	23502500	5080	5080	5080	5080	0
58	20241202	190000	23502500	5080	5080	5080	5080	0
59	20241202	185900	23502500	5080	5080	5080	5080	0
60	20241202	185800	23502500	5080	5080	5080	5080	0
61	20241202	185700	23502500	5080	5080	5080	5080	0
62	20241202	185600	23502500	5080	5080	5080	5080	23
63	20241202	185500	23502500	5080	5080	5080	5080	0
64	20241202	185400	23502500	5080	5080	5080	5080	0
65	20241202	185300	23502500	5080	5080	5080	5080	0
66	20241202	185200	23502500	5080	5080	5080	5080	0
67	20241202	185100	23502500	5080	5080	5080	5080	0
68	20241202	185000	23502500	5080	5080	5080	5080	0
69	20241202	184900	23502500	5080	5080	5080	5080	0
70	20241202	184800	23502500	5080	5080	5080	5080	0
71	20241202	184700	23502500	5080	5080	5080	5080	0
72	20241202	184600	23502500	5080	5080	5080	5080	0
73	20241202	184500	23502500	5080	5080	5080	5080	0
74	20241202	184400	23502500	5080	5080	5080	5080	0
75	20241202	184300	23502500	5080	5080	5080	5080	0
76	20241202	184200	23502500	5080	5080	5080	5080	0
77	20241202	184100	23502500	5080	5080	5080	5080	0
78	20241202	184000	23502500	5080	5080	5080	5080	0
79	20241202	183900	23502500	5080	5080	5080	5080	0
80	20241202	183800	23502500	5080	5080	5080	5080	0
81	20241202	183700	23502500	5080	5080	5080	5080	0
82	20241202	183600	23502500	5080	5080	5080	5080	0
83	20241202	183500	23502500	5080	5080	5080	5080	0
84	20241202	183400	23502500	5080	5080	5080	5080	0
85	20241202	183300	23502500	5080	5080	5080	5080	0
86	20241202	183200	23502500	5080	5080	5080	5080	0
87	20241202	183100	23502500	5080	5080	5080	5080	0
88	20241202	183000	23502500	5080	5080	5080	5080	0
89	20241202	182900	23502500	5080	5080	5080	5080	0
90	20241202	182800	23502500	5080	5080	5080	5080	0
91	20241202	182700	23502500	5080	5080	5080	5080	0
92	20241202	182600	23502500	5080	5080	5080	5080	23
93	20241202	182500	23502500	5080	5080	5080	5080	0
94	20241202	182400	23502500	5080	5080	5080	5080	0
95	20241202	182300	23502500	5080	5080	5080	5080	0
96	20241202	182200	23502500	5080	5080	5080	5080	0
97	20241202	182100	23502500	5080	5080	5080	5080	0
98	20241202	182000	23502500	5080	5080	5080	5080	0
99	20241202	181900	23502500	5080	5080	5080	5080	0
100	20241202	181800	23502500	5080	5080	5080	5080	0
101	20241202	181700	23502500	5080	5080	5080	5080	0
102	20241202	181600	23502500	5080	5080	5080	5080	0
103	20241202	181500	23502500	5080	5080	5080	5080	0
104	20241202	181400	23502500	5080	5080	5080	5080	0
105	20241202	181300	23502500	5080	5080	5080	5080	0
106	20241202	181200	23502500	5080	5080	5080	5080	0
107	20241202	181100	23502500	5080	5080	5080	5080	0
108	20241202	181000	23502500	5080	5080	5080	5080	0
109	20241202	180900	23502500	5080	5080	5080	5080	0
110	20241202	180800	23502500	5080	5080	5080	5080	0
111	20241202	180700	23502500	5080	5080	5080	5080	0
112	20241202	180600	23502500	5080	5080	5080	5080	0
113	20241202	180500	23502500	5080	5080	5080	5080	0
114	20241202	180400	23502500	5080	5080	5080	5080	0
115	20241202	180300	23502500	5080	5080	5080	5080	0
116	20241202	180200	23502500	5080	5080	5080	5080	0
117	20241202	180100	23502500	5080	5080	5080	5080	0
118	20241202	180000	23502500	5080	5080	5080	5080	0
119	20241202	175900	23502500	5080	5080	5080	5080	0
120	20241202	175800	23502500	5080	5080	5080	5080	0
121	20241202	175700	23502500	5080	5080	5080	5080	0
122	20241202	175600	23502500	5080	5080	5080	5080	23
123	20241202	175500	23502500	5080	5080	5080	5080	0
124	20241202	175400	23502500	5080	5080	5080	5080	0
125	20241202	175300	23502500	5080	5080	5080	5080	0
126	20241202	175200	23502500	5080	5080	5080	5080	0
127	20241202	175100	23502500	5080	5080	5080	5080	0
128	20241202	175000	23502500	5080	5080	5080	5080	0
129	20241202	174900	23502500	5080	5080	5080	5080	0
130	20241202	174800	23502500	5080	5080	5080	5080	0
131	20241202	174700	23502500	5080	5080	5080	5080	0
132	20241202	174600	23502500	5080	5080	5080	5080	0
133	20241202	174500	23502500	5080	5080	5080	5080	0
134	20241202	174400	23502500	5080	5080	5080	5080	0
135	20241202	174300	23502500	5080	5080	5080	5080	0
136	20241202	174200	23502500	5080	5080	5080	5080	0
137	20241202	174100	23502500	5080	5080	5080	5080	0
138	20241202	174000	23502500	5080	5080	5080	5080	0
139	20241202	173900	23502500	5080	5080	5080	5080	0
140	20241202	173800	23502500	5080	5080	5080	5080	0
141	20241202	173700	23502500	5080	5080	5080	5080	0
142	20241202	173600	23502500	5080	5080	5080	5080	0
143	20241202	173500	23502500	5080	5080	5080	5080	0
144	20241202	173400	23502500	5080	5080	5080	5080	0
145	20241202	173300	23502500	5080	5080	5080	5080	0
146	20241202	173200	23502500	5080	5080	5080	5080	0
147	20241202	173100	23502500	5080	5080	5080	5080	0
148	20241202	173000	23502500	5080	5080	5080	5080	0
149	20241202	172900	23502500	5080	5080	5080	5080	0
150	20241202	172800	23502500	5080	5080	5080	5080	0
151	20241202	172700	23502500	5080	5080	5080	5080	0
152	20241202	172600	23502500	5080	5080	5080	5080	23
153	20241202	172500	23502500	5080	5080	5080	5080	0
154	20241202	172400	23502500	5080	5080	5080	5080	0
155	20241202	172300	23502500	5080	5080	5080	5080	0
156	20241202	172200	23502500	5080	5080	5080	5080	0
157	20241202	172100	23502500	5080	5080	5080	5080	0
158	20241202	172000	23502500	5080	5080	5080	5080	0
159	20241202	171900	23502500	5080	5080	5080	5080	0
160	20241202	171800	23502500	5080	5080	5080	5080	0
161	20241202	171700	23502500	5080	5080	5080	5080	0
162	20241202	171600	23502500	5080	5080	5080	5080	0
163	20241202	171500	23502500	5080	5080	5080	5080	0
164	20241202	171400	23502500	5080	5080	5080	5080	0
165	20241202	171300	23502500	5080	5080	5080	5080	0
166	20241202	171200	23502500	5080	5080	5080	5080	0
167	20241202	171100	23502500	5080	5080	5080	5080	0
168	20241202	171000	23502500	5080	5080	5080	5080	0
169	20241202	170900	23502500	5080	5080	5080	5080	0
170	20241202	170800	23502500	5080	5080	5080	5080	0
171	20241202	170700	23502500	5080	5080	5080	5080	0
172	20241202	170600	23502500	5080	5080	5080	5080	0
173	20241202	170500	23502500	5080	5080	5080	5080	0
174	20241202	170400	23502500	5080	5080	5080	5080	0
175	20241202	170300	23502500	5080	5080	5080	5080	0
176	20241202	170200	23502500	5080	5080	5080	5080	0
177	20241202	170100	23502500	5080	5080	5080	5080	0
178	20241202	170000	23502500	5080	5080	5080	5080	0
179	20241202	165900	23502500	5080	5080	5080	5080	0
180	20241202	165800	23502500	5080	5080	5080	5080	0
181	20241202	165700	23502500	5080	5080	5080	5080	0
182	20241202	165600	23502500	5080	5080	5080	5080	23
183	20241202	165500	23502500	5080	5080	5080	5080	0
184	20241202	165400	23502500	5080	5080	5080	5080	0
185	20241202	165300	23502500	5080	5080	5080	5080	0
186	20241202	165200	23502500	5080	5080	5080	5080	0
187	20241202	165100	23502500	5080	5080	5080	5080	0
188	20241202	165000	23502500	5080	5080	5080	5080	0
189	20241202	164900	23502500	5080	5080	5080	5080	0
190	20241202	164800	23502500	5080	5080	5080	5080	0
191	20241202	164700	23502500	5080	5080	5080	5080	0
192	20241202	164600	23502500	5080	5080	5080	5080	0
193	20241202	164500	23502500	5080	5080	5080	5080	0
194	20241202	164400	23502500	5080	5080	5080	5080	0
195	20241202	164300	23502500	5080	5080	5080	5080	0
196	20241202	164200	23502500	5080	5080	5080	5080	0
197	20241202	164100	23502500	5080	5080	5080	5080	0
198	20241202	164000	23502500	5080	5080	5080	5080	0
199	20241202	163900	23502500	5080	5080	5080	5080	0
200	20241202	163800	23502500	5080	5080	5080	5080	0
201	20241202	163700	23502500	5080	5080	5080	5080	0
202	20241202	163600	23502500	5080	5080	5080	5080	0
203	20241202	163500	23502500	5080	5080	5080	5080	0
204	20241202	163400	23502500	5080	5080	5080	5080	0
205	20241202	163300	23502500	5080	5080	5080	5080	0
206	20241202	163200	23502500	5080	5080	5080	5080	0
207	20241202	163100	23502500	5080	5080	5080	5080	0
208	20241202	163000	23502500	5080	5080	5080	5080	0
209	20241202	162900	23502500	5080	5080	5080	5080	0
210	20241202	162800	23502500	5080	5080	5080	5080	0
211	20241202	162700	23502500	5080	5080	5080	5080	0
212	20241202	162600	23502500	5080	5080	5080	5080	23
213	20241202	162500	23502500	5080	5080	5080	5080	0
214	20241202	162400	23502500	5080	5080	5080	5080	0
215	20241202	162300	23502500	5080	5080	5080	5080	0
216	20241202	162200	23502500	5080	5080	5080	5080	0
217	20241202	162100	23502500	5080	5080	5080	5080	0
218	20241202	162000	23502500	5080	5080	5080	5080	0
219	20241202	161900	23502500	5080	5080	5080	5080	0
220	20241202	161800	23502500	5080	5080	5080	5080	0
221	20241202	161700	23502500	5080	5080	5080	5080	0
222	20241202	161600	23502500	5080	5080	5080	5080	0
223	20241202	161500	23502500	5080	5080	5080	5080	0
224	20241202	161400	23502500	5080	5080	5080	5080	0
225	20241202	161300	23502500	5080	5080	5080	5080	0
226	20241202	161200	23502500	5080	5080	5080	5080	0
227	20241202	161100	23502500	5080	5080	5080	5080	0
228	20241202	161000	23502500	5080	5080	5080	5080	0
229	20241202	160900	23502500	5080	5080	5080	5080	0
230	20241202	160800	23502500	5080	5080	5080	5080	0
231	20241202	160700	23502500	5080	5080	5080	5080	0
232	20241202	160600	23502500	5080	5080	5080	5080	0
233	20241202	160500	23502500	5080	5080	5080	5080	0
234	20241202	160400	23502500	5080	5080	5080	5080	0
235	20241202	160300	23502500	5080	5080	5080	5080	0
236	20241202	160200	23502500	5080	5080	5080	5080	0
237	20241202	160100	23502500	5080	5080	5080	5080	0
238	20241202	160000	23502500	5080	5080	5080	5080	0
239	20241202	155900	23502500	5080	5080	5080	5080	0
240	20241202	155800	23502500	5080	5080	5080	5080	0
241	20241202	155700	23502500	5080	5080	5080	5080	0
242	20241202	155600	23502500	5080	5080	5080	5080	23
243	20241202	155500	23502500	5080	5080	5080	5080	0
244	20241202	155400	23502500	5080	5080	5080	5080	0
245	20241202	155300	23502500	5080	5080	5080	5080	0
246	20241202	155200	23502500	5080	5080	5080	5080	0
247	20241202	155100	23502500	5080	5080	5080	5080	0
248	20241202	155000	23502500	5080	5080	5080	5080	0
249	20241202	154900	23502500	5080	5080	5080	5080	0
250	20241202	154800	23502500	5080	5080	5080	5080	0
251	20241202	154700	23502500	5080	5080	5080	5080	0
252	20241202	154600	23502500	5080	5080	5080	5080	0
253	20241202	154500	23502500	5080	5080	5080	5080	0
254	20241202	154400	23502500	5080	5080	5080	5080	0
255	20241202	154300	23502500	5080	5080	5080	5080	0
256	20241202	154200	23502500	5080	5080	5080	5080	0
257	20241202	154100	23502500	5080	5080	5080	5080	0
258	20241202	154000	23502500	5080	5080	5080	5080	0
259	20241202	153900	23502500	5080	5080	5080	5080	0
260	20241202	153800	23502500	5080	5080	5080	5080	0
261	20241202	153700	23502500	5080	5080	5080	5080	0
262	20241202	153600	23502500	5080	5080	5080	5080	0
263	20241202	153500	23502500	5080	5080	5080	5080	0
264	20241202	153400	23502500	5080	5080	5080	5080	0
265	20241202	153300	23502500	5080	5080	5080	5080	0
266	20241202	153200	23502500	5080	5080	5080	5080	0
267	20241202	153100	23502500	5080	5080	5080	5080	0
268	20241202	153000	23502500	5080	5080	5080	5080	23
269	20241202	152900	23385660	5050	5050	5050	5050	0
270	20241202	152800	23385660	5050	5050	5050	5050	0
271	20241202	152700	23385660	5050	5050	5050	5050	0
272	20241202	152600	23385660	5050	5050	5050	5050	0
273	20241202	152500	23385660	5050	5050	5050	5050	0
274	20241202	152400	23385660	5050	5050	5050	5050	0
275	20241202	152300	23385660	5050	5050	5050	5050	0
276	20241202	152200	23385660	5050	5050	5050	5050	0
277	20241202	152100	23385660	5050	5050	5050	5050	0
278	20241202	152000	23385660	5050	5050	5050	5050	0
279	20241202	151900	23385660	5050	5050	5050	5050	0
280	20241202	151800	23385660	5050	5050	5050	5050	0
281	20241202	151700	23385660	5050	5050	5050	5050	0
282	20241202	151600	23385660	5050	5050	5050	5050	0
283	20241202	151500	23385660	5050	5050	5050	5050	0
284	20241202	151400	23385660	5050	5050	5050	5050	0
285	20241202	151300	23385660	5050	5050	5050	5050	0
286	20241202	151200	23385660	5050	5050	5050	5050	0
287	20241202	151100	23385660	5050	5050	5050	5050	0
288	20241202	151000	23385660	5050	5050	5050	5050	0
289	20241202	150900	23385660	5050	5050	5050	5050	0
290	20241202	150800	23385660	5050	5050	5050	5050	0
291	20241202	150700	23385660	5050	5050	5050	5050	0
292	20241202	150600	23385660	5050	5050	5050	5050	0
293	20241202	150500	23385660	5050	5050	5050	5050	0
294	20241202	150400	23385660	5050	5050	5050	5050	0
295	20241202	150300	23385660	5050	5050	5050	5050	0
296	20241202	150200	23385660	5050	5050	5050	5050	0
297	20241202	150100	23385660	5050	5050	5050	5050	0
298	20241202	150000	23385660	5050	5050	5050	5050	2
299	20241202	145900	23375560	5040	5040	5040	5040	0
300	20241202	145800	23375560	5040	5040	5040	5040	0
301	20241202	145700	23375560	5040	5040	5040	5040	0
302	20241202	145600	23375560	5040	5040	5040	5040	16
303	20241202	145500	23294920	5040	5040	5040	5040	2
304	20241202	145400	23284840	5090	5090	5090	5090	0
305	20241202	145300	23284840	5090	5090	5090	5090	0
306	20241202	145200	23284840	5090	5090	5090	5090	20
307	20241202	145100	23183040	5040	5040	5040	5040	2
308	20241202	145000	23172960	5090	5090	5090	5090	30
309	20241202	144900	23020260	5040	5040	5040	5040	0
310	20241202	144800	23020260	5040	5040	5040	5040	0
311	20241202	144700	23020260	5040	5040	5040	5040	2
312	20241202	144600	23010180	5090	5090	5090	5090	30
313	20241202	144500	22857480	5090	5080	5090	5080	10
314	20241202	144400	22806610	5040	5040	5040	5040	0
315	20241202	144300	22806610	5040	5040	5040	5040	2
316	20241202	144200	22796530	5080	5080	5080	5080	0
317	20241202	144100	22796530	5080	5080	5080	5080	10
318	20241202	144000	22745730	5040	5040	5040	5040	0
319	20241202	143900	22745730	5040	5040	5040	5040	2
320	20241202	143800	22735650	5040	5040	5040	5040	0
321	20241202	143700	22735650	5040	5040	5040	5040	0
322	20241202	143600	22735650	5040	5040	5040	5040	0
323	20241202	143500	22735650	5040	5040	5040	5040	2
324	20241202	143400	22725570	5040	5040	5040	5040	0
325	20241202	143300	22725570	5040	5040	5040	5040	0
326	20241202	143200	22725570	5040	5040	5040	5040	0
327	20241202	143100	22725570	5040	5040	5040	5040	2
328	20241202	143000	22715490	5040	5040	5040	5040	0
329	20241202	142900	22715490	5040	5040	5040	5040	0
330	20241202	142800	22715490	5040	5040	5040	5040	0
331	20241202	142700	22715490	5040	5040	5040	5040	2
332	20241202	142600	22705410	5040	5040	5040	5040	0
333	20241202	142500	22705410	5040	5040	5040	5040	0
334	20241202	142400	22705410	5040	5040	5040	5040	0
335	20241202	142300	22705410	5040	5040	5040	5040	0
336	20241202	142200	22705410	5040	5040	5040	5040	2
337	20241202	142100	22695330	5040	5040	5040	5040	0
338	20241202	142000	22695330	5040	5040	5040	5040	0
339	20241202	141900	22695330	5040	5040	5040	5040	0
340	20241202	141800	22695330	5040	5040	5040	5040	2
341	20241202	141700	22685250	5040	5040	5040	5040	0
342	20241202	141600	22685250	5040	5040	5040	5040	0
343	20241202	141500	22685250	5040	5040	5040	5040	0
344	20241202	141400	22685250	5040	5040	5040	5040	2
345	20241202	141300	22675170	5040	5040	5040	5040	0
346	20241202	141200	22675170	5040	5040	5040	5040	0
347	20241202	141100	22675170	5040	5040	5040	5040	0
348	20241202	141000	22675170	5040	5040	5040	5040	2
349	20241202	140900	22665090	5040	5040	5040	5040	0
350	20241202	140800	22665090	5040	5040	5040	5040	0
351	20241202	140700	22665090	5040	5040	5040	5040	0
352	20241202	140600	22665090	5040	5040	5040	5040	2
353	20241202	140500	22655010	5040	5040	5040	5040	0
354	20241202	140400	22655010	5040	5040	5040	5040	0
355	20241202	140300	22655010	5040	5040	5040	5040	0
356	20241202	140200	22655010	5040	5040	5040	5040	2
357	20241202	140100	22644930	5040	5040	5040	5040	0
358	20241202	140000	22644930	5040	5040	5040	5040	0
359	20241202	135900	22644930	5040	5040	5040	5040	0
360	20241202	135800	22644930	5040	5040	5040	5040	2
361	20241202	135700	22634850	5040	5040	5040	5040	0
362	20241202	135600	22634850	5040	5040	5040	5040	0
363	20241202	135500	22634850	5040	5040	5040	5040	0
364	20241202	135400	22634850	5040	5040	5040	5040	2
365	20241202	135300	22624770	5040	5040	5040	5040	0
366	20241202	135200	22624770	5040	5040	5040	5040	0
367	20241202	135100	22624770	5040	5040	5040	5040	0
368	20241202	135000	22624770	5040	5040	5040	5040	2
369	20241202	134900	22614690	5090	5090	5090	5090	0
370	20241202	134800	22614690	5090	5090	5090	5090	0
371	20241202	134700	22614690	5090	5090	5090	5090	0
372	20241202	134600	22614690	5090	5090	5090	5090	10
373	20241202	134500	22563790	5040	5060	5090	5040	42
374	20241202	134400	22350980	5060	5050	5060	5050	10
375	20241202	134300	22300390	5040	5040	5040	5040	0
376	20241202	134200	22300390	5040	5040	5040	5040	0
377	20241202	134100	22300390	5040	5040	5040	5040	2
378	20241202	134000	22290310	5040	5040	5040	5040	0
379	20241202	133900	22290310	5040	5040	5040	5040	0
380	20241202	133800	22290310	5040	5040	5040	5040	0
381	20241202	133700	22290310	5040	5040	5040	5040	2
382	20241202	133600	22280230	5050	5050	5050	5050	0
383	20241202	133500	22280230	5050	5050	5050	5050	0
384	20241202	133400	22280230	5050	5050	5050	5050	0
385	20241202	133300	22280230	5050	5050	5050	5050	1
386	20241202	133200	22275180	5050	5050	5050	5050	0
387	20241202	133100	22275180	5050	5050	5050	5050	0
388	20241202	133000	22275180	5050	5050	5050	5050	0
389	20241202	132900	22275180	5050	5050	5050	5050	2
390	20241202	132800	22265080	5050	5050	5050	5050	0
391	20241202	132700	22265080	5050	5050	5050	5050	0
392	20241202	132600	22265080	5050	5050	5050	5050	0
393	20241202	132500	22265080	5050	5050	5050	5050	2
394	20241202	132400	22254980	5060	5060	5060	5060	2
395	20241202	132300	22244860	5050	5050	5050	5050	0
396	20241202	132200	22244860	5050	5050	5050	5050	0
397	20241202	132100	22244860	5050	5050	5050	5050	2
398	20241202	132000	22234760	5050	5050	5050	5050	0
399	20241202	131900	22234760	5050	5050	5050	5050	0
400	20241202	131800	22234760	5050	5050	5050	5050	0
401	20241202	131700	22234760	5050	5050	5050	5050	2
402	20241202	131600	22224660	5060	5060	5060	5060	0
403	20241202	131500	22224660	5060	5060	5060	5060	1
404	20241202	131400	22219600	5050	5050	5050	5050	0
405	20241202	131300	22219600	5050	5050	5050	5050	0
406	20241202	131200	22219600	5050	5050	5050	5050	2
407	20241202	131100	22209500	5050	5050	5050	5050	0
408	20241202	131000	22209500	5050	5050	5050	5050	0
409	20241202	130900	22209500	5050	5050	5050	5050	0
410	20241202	130800	22209500	5050	5050	5050	5050	2
411	20241202	130700	22199400	5050	5050	5050	5050	0
412	20241202	130600	22199400	5050	5050	5050	5050	0
413	20241202	130500	22199400	5050	5050	5050	5050	0
414	20241202	130400	22199400	5050	5050	5050	5050	2
415	20241202	130300	22189300	5050	5050	5050	5050	0
416	20241202	130200	22189300	5050	5050	5050	5050	0
417	20241202	130100	22189300	5050	5050	5050	5050	0
418	20241202	130000	22189300	5050	5050	5050	5050	2
419	20241202	125900	22179200	5060	5060	5060	5060	0
420	20241202	125800	22179200	5060	5060	5060	5060	10
421	20241202	125700	22128600	5060	5060	5060	5060	0
422	20241202	125600	22128600	5060	5060	5060	5060	2
423	20241202	125500	22118480	5070	5070	5070	5070	0
424	20241202	125400	22118480	5070	5070	5070	5070	0
425	20241202	125300	22118480	5070	5070	5070	5070	1
426	20241202	125200	22113410	5060	5060	5060	5060	2
427	20241202	125100	22103290	5060	5060	5060	5060	0
428	20241202	125000	22103290	5060	5060	5060	5060	1
429	20241202	124900	22098230	5050	5050	5050	5050	0
430	20241202	124800	22098230	5050	5050	5050	5050	2
431	20241202	124700	22088130	5050	5050	5050	5050	0
432	20241202	124600	22088130	5050	5050	5050	5050	0
433	20241202	124500	22088130	5050	5050	5050	5050	0
434	20241202	124400	22088130	5050	5050	5050	5050	2
435	20241202	124300	22078030	5050	5050	5050	5050	0
436	20241202	124200	22078030	5050	5050	5050	5050	0
437	20241202	124100	22078030	5050	5050	5050	5050	0
438	20241202	124000	22078030	5050	5050	5050	5050	2
439	20241202	123900	22067930	5050	5050	5050	5050	0
440	20241202	123800	22067930	5050	5050	5050	5050	0
441	20241202	123700	22067930	5050	5050	5050	5050	99
442	20241202	123600	21567980	5060	5060	5060	5060	0
443	20241202	123500	21567980	5060	5060	5060	5060	1
444	20241202	123400	21562920	5060	5060	5060	5060	0
445	20241202	123300	21562920	5060	5060	5060	5060	0
446	20241202	123200	21562920	5060	5060	5060	5060	0
447	20241202	123100	21562920	5060	5060	5060	5060	2
448	20241202	123000	21552800	5060	5060	5060	5060	0
449	20241202	122900	21552800	5060	5060	5060	5060	0
450	20241202	122800	21552800	5060	5060	5060	5060	0
451	20241202	122700	21552800	5060	5060	5060	5060	2
452	20241202	122600	21542680	5070	5070	5070	5070	0
453	20241202	122500	21542680	5070	5070	5070	5070	0
454	20241202	122400	21542680	5070	5070	5070	5070	0
455	20241202	122300	21542680	5070	5070	5070	5070	1
456	20241202	122200	21537610	5110	5110	5110	5110	0
457	20241202	122100	21537610	5110	5110	5110	5110	0
458	20241202	122000	21537610	5110	5110	5110	5110	0
459	20241202	121900	21537610	5110	5070	5110	5070	78
460	20241202	121800	21139110	5070	5070	5070	5070	0
461	20241202	121700	21139110	5070	5070	5070	5070	0
462	20241202	121600	21139110	5070	5070	5070	5070	0
463	20241202	121500	21139110	5070	5070	5070	5070	2
464	20241202	121400	21128970	5080	5080	5080	5080	0
465	20241202	121300	21128970	5080	5080	5080	5080	0
466	20241202	121200	21128970	5080	5080	5080	5080	0
467	20241202	121100	21128970	5080	5080	5080	5080	2
468	20241202	121000	21118810	5120	5120	5120	5120	76
469	20241202	120900	20729690	5080	5080	5080	5080	0
470	20241202	120800	20729690	5080	5080	5080	5080	0
471	20241202	120700	20729690	5080	5080	5080	5080	2
472	20241202	120600	20719530	5120	5110	5120	5110	76
473	20241202	120500	20330540	5080	5080	5080	5080	0
474	20241202	120400	20330540	5080	5080	5080	5080	0
475	20241202	120300	20330540	5080	5080	5080	5080	0
476	20241202	120200	20330540	5080	5080	5080	5080	2
477	20241202	120100	20320380	5080	5080	5080	5080	0
478	20241202	120000	20320380	5080	5080	5080	5080	1
479	20241202	115900	20315300	5120	5060	5120	5060	458
480	20241202	115800	17971490	5040	5040	5040	5040	2
481	20241202	115700	17961410	5040	5040	5040	5040	0
482	20241202	115600	17961410	5040	5040	5040	5040	0
483	20241202	115500	17961410	5040	5040	5040	5040	0
484	20241202	115400	17961410	5040	5050	5050	5040	27
485	20241202	115300	17825280	5050	5050	5050	5050	0
486	20241202	115200	17825280	5050	5050	5050	5050	0
487	20241202	115100	17825280	5050	5050	5050	5050	0
488	20241202	115000	17825280	5050	5050	5050	5050	2
489	20241202	114900	17815180	5050	5050	5050	5050	0
490	20241202	114800	17815180	5050	5050	5050	5050	0
491	20241202	114700	17815180	5050	5050	5050	5050	0
492	20241202	114600	17815180	5050	5050	5050	5050	2
493	20241202	114500	17805080	5050	5050	5050	5050	0
494	20241202	114400	17805080	5050	5050	5050	5050	0
495	20241202	114300	17805080	5050	5050	5050	5050	0
496	20241202	114200	17805080	5050	5050	5050	5050	2
497	20241202	114100	17794980	5050	5050	5050	5050	0
498	20241202	114000	17794980	5050	5050	5050	5050	0
499	20241202	113900	17794980	5050	5050	5050	5050	0
500	20241202	113800	17794980	5050	5050	5050	5050	2
501	20241202	113700	17784880	5050	5050	5050	5050	0
502	20241202	113600	17784880	5050	5050	5050	5050	0
503	20241202	113500	17784880	5050	5050	5050	5050	0
504	20241202	113400	17784880	5050	5050	5050	5050	2
505	20241202	113300	17774780	5050	5050	5050	5050	0
506	20241202	113200	17774780	5050	5050	5050	5050	0
507	20241202	113100	17774780	5050	5050	5050	5050	96
508	20241202	113000	17289980	5050	5060	5060	5050	385
509	20241202	112900	15345720	5060	5060	5060	5060	0
510	20241202	112800	15345720	5060	5060	5060	5060	0
511	20241202	112700	15345720	5060	5060	5060	5060	0
512	20241202	112600	15345720	5060	5060	5060	5060	0
513	20241202	112500	15345720	5060	5060	5060	5060	2
514	20241202	112400	15335600	5060	5060	5060	5060	0
515	20241202	112300	15335600	5060	5060	5060	5060	0
516	20241202	112200	15335600	5060	5060	5060	5060	0
517	20241202	112100	15335600	5060	5060	5060	5060	2
518	20241202	112000	15325480	5050	5050	5050	5050	0
519	20241202	111900	15325480	5050	5050	5050	5050	0
520	20241202	111800	15325480	5050	5050	5050	5050	0
521	20241202	111700	15325480	5050	5050	5050	5050	2
522	20241202	111600	15315380	5050	5050	5050	5050	0
523	20241202	111500	15315380	5050	5050	5050	5050	0
524	20241202	111400	15315380	5050	5050	5050	5050	0
525	20241202	111300	15315380	5050	5050	5050	5050	2
526	20241202	111200	15305280	5050	5050	5050	5050	0
527	20241202	111100	15305280	5050	5050	5050	5050	0
528	20241202	111000	15305280	5050	5050	5050	5050	0
529	20241202	110900	15305280	5050	5050	5050	5050	2
530	20241202	110800	15295180	5050	5050	5050	5050	0
531	20241202	110700	15295180	5050	5050	5050	5050	0
532	20241202	110600	15295180	5050	5050	5050	5050	0
533	20241202	110500	15295180	5050	5050	5050	5050	2
534	20241202	110400	15285080	5050	5050	5050	5050	0
535	20241202	110300	15285080	5050	5050	5050	5050	0
536	20241202	110200	15285080	5050	5050	5050	5050	0
537	20241202	110100	15285080	5050	5050	5050	5050	2
538	20241202	110000	15274980	5060	5060	5060	5060	0
539	20241202	105900	15274980	5060	5060	5060	5060	0
540	20241202	105800	15274980	5060	5060	5060	5060	0
541	20241202	105700	15274980	5060	5060	5060	5060	2
542	20241202	105600	15264860	5080	5080	5080	5080	0
543	20241202	105500	15264860	5080	5080	5080	5080	2
544	20241202	105400	15254700	5050	5050	5050	5050	0
545	20241202	105300	15254700	5050	5050	5050	5050	0
546	20241202	105200	15254700	5050	5050	5050	5050	2
547	20241202	105100	15244600	5050	5050	5050	5050	0
548	20241202	105000	15244600	5050	5050	5050	5050	0
549	20241202	104900	15244600	5050	5050	5050	5050	0
550	20241202	104800	15244600	5050	5050	5050	5050	2
551	20241202	104700	15234500	5050	5050	5050	5050	0
552	20241202	104600	15234500	5050	5050	5050	5050	0
553	20241202	104500	15234500	5050	5050	5050	5050	0
554	20241202	104400	15234500	5050	5050	5050	5050	2
555	20241202	104300	15224400	5050	5050	5050	5050	54
556	20241202	104200	14951700	5050	5050	5050	5050	0
557	20241202	104100	14951700	5050	5050	5050	5050	0
558	20241202	104000	14951700	5050	5050	5050	5050	2
559	20241202	103900	14941600	5050	5050	5050	5050	0
560	20241202	103800	14941600	5050	5050	5050	5050	0
561	20241202	103700	14941600	5050	5050	5050	5050	12
562	20241202	103600	14881000	5050	5050	5050	5050	2
563	20241202	103500	14870900	5050	5050	5050	5050	0
564	20241202	103400	14870900	5050	5050	5050	5050	0
565	20241202	103300	14870900	5050	5050	5050	5050	0
566	20241202	103200	14870900	5050	5050	5050	5050	2
567	20241202	103100	14860800	5050	5050	5050	5050	0
568	20241202	103000	14860800	5050	5050	5050	5050	0
569	20241202	102900	14860800	5050	5050	5050	5050	5
570	20241202	102800	14835550	5050	5050	5050	5050	2
571	20241202	102700	14825450	5050	5050	5050	5050	0
572	20241202	102600	14825450	5050	5050	5050	5050	0
573	20241202	102500	14825450	5050	5050	5050	5050	0
574	20241202	102400	14825450	5050	5050	5050	5050	2
575	20241202	102300	14815350	5050	5050	5050	5050	0
576	20241202	102200	14815350	5050	5050	5050	5050	0
577	20241202	102100	14815350	5050	5050	5050	5050	0
578	20241202	102000	14815350	5050	5050	5050	5050	2
579	20241202	101900	14805250	5050	5050	5050	5050	0
580	20241202	101800	14805250	5050	5050	5050	5050	0
581	20241202	101700	14805250	5050	5050	5050	5050	0
582	20241202	101600	14805250	5050	5050	5050	5050	0
583	20241202	101500	14805250	5050	5050	5050	5050	2
584	20241202	101400	14795150	5050	5050	5050	5050	0
585	20241202	101300	14795150	5050	5050	5050	5050	0
586	20241202	101200	14795150	5050	5050	5050	5050	0
587	20241202	101100	14795150	5050	5050	5050	5050	2
588	20241202	101000	14785050	5050	5050	5050	5050	0
589	20241202	100900	14785050	5050	5050	5050	5050	0
590	20241202	100800	14785050	5050	5050	5050	5050	0
591	20241202	100700	14785050	5050	5050	5050	5050	2
592	20241202	100600	14774950	5050	5050	5050	5050	0
593	20241202	100500	14774950	5050	5050	5050	5050	0
594	20241202	100400	14774950	5050	5050	5050	5050	0
595	20241202	100300	14774950	5050	5050	5050	5050	2
596	20241202	100200	14764850	5050	5050	5050	5050	10
597	20241202	100100	14714350	5050	5050	5050	5050	0
598	20241202	100000	14714350	5050	5050	5050	5050	0
599	20241202	095900	14714350	5050	5050	5050	5050	2
600	20241202	095800	14704250	5050	5050	5050	5050	0
601	20241202	095700	14704250	5050	5050	5050	5050	0
602	20241202	095600	14704250	5050	5050	5050	5050	0
603	20241202	095500	14704250	5050	5080	5080	5050	3
604	20241202	095400	14689070	5060	5060	5060	5060	0
605	20241202	095300	14689070	5060	5060	5060	5060	742
606	20241202	095200	10934550	5060	5060	5060	5060	19
607	20241202	095100	10838410	5050	5050	5050	5050	2
608	20241202	095000	10828310	5050	5050	5050	5050	0
609	20241202	094900	10828310	5050	5050	5050	5050	0
610	20241202	094800	10828310	5050	5050	5050	5050	0
611	20241202	094700	10828310	5050	5050	5050	5050	2
612	20241202	094600	10818210	5050	5050	5050	5050	0
613	20241202	094500	10818210	5050	5050	5050	5050	0
614	20241202	094400	10818210	5050	5050	5050	5050	0
615	20241202	094300	10818210	5050	5050	5050	5050	0
616	20241202	094200	10818210	5050	5050	5050	5050	2
617	20241202	094100	10808110	5050	5050	5050	5050	5
618	20241202	094000	10782860	5050	5050	5050	5050	0
619	20241202	093900	10782860	5050	5050	5050	5050	0
620	20241202	093800	10782860	5050	5050	5050	5050	2
621	20241202	093700	10772760	5050	5050	5050	5050	0
622	20241202	093600	10772760	5050	5050	5050	5050	0
623	20241202	093500	10772760	5050	5050	5050	5050	0
624	20241202	093400	10772760	5050	5050	5050	5050	2
625	20241202	093300	10762660	5050	5050	5050	5050	0
626	20241202	093200	10762660	5050	5050	5050	5050	0
627	20241202	093100	10762660	5050	5050	5050	5050	0
628	20241202	093000	10762660	5050	5050	5050	5050	2
629	20241202	092900	10752560	5050	5050	5050	5050	0
630	20241202	092800	10752560	5050	5050	5050	5050	0
631	20241202	092700	10752560	5050	5050	5050	5050	0
632	20241202	092600	10752560	5050	5050	5050	5050	2
633	20241202	092500	10742460	5050	5050	5050	5050	0
634	20241202	092400	10742460	5050	5050	5050	5050	0
635	20241202	092300	10742460	5050	5050	5050	5050	0
636	20241202	092200	10742460	5050	5050	5050	5050	22
637	20241202	092100	10631360	5050	5050	5050	5050	0
638	20241202	092000	10631360	5050	5050	5050	5050	0
639	20241202	091900	10631360	5050	5050	5050	5050	0
640	20241202	091800	10631360	5050	5050	5050	5050	2
641	20241202	091700	10621260	5050	5050	5050	5050	0
642	20241202	091600	10621260	5050	5050	5050	5050	0
643	20241202	091500	10621260	5050	5050	5050	5050	25
644	20241202	091400	10495010	5050	5050	5050	5050	27
645	20241202	091300	10358660	5050	5050	5050	5050	0
646	20241202	091200	10358660	5050	5050	5050	5050	0
647	20241202	091100	10358660	5050	5050	5050	5050	0
648	20241202	091000	10358660	5050	5050	5050	5050	2
649	20241202	090900	10348560	5050	5050	5050	5050	0
650	20241202	090800	10348560	5050	5050	5050	5050	0
651	20241202	090700	10348560	5050	5050	5050	5050	0
652	20241202	090600	10348560	5050	5050	5050	5050	0
653	20241202	090500	10348560	5050	5050	5050	5050	0
654	20241202	090400	10348560	5050	5050	5050	5050	1910
655	20241202	090300	703060	5060	5060	5060	5060	0
656	20241202	090200	703060	5060	5060	5060	5060	1
657	20241202	090100	698000	5050	5060	5060	5050	38
658	20241202	090000	506000	5060	5060	5060	5060	100