KissMeData/005820/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184600	35857290	13540	13540	13540	13540	22
3	20241202	184500	35857290	13540	13540	13540	13540	0
4	20241202	184400	35857290	13540	13540	13540	13540	0
5	20241202	184300	35857290	13540	13540	13540	13540	0
6	20241202	184200	35857290	13540	13540	13540	13540	0
7	20241202	184100	35857290	13540	13540	13540	13540	0
8	20241202	184000	35857290	13540	13540	13540	13540	0
9	20241202	183900	35857290	13540	13540	13540	13540	0
10	20241202	183800	35857290	13540	13540	13540	13540	0
11	20241202	183700	35857290	13540	13540	13540	13540	0
12	20241202	183600	35857290	13540	13540	13540	13540	0
13	20241202	183500	35857290	13540	13540	13540	13540	0
14	20241202	183400	35857290	13540	13540	13540	13540	0
15	20241202	183300	35857290	13540	13540	13540	13540	0
16	20241202	183200	35857290	13540	13540	13540	13540	0
17	20241202	183100	35857290	13540	13540	13540	13540	0
18	20241202	183000	35857290	13540	13540	13540	13540	0
19	20241202	182900	35857290	13540	13540	13540	13540	0
20	20241202	182800	35857290	13540	13540	13540	13540	0
21	20241202	182700	35857290	13540	13540	13540	13540	0
22	20241202	182600	35857290	13540	13540	13540	13540	0
23	20241202	182500	35857290	13540	13540	13540	13540	0
24	20241202	182400	35857290	13540	13540	13540	13540	0
25	20241202	182300	35857290	13540	13540	13540	13540	0
26	20241202	182200	35857290	13540	13540	13540	13540	0
27	20241202	182100	35857290	13540	13540	13540	13540	0
28	20241202	182000	35857290	13540	13540	13540	13540	0
29	20241202	181900	35857290	13540	13540	13540	13540	0
30	20241202	181800	35857290	13540	13540	13540	13540	0
31	20241202	181700	35857290	13540	13540	13540	13540	0
32	20241202	181600	35857290	13540	13540	13540	13540	22
33	20241202	181500	35857290	13540	13540	13540	13540	0
34	20241202	181400	35857290	13540	13540	13540	13540	0
35	20241202	181300	35857290	13540	13540	13540	13540	0
36	20241202	181200	35857290	13540	13540	13540	13540	0
37	20241202	181100	35857290	13540	13540	13540	13540	0
38	20241202	181000	35857290	13540	13540	13540	13540	0
39	20241202	180900	35857290	13540	13540	13540	13540	0
40	20241202	180800	35857290	13540	13540	13540	13540	0
41	20241202	180700	35857290	13540	13540	13540	13540	0
42	20241202	180600	35857290	13540	13540	13540	13540	0
43	20241202	180500	35857290	13540	13540	13540	13540	0
44	20241202	180400	35857290	13540	13540	13540	13540	0
45	20241202	180300	35857290	13540	13540	13540	13540	0
46	20241202	180200	35857290	13540	13540	13540	13540	0
47	20241202	180100	35857290	13540	13540	13540	13540	0
48	20241202	180000	35857290	13540	13540	13540	13540	0
49	20241202	175900	35857290	13540	13540	13540	13540	0
50	20241202	175800	35857290	13540	13540	13540	13540	0
51	20241202	175700	35857290	13540	13540	13540	13540	0
52	20241202	175600	35857290	13540	13540	13540	13540	0
53	20241202	175500	35857290	13540	13540	13540	13540	0
54	20241202	175400	35857290	13540	13540	13540	13540	0
55	20241202	175300	35857290	13540	13540	13540	13540	0
56	20241202	175200	35857290	13540	13540	13540	13540	0
57	20241202	175100	35857290	13540	13540	13540	13540	0
58	20241202	175000	35857290	13540	13540	13540	13540	0
59	20241202	174900	35857290	13540	13540	13540	13540	0
60	20241202	174800	35857290	13540	13540	13540	13540	0
61	20241202	174700	35857290	13540	13540	13540	13540	0
62	20241202	174600	35857290	13540	13540	13540	13540	22
63	20241202	174500	35857290	13540	13540	13540	13540	0
64	20241202	174400	35857290	13540	13540	13540	13540	0
65	20241202	174300	35857290	13540	13540	13540	13540	0
66	20241202	174200	35857290	13540	13540	13540	13540	0
67	20241202	174100	35857290	13540	13540	13540	13540	0
68	20241202	174000	35857290	13540	13540	13540	13540	0
69	20241202	173900	35857290	13540	13540	13540	13540	0
70	20241202	173800	35857290	13540	13540	13540	13540	0
71	20241202	173700	35857290	13540	13540	13540	13540	0
72	20241202	173600	35857290	13540	13540	13540	13540	0
73	20241202	173500	35857290	13540	13540	13540	13540	0
74	20241202	173400	35857290	13540	13540	13540	13540	0
75	20241202	173300	35857290	13540	13540	13540	13540	0
76	20241202	173200	35857290	13540	13540	13540	13540	0
77	20241202	173100	35857290	13540	13540	13540	13540	0
78	20241202	173000	35857290	13540	13540	13540	13540	0
79	20241202	172900	35857290	13540	13540	13540	13540	0
80	20241202	172800	35857290	13540	13540	13540	13540	0
81	20241202	172700	35857290	13540	13540	13540	13540	0
82	20241202	172600	35857290	13540	13540	13540	13540	0
83	20241202	172500	35857290	13540	13540	13540	13540	0
84	20241202	172400	35857290	13540	13540	13540	13540	0
85	20241202	172300	35857290	13540	13540	13540	13540	0
86	20241202	172200	35857290	13540	13540	13540	13540	0
87	20241202	172100	35857290	13540	13540	13540	13540	0
88	20241202	172000	35857290	13540	13540	13540	13540	0
89	20241202	171900	35857290	13540	13540	13540	13540	0
90	20241202	171800	35857290	13540	13540	13540	13540	0
91	20241202	171700	35857290	13540	13540	13540	13540	0
92	20241202	171600	35857290	13540	13540	13540	13540	22
93	20241202	171500	35857290	13540	13540	13540	13540	0
94	20241202	171400	35857290	13540	13540	13540	13540	0
95	20241202	171300	35857290	13540	13540	13540	13540	0
96	20241202	171200	35857290	13540	13540	13540	13540	0
97	20241202	171100	35857290	13540	13540	13540	13540	0
98	20241202	171000	35857290	13540	13540	13540	13540	0
99	20241202	170900	35857290	13540	13540	13540	13540	0
100	20241202	170800	35857290	13540	13540	13540	13540	0
101	20241202	170700	35857290	13540	13540	13540	13540	0
102	20241202	170600	35857290	13540	13540	13540	13540	0
103	20241202	170500	35857290	13540	13540	13540	13540	0
104	20241202	170400	35857290	13540	13540	13540	13540	0
105	20241202	170300	35857290	13540	13540	13540	13540	0
106	20241202	170200	35857290	13540	13540	13540	13540	0
107	20241202	170100	35857290	13540	13540	13540	13540	0
108	20241202	170000	35857290	13540	13540	13540	13540	0
109	20241202	165900	35857290	13540	13540	13540	13540	0
110	20241202	165800	35857290	13540	13540	13540	13540	0
111	20241202	165700	35857290	13540	13540	13540	13540	0
112	20241202	165600	35857290	13540	13540	13540	13540	0
113	20241202	165500	35857290	13540	13540	13540	13540	0
114	20241202	165400	35857290	13540	13540	13540	13540	0
115	20241202	165300	35857290	13540	13540	13540	13540	0
116	20241202	165200	35857290	13540	13540	13540	13540	0
117	20241202	165100	35857290	13540	13540	13540	13540	0
118	20241202	165000	35857290	13540	13540	13540	13540	0
119	20241202	164900	35857290	13540	13540	13540	13540	0
120	20241202	164800	35857290	13540	13540	13540	13540	0
121	20241202	164700	35857290	13540	13540	13540	13540	0
122	20241202	164600	35857290	13540	13540	13540	13540	22
123	20241202	164500	35857290	13540	13540	13540	13540	0
124	20241202	164400	35857290	13540	13540	13540	13540	0
125	20241202	164300	35857290	13540	13540	13540	13540	0
126	20241202	164200	35857290	13540	13540	13540	13540	0
127	20241202	164100	35857290	13540	13540	13540	13540	0
128	20241202	164000	35857290	13540	13540	13540	13540	0
129	20241202	163900	35857290	13540	13540	13540	13540	0
130	20241202	163800	35857290	13540	13540	13540	13540	0
131	20241202	163700	35857290	13540	13540	13540	13540	0
132	20241202	163600	35857290	13540	13540	13540	13540	0
133	20241202	163500	35857290	13540	13540	13540	13540	0
134	20241202	163400	35857290	13540	13540	13540	13540	0
135	20241202	163300	35857290	13540	13540	13540	13540	0
136	20241202	163200	35857290	13540	13540	13540	13540	0
137	20241202	163100	35857290	13540	13540	13540	13540	0
138	20241202	163000	35857290	13540	13540	13540	13540	0
139	20241202	162900	35857290	13540	13540	13540	13540	0
140	20241202	162800	35857290	13540	13540	13540	13540	0
141	20241202	162700	35857290	13540	13540	13540	13540	0
142	20241202	162600	35857290	13540	13540	13540	13540	0
143	20241202	162500	35857290	13540	13540	13540	13540	0
144	20241202	162400	35857290	13540	13540	13540	13540	0
145	20241202	162300	35857290	13540	13540	13540	13540	0
146	20241202	162200	35857290	13540	13540	13540	13540	0
147	20241202	162100	35857290	13540	13540	13540	13540	0
148	20241202	162000	35857290	13540	13540	13540	13540	0
149	20241202	161900	35857290	13540	13540	13540	13540	0
150	20241202	161800	35857290	13540	13540	13540	13540	0
151	20241202	161700	35857290	13540	13540	13540	13540	0
152	20241202	161600	35857290	13540	13540	13540	13540	22
153	20241202	161500	35857290	13540	13540	13540	13540	0
154	20241202	161400	35857290	13540	13540	13540	13540	0
155	20241202	161300	35857290	13540	13540	13540	13540	0
156	20241202	161200	35857290	13540	13540	13540	13540	0
157	20241202	161100	35857290	13540	13540	13540	13540	0
158	20241202	161000	35857290	13540	13540	13540	13540	0
159	20241202	160900	35857290	13540	13540	13540	13540	0
160	20241202	160800	35857290	13540	13540	13540	13540	0
161	20241202	160700	35857290	13540	13540	13540	13540	0
162	20241202	160600	35857290	13540	13540	13540	13540	0
163	20241202	160500	35857290	13540	13540	13540	13540	0
164	20241202	160400	35857290	13540	13540	13540	13540	0
165	20241202	160300	35857290	13540	13540	13540	13540	0
166	20241202	160200	35857290	13540	13540	13540	13540	0
167	20241202	160100	35857290	13540	13540	13540	13540	0
168	20241202	160000	35857290	13540	13540	13540	13540	0
169	20241202	155900	35857290	13540	13540	13540	13540	0
170	20241202	155800	35857290	13540	13540	13540	13540	0
171	20241202	155700	35857290	13540	13540	13540	13540	0
172	20241202	155600	35857290	13540	13540	13540	13540	0
173	20241202	155500	35857290	13540	13540	13540	13540	0
174	20241202	155400	35857290	13540	13540	13540	13540	0
175	20241202	155300	35857290	13540	13540	13540	13540	0
176	20241202	155200	35857290	13540	13540	13540	13540	0
177	20241202	155100	35857290	13540	13540	13540	13540	0
178	20241202	155000	35857290	13540	13540	13540	13540	0
179	20241202	154900	35857290	13540	13540	13540	13540	0
180	20241202	154800	35857290	13540	13540	13540	13540	0
181	20241202	154700	35857290	13540	13540	13540	13540	0
182	20241202	154600	35857290	13540	13540	13540	13540	22
183	20241202	154500	35857290	13540	13540	13540	13540	0
184	20241202	154400	35857290	13540	13540	13540	13540	0
185	20241202	154300	35857290	13540	13540	13540	13540	0
186	20241202	154200	35857290	13540	13540	13540	13540	0
187	20241202	154100	35857290	13540	13540	13540	13540	0
188	20241202	154000	35857290	13540	13540	13540	13540	0
189	20241202	153900	35857290	13540	13540	13540	13540	0
190	20241202	153800	35857290	13540	13540	13540	13540	0
191	20241202	153700	35857290	13540	13540	13540	13540	0
192	20241202	153600	35857290	13540	13540	13540	13540	0
193	20241202	153500	35857290	13540	13540	13540	13540	0
194	20241202	153400	35857290	13540	13540	13540	13540	0
195	20241202	153300	35857290	13540	13540	13540	13540	0
196	20241202	153200	35857290	13540	13540	13540	13540	0
197	20241202	153100	35857290	13540	13540	13540	13540	0
198	20241202	153000	35857290	13540	13540	13540	13540	22
199	20241202	152900	35559410	14030	14030	14030	14030	0
200	20241202	152800	35559410	14030	14030	14030	14030	0
201	20241202	152700	35559410	14030	14030	14030	14030	0
202	20241202	152600	35559410	14030	14030	14030	14030	0
203	20241202	152500	35559410	14030	14030	14030	14030	0
204	20241202	152400	35559410	14030	14030	14030	14030	0
205	20241202	152300	35559410	14030	14030	14030	14030	0
206	20241202	152200	35559410	14030	14030	14030	14030	0
207	20241202	152100	35559410	14030	14030	14030	14030	0
208	20241202	152000	35559410	14030	14030	14030	14030	0
209	20241202	151900	35559410	14030	14030	14030	14030	0
210	20241202	151800	35559410	14030	14030	14030	14030	0
211	20241202	151700	35559410	14030	14030	14030	14030	0
212	20241202	151600	35559410	14030	14030	14030	14030	0
213	20241202	151500	35559410	14030	14030	14030	14030	0
214	20241202	151400	35559410	14030	14030	14030	14030	0
215	20241202	151300	35559410	14030	14030	14030	14030	0
216	20241202	151200	35559410	14030	14030	14030	14030	0
217	20241202	151100	35559410	14030	14030	14030	14030	0
218	20241202	151000	35559410	14030	14030	14030	14030	0
219	20241202	150900	35559410	14030	14030	14030	14030	0
220	20241202	150800	35559410	14030	14030	14030	14030	0
221	20241202	150700	35559410	14030	14030	14030	14030	0
222	20241202	150600	35559410	14030	14030	14030	14030	0
223	20241202	150500	35559410	14030	14030	14030	14030	0
224	20241202	150400	35559410	14030	14030	14030	14030	0
225	20241202	150300	35559410	14030	14030	14030	14030	0
226	20241202	150200	35559410	14030	14030	14030	14030	0
227	20241202	150100	35559410	14030	14030	14030	14030	0
228	20241202	150000	35559410	14030	14030	14030	14030	0
229	20241202	145900	35559410	14030	14030	14030	14030	0
230	20241202	145800	35559410	14030	14030	14030	14030	0
231	20241202	145700	35559410	14030	14030	14030	14030	0
232	20241202	145600	35559410	14030	14030	14030	14030	0
233	20241202	145500	35559410	14030	14030	14030	14030	0
234	20241202	145400	35559410	14030	14030	14030	14030	0
235	20241202	145300	35559410	14030	13960	14030	13960	5
236	20241202	145200	35489380	13930	13930	13930	13930	0
237	20241202	145100	35489380	13930	13930	13930	13930	5
238	20241202	145000	35419730	13930	13930	13930	13930	0
239	20241202	144900	35419730	13930	13930	13930	13930	10
240	20241202	144800	35280430	13930	13900	13930	13900	5
241	20241202	144700	35210900	13890	13890	13890	13890	0
242	20241202	144600	35210900	13890	13890	13890	13890	0
243	20241202	144500	35210900	13890	13860	13890	13860	5
244	20241202	144400	35141520	13860	13860	13860	13860	0
245	20241202	144300	35141520	13860	13860	13860	13860	0
246	20241202	144200	35141520	13860	13860	13860	13860	5
247	20241202	144100	35072220	13860	13860	13860	13860	0
248	20241202	144000	35072220	13860	13860	13860	13860	0
249	20241202	143900	35072220	13860	13850	13860	13850	5
250	20241202	143800	35002960	13890	13890	13890	13890	0
251	20241202	143700	35002960	13890	13890	13890	13890	0
252	20241202	143600	35002960	13890	13890	13890	13890	0
253	20241202	143500	35002960	13890	13890	13890	13890	0
254	20241202	143400	35002960	13890	13890	13890	13890	0
255	20241202	143300	35002960	13890	13890	13890	13890	0
256	20241202	143200	35002960	13890	13890	13890	13890	0
257	20241202	143100	35002960	13890	13890	13890	13890	0
258	20241202	143000	35002960	13890	13890	13890	13890	0
259	20241202	142900	35002960	13890	13890	13890	13890	0
260	20241202	142800	35002960	13890	13890	13890	13890	0
261	20241202	142700	35002960	13890	13890	13890	13890	0
262	20241202	142600	35002960	13890	13890	13890	13890	0
263	20241202	142500	35002960	13890	13890	13890	13890	0
264	20241202	142400	35002960	13890	13890	13890	13890	0
265	20241202	142300	35002960	13890	13890	13890	13890	0
266	20241202	142200	35002960	13890	13890	13890	13890	0
267	20241202	142100	35002960	13890	13890	13890	13890	0
268	20241202	142000	35002960	13890	13890	13890	13890	0
269	20241202	141900	35002960	13890	13890	13890	13890	0
270	20241202	141800	35002960	13890	13890	13890	13890	0
271	20241202	141700	35002960	13890	13890	13890	13890	0
272	20241202	141600	35002960	13890	13890	13890	13890	0
273	20241202	141500	35002960	13890	13890	13890	13890	0
274	20241202	141400	35002960	13890	13890	13890	13890	0
275	20241202	141300	35002960	13890	13890	13890	13890	0
276	20241202	141200	35002960	13890	13890	13890	13890	0
277	20241202	141100	35002960	13890	13890	13890	13890	0
278	20241202	141000	35002960	13890	13890	13890	13890	0
279	20241202	140900	35002960	13890	13890	13890	13890	0
280	20241202	140800	35002960	13890	13890	13890	13890	0
281	20241202	140700	35002960	13890	13890	13890	13890	0
282	20241202	140600	35002960	13890	13890	13890	13890	0
283	20241202	140500	35002960	13890	13890	13890	13890	0
284	20241202	140400	35002960	13890	13890	13890	13890	0
285	20241202	140300	35002960	13890	13890	13890	13890	0
286	20241202	140200	35002960	13890	13890	13890	13890	0
287	20241202	140100	35002960	13890	13890	13890	13890	0
288	20241202	140000	35002960	13890	13890	13890	13890	0
289	20241202	135900	35002960	13890	13890	13890	13890	0
290	20241202	135800	35002960	13890	13890	13890	13890	0
291	20241202	135700	35002960	13890	13890	13890	13890	0
292	20241202	135600	35002960	13890	13890	13890	13890	0
293	20241202	135500	35002960	13890	13890	13890	13890	0
294	20241202	135400	35002960	13890	13890	13890	13890	0
295	20241202	135300	35002960	13890	13890	13890	13890	0
296	20241202	135200	35002960	13890	13890	13890	13890	0
297	20241202	135100	35002960	13890	13890	13890	13890	0
298	20241202	135000	35002960	13890	13890	13890	13890	0
299	20241202	134900	35002960	13890	13890	13890	13890	0
300	20241202	134800	35002960	13890	13890	13890	13890	0
301	20241202	134700	35002960	13890	13890	13890	13890	0
302	20241202	134600	35002960	13890	13890	13890	13890	0
303	20241202	134500	35002960	13890	13890	13890	13890	10
304	20241202	134400	34864060	13840	13800	13840	13800	10
305	20241202	134300	34725780	13800	13800	13800	13800	0
306	20241202	134200	34725780	13800	13800	13800	13800	0
307	20241202	134100	34725780	13800	13800	13800	13800	0
308	20241202	134000	34725780	13800	13800	13800	13800	0
309	20241202	133900	34725780	13800	13800	13800	13800	0
310	20241202	133800	34725780	13800	13800	13800	13800	0
311	20241202	133700	34725780	13800	13800	13800	13800	0
312	20241202	133600	34725780	13800	13800	13800	13800	0
313	20241202	133500	34725780	13800	13800	13800	13800	0
314	20241202	133400	34725780	13800	13800	13800	13800	0
315	20241202	133300	34725780	13800	13800	13800	13800	0
316	20241202	133200	34725780	13800	13800	13800	13800	0
317	20241202	133100	34725780	13800	13800	13800	13800	0
318	20241202	133000	34725780	13800	13800	13800	13800	0
319	20241202	132900	34725780	13800	13800	13800	13800	0
320	20241202	132800	34725780	13800	13800	13800	13800	0
321	20241202	132700	34725780	13800	13700	13800	13700	11
322	20241202	132600	34574980	13700	13700	13700	13700	0
323	20241202	132500	34574980	13700	13700	13700	13700	0
324	20241202	132400	34574980	13700	13700	13700	13700	0
325	20241202	132300	34574980	13700	13700	13700	13700	0
326	20241202	132200	34574980	13700	13700	13700	13700	0
327	20241202	132100	34574980	13700	13700	13700	13700	0
328	20241202	132000	34574980	13700	13700	13700	13700	0
329	20241202	131900	34574980	13700	13700	13700	13700	0
330	20241202	131800	34574980	13700	13700	13700	13700	0
331	20241202	131700	34574980	13700	13700	13700	13700	0
332	20241202	131600	34574980	13700	13700	13700	13700	0
333	20241202	131500	34574980	13700	13700	13700	13700	0
334	20241202	131400	34574980	13700	13700	13700	13700	0
335	20241202	131300	34574980	13700	13700	13700	13700	0
336	20241202	131200	34574980	13700	13700	13700	13700	0
337	20241202	131100	34574980	13700	13700	13700	13700	0
338	20241202	131000	34574980	13700	13700	13700	13700	0
339	20241202	130900	34574980	13700	13700	13700	13700	1
340	20241202	130800	34561280	13720	13720	13720	13720	0
341	20241202	130700	34561280	13720	13720	13720	13720	0
342	20241202	130600	34561280	13720	13720	13720	13720	0
343	20241202	130500	34561280	13720	13720	13720	13720	0
344	20241202	130400	34561280	13720	13720	13720	13720	0
345	20241202	130300	34561280	13720	13720	13720	13720	1
346	20241202	130200	34547560	13400	13530	13530	13400	866
347	20241202	130100	22864740	13530	13530	13530	13530	0
348	20241202	130000	22864740	13530	13530	13530	13530	0
349	20241202	125900	22864740	13530	13530	13530	13530	7
350	20241202	125800	22770030	13530	13530	13530	13530	1
351	20241202	125700	22756500	13530	13530	13530	13530	12
352	20241202	125600	22594140	13490	13490	13490	13490	0
353	20241202	125500	22594140	13490	13490	13490	13490	0
354	20241202	125400	22594140	13490	13490	13490	13490	1
355	20241202	125300	22580650	13450	13480	13490	13450	3
356	20241202	125200	22540230	13480	13480	13480	13480	0
357	20241202	125100	22540230	13480	13480	13480	13480	50
358	20241202	125000	21866230	13500	13610	13610	13500	204
359	20241202	124900	19102100	13610	13610	13610	13610	0
360	20241202	124800	19102100	13610	13610	13610	13610	1
361	20241202	124700	19088490	13620	13630	13630	13620	2
362	20241202	124600	19061240	13650	13650	13650	13650	1
363	20241202	124500	19047590	13650	13720	13720	13650	675
364	20241202	124400	9827250	13750	13750	13750	13750	1
365	20241202	124300	9813500	13760	13760	13760	13760	0
366	20241202	124200	9813500	13760	13760	13760	13760	3
367	20241202	124100	9772220	13760	13760	13760	13760	0
368	20241202	124000	9772220	13760	13790	13800	13760	28
369	20241202	123900	9386440	13800	13800	13800	13800	50
370	20241202	123800	8696440	13800	13840	13840	13800	149
371	20241202	123700	6637730	13850	13890	13890	13850	4
372	20241202	123600	6582280	14040	14040	14040	14040	0
373	20241202	123500	6582280	14040	14040	14040	14040	0
374	20241202	123400	6582280	14040	14040	14040	14040	0
375	20241202	123300	6582280	14040	14040	14040	14040	0
376	20241202	123200	6582280	14040	14040	14040	14040	0
377	20241202	123100	6582280	14040	14040	14040	14040	0
378	20241202	123000	6582280	14040	14040	14040	14040	0
379	20241202	122900	6582280	14040	14040	14040	14040	0
380	20241202	122800	6582280	14040	14040	14040	14040	0
381	20241202	122700	6582280	14040	14040	14040	14040	0
382	20241202	122600	6582280	14040	14040	14040	14040	0
383	20241202	122500	6582280	14040	14040	14040	14040	0
384	20241202	122400	6582280	14040	14040	14040	14040	0
385	20241202	122300	6582280	14040	14040	14040	14040	0
386	20241202	122200	6582280	14040	14040	14040	14040	0
387	20241202	122100	6582280	14040	14040	14040	14040	0
388	20241202	122000	6582280	14040	14040	14040	14040	0
389	20241202	121900	6582280	14040	14040	14040	14040	0
390	20241202	121800	6582280	14040	14040	14040	14040	0
391	20241202	121700	6582280	14040	14040	14040	14040	0
392	20241202	121600	6582280	14040	13950	14040	13950	27
393	20241202	121500	6204120	13830	13830	13830	13830	0
394	20241202	121400	6204120	13830	13830	13830	13830	0
395	20241202	121300	6204120	13830	13830	13830	13830	0
396	20241202	121200	6204120	13830	13830	13830	13830	0
397	20241202	121100	6204120	13830	13830	13830	13830	0
398	20241202	121000	6204120	13830	13830	13830	13830	0
399	20241202	120900	6204120	13830	13830	13830	13830	0
400	20241202	120800	6204120	13830	13830	13830	13830	0
401	20241202	120700	6204120	13830	13830	13830	13830	0
402	20241202	120600	6204120	13830	13830	13830	13830	0
403	20241202	120500	6204120	13830	13830	13830	13830	0
404	20241202	120400	6204120	13830	13830	13830	13830	0
405	20241202	120300	6204120	13830	13830	13830	13830	0
406	20241202	120200	6204120	13830	13830	13830	13830	0
407	20241202	120100	6204120	13830	13830	13830	13830	0
408	20241202	120000	6204120	13830	13830	13830	13830	38
409	20241202	115900	5678580	13830	13830	13830	13830	0
410	20241202	115800	5678580	13830	13830	13830	13830	0
411	20241202	115700	5678580	13830	13830	13830	13830	0
412	20241202	115600	5678580	13830	13830	13830	13830	0
413	20241202	115500	5678580	13830	13830	13830	13830	0
414	20241202	115400	5678580	13830	13830	13830	13830	0
415	20241202	115300	5678580	13830	13830	13830	13830	0
416	20241202	115200	5678580	13830	13830	13830	13830	0
417	20241202	115100	5678580	13830	13830	13830	13830	0
418	20241202	115000	5678580	13830	13830	13830	13830	0
419	20241202	114900	5678580	13830	13830	13830	13830	0
420	20241202	114800	5678580	13830	13830	13830	13830	0
421	20241202	114700	5678580	13830	13830	13830	13830	0
422	20241202	114600	5678580	13830	13830	13830	13830	0
423	20241202	114500	5678580	13830	13830	13830	13830	0
424	20241202	114400	5678580	13830	13830	13830	13830	0
425	20241202	114300	5678580	13830	13830	13830	13830	0
426	20241202	114200	5678580	13830	13830	13830	13830	0
427	20241202	114100	5678580	13830	13830	13830	13830	0
428	20241202	114000	5678580	13830	13830	13830	13830	0
429	20241202	113900	5678580	13830	13830	13830	13830	0
430	20241202	113800	5678580	13830	13830	13830	13830	0
431	20241202	113700	5678580	13830	13830	13830	13830	0
432	20241202	113600	5678580	13830	13830	13830	13830	0
433	20241202	113500	5678580	13830	13830	13830	13830	0
434	20241202	113400	5678580	13830	13830	13830	13830	0
435	20241202	113300	5678580	13830	13830	13830	13830	0
436	20241202	113200	5678580	13830	13830	13830	13830	0
437	20241202	113100	5678580	13830	13830	13830	13830	0
438	20241202	113000	5678580	13830	13830	13830	13830	0
439	20241202	112900	5678580	13830	13830	13830	13830	0
440	20241202	112800	5678580	13830	13830	13830	13830	0
441	20241202	112700	5678580	13830	13830	13830	13830	0
442	20241202	112600	5678580	13830	13830	13830	13830	0
443	20241202	112500	5678580	13830	13830	13830	13830	0
444	20241202	112400	5678580	13830	13830	13830	13830	0
445	20241202	112300	5678580	13830	13830	13830	13830	0
446	20241202	112200	5678580	13830	13830	13830	13830	0
447	20241202	112100	5678580	13830	13830	13830	13830	0
448	20241202	112000	5678580	13830	13830	13830	13830	0
449	20241202	111900	5678580	13830	13830	13830	13830	0
450	20241202	111800	5678580	13830	13830	13830	13830	0
451	20241202	111700	5678580	13830	13830	13830	13830	0
452	20241202	111600	5678580	13830	13830	13830	13830	0
453	20241202	111500	5678580	13830	13830	13830	13830	0
454	20241202	111400	5678580	13830	13830	13830	13830	0
455	20241202	111300	5678580	13830	13830	13830	13830	0
456	20241202	111200	5678580	13830	13830	13830	13830	0
457	20241202	111100	5678580	13830	13830	13830	13830	0
458	20241202	111000	5678580	13830	13830	13830	13830	0
459	20241202	110900	5678580	13830	13930	13930	13830	93
460	20241202	110800	4391260	13930	13930	13930	13930	0
461	20241202	110700	4391260	13930	13930	13930	13930	0
462	20241202	110600	4391260	13930	13930	13930	13930	0
463	20241202	110500	4391260	13930	13930	13930	13930	0
464	20241202	110400	4391260	13930	13930	13930	13930	0
465	20241202	110300	4391260	13930	13930	13930	13930	0
466	20241202	110200	4391260	13930	13930	13930	13930	0
467	20241202	110100	4391260	13930	13930	13930	13930	0
468	20241202	110000	4391260	13930	13930	13930	13930	0
469	20241202	105900	4391260	13930	13930	13930	13930	0
470	20241202	105800	4391260	13930	13930	13930	13930	0
471	20241202	105700	4391260	13930	13930	13930	13930	0
472	20241202	105600	4391260	13930	13930	13930	13930	0
473	20241202	105500	4391260	13930	13930	13930	13930	0
474	20241202	105400	4391260	13930	13930	13930	13930	0
475	20241202	105300	4391260	13930	13930	13930	13930	0
476	20241202	105200	4391260	13930	13930	13930	13930	0
477	20241202	105100	4391260	13930	13930	13930	13930	0
478	20241202	105000	4391260	13930	13930	13930	13930	0
479	20241202	104900	4391260	13930	13930	13930	13930	0
480	20241202	104800	4391260	13930	13930	13930	13930	0
481	20241202	104700	4391260	13930	13930	13930	13930	0
482	20241202	104600	4391260	13930	13930	13930	13930	0
483	20241202	104500	4391260	13930	13930	13930	13930	0
484	20241202	104400	4391260	13930	13930	13930	13930	0
485	20241202	104300	4391260	13930	13930	13930	13930	0
486	20241202	104200	4391260	13930	13930	13930	13930	0
487	20241202	104100	4391260	13930	13930	13930	13930	0
488	20241202	104000	4391260	13930	13930	13930	13930	0
489	20241202	103900	4391260	13930	13930	13930	13930	0
490	20241202	103800	4391260	13930	13930	13930	13930	0
491	20241202	103700	4391260	13930	13930	13930	13930	2
492	20241202	103600	4363400	13930	13930	13930	13930	0
493	20241202	103500	4363400	13930	13930	13930	13930	0
494	20241202	103400	4363400	13930	13930	13930	13930	0
495	20241202	103300	4363400	13930	13930	13930	13930	0
496	20241202	103200	4363400	13930	13930	13930	13930	0
497	20241202	103100	4363400	13930	13930	13930	13930	0
498	20241202	103000	4363400	13930	13930	13930	13930	0
499	20241202	102900	4363400	13930	13930	13930	13930	0
500	20241202	102800	4363400	13930	13930	13930	13930	0
501	20241202	102700	4363400	13930	13930	13930	13930	0
502	20241202	102600	4363400	13930	13930	13930	13930	0
503	20241202	102500	4363400	13930	13930	13930	13930	0
504	20241202	102400	4363400	13930	13930	13930	13930	0
505	20241202	102300	4363400	13930	13930	13930	13930	0
506	20241202	102200	4363400	13930	13930	13930	13930	0
507	20241202	102100	4363400	13930	13930	13930	13930	0
508	20241202	102000	4363400	13930	13930	13930	13930	0
509	20241202	101900	4363400	13930	13930	13930	13930	0
510	20241202	101800	4363400	13930	13930	13930	13930	0
511	20241202	101700	4363400	13930	13930	13930	13930	0
512	20241202	101600	4363400	13930	13930	13930	13930	0
513	20241202	101500	4363400	13930	13930	13930	13930	0
514	20241202	101400	4363400	13930	13930	13930	13930	0
515	20241202	101300	4363400	13930	13930	13930	13930	0
516	20241202	101200	4363400	13930	13930	13930	13930	0
517	20241202	101100	4363400	13930	13930	13930	13930	0
518	20241202	101000	4363400	13930	13930	13930	13930	0
519	20241202	100900	4363400	13930	13930	13930	13930	0
520	20241202	100800	4363400	13930	13930	13930	13930	0
521	20241202	100700	4363400	13930	13930	13930	13930	0
522	20241202	100600	4363400	13930	13930	13930	13930	0
523	20241202	100500	4363400	13930	13930	13930	13930	0
524	20241202	100400	4363400	13930	13930	13930	13930	0
525	20241202	100300	4363400	13930	13930	13930	13930	0
526	20241202	100200	4363400	13930	13930	13930	13930	0
527	20241202	100100	4363400	13930	13930	13930	13930	0
528	20241202	100000	4363400	13930	13930	13930	13930	0
529	20241202	095900	4363400	13930	13930	13930	13930	0
530	20241202	095800	4363400	13930	13930	13930	13930	0
531	20241202	095700	4363400	13930	13930	13930	13930	0
532	20241202	095600	4363400	13930	13930	13930	13930	0
533	20241202	095500	4363400	13930	13930	13930	13930	0
534	20241202	095400	4363400	13930	13930	13930	13930	0
535	20241202	095300	4363400	13930	13930	13930	13930	0
536	20241202	095200	4363400	13930	13930	13930	13930	0
537	20241202	095100	4363400	13930	13930	13930	13930	0
538	20241202	095000	4363400	13930	13930	13930	13930	0
539	20241202	094900	4363400	13930	13930	13930	13930	0
540	20241202	094800	4363400	13930	13930	13930	13930	0
541	20241202	094700	4363400	13930	13930	13930	13930	0
542	20241202	094600	4363400	13930	13930	13930	13930	0
543	20241202	094500	4363400	13930	13930	13930	13930	0
544	20241202	094400	4363400	13930	13930	13930	13930	0
545	20241202	094300	4363400	13930	13930	13930	13930	0
546	20241202	094200	4363400	13930	13930	13930	13930	0
547	20241202	094100	4363400	13930	13930	13930	13930	0
548	20241202	094000	4363400	13930	13930	13930	13930	0
549	20241202	093900	4363400	13930	13930	13930	13930	0
550	20241202	093800	4363400	13930	13930	13930	13930	0
551	20241202	093700	4363400	13930	13930	13930	13930	0
552	20241202	093600	4363400	13930	13930	13930	13930	0
553	20241202	093500	4363400	13930	13930	13930	13930	0
554	20241202	093400	4363400	13930	13930	13930	13930	0
555	20241202	093300	4363400	13930	13930	13930	13930	0
556	20241202	093200	4363400	13930	13930	13930	13930	0
557	20241202	093100	4363400	13930	13930	13930	13930	0
558	20241202	093000	4363400	13930	13930	13930	13930	0
559	20241202	092900	4363400	13930	13930	13930	13930	0
560	20241202	092800	4363400	13930	13930	13930	13930	0
561	20241202	092700	4363400	13930	13930	13930	13930	0
562	20241202	092600	4363400	13930	13930	13930	13930	0
563	20241202	092500	4363400	13930	13930	13930	13930	0
564	20241202	092400	4363400	13930	13930	13930	13930	0
565	20241202	092300	4363400	13930	13930	13930	13930	0
566	20241202	092200	4363400	13930	13930	13930	13930	0
567	20241202	092100	4363400	13930	13930	13930	13930	0
568	20241202	092000	4363400	13930	13930	13930	13930	0
569	20241202	091900	4363400	13930	13930	13930	13930	0
570	20241202	091800	4363400	13930	13930	13930	13930	0
571	20241202	091700	4363400	13930	13930	13930	13930	0
572	20241202	091600	4363400	13930	13930	13930	13930	0
573	20241202	091500	4363400	13930	13930	13930	13930	0
574	20241202	091400	4363400	13930	13930	13930	13930	0
575	20241202	091300	4363400	13930	13930	13930	13930	0
576	20241202	091200	4363400	13930	13930	13930	13930	7
577	20241202	091100	4265890	13930	13930	13930	13930	0
578	20241202	091000	4265890	13930	13930	13930	13930	50
579	20241202	090900	3569390	13930	13930	13930	13930	0
580	20241202	090800	3569390	13930	13930	13930	13930	21
581	20241202	090700	3276860	13830	13830	13830	13830	4
582	20241202	090600	3221540	13820	13820	13820	13820	0
583	20241202	090500	3221540	13820	13880	13880	13820	102
584	20241202	090400	1811730	13830	13830	13830	13830	0
585	20241202	090300	1811730	13830	13830	13830	13830	0
586	20241202	090200	1811730	13830	13850	13850	13830	100
587	20241202	090100	428660	13860	13860	13860	13860	0
588	20241202	090000	428660	13860	13820	13860	13820	31