KissMeData/004650/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184300	75819910	9200	9200	9200	9200	325
3	20241202	184200	75819910	9200	9200	9200	9200	0
4	20241202	184100	75819910	9200	9200	9200	9200	0
5	20241202	184000	75819910	9200	9200	9200	9200	0
6	20241202	183900	75819910	9200	9200	9200	9200	0
7	20241202	183800	75819910	9200	9200	9200	9200	0
8	20241202	183700	75819910	9200	9200	9200	9200	0
9	20241202	183600	75819910	9200	9200	9200	9200	0
10	20241202	183500	75819910	9200	9200	9200	9200	0
11	20241202	183400	75819910	9200	9200	9200	9200	0
12	20241202	183300	75819910	9200	9200	9200	9200	0
13	20241202	183200	75819910	9200	9200	9200	9200	0
14	20241202	183100	75819910	9200	9200	9200	9200	0
15	20241202	183000	75819910	9200	9200	9200	9200	0
16	20241202	182900	75819910	9200	9200	9200	9200	0
17	20241202	182800	75819910	9200	9200	9200	9200	0
18	20241202	182700	75819910	9200	9200	9200	9200	0
19	20241202	182600	75819910	9200	9200	9200	9200	0
20	20241202	182500	75819910	9200	9200	9200	9200	0
21	20241202	182400	75819910	9200	9200	9200	9200	0
22	20241202	182300	75819910	9200	9200	9200	9200	0
23	20241202	182200	75819910	9200	9200	9200	9200	0
24	20241202	182100	75819910	9200	9200	9200	9200	0
25	20241202	182000	75819910	9200	9200	9200	9200	0
26	20241202	181900	75819910	9200	9200	9200	9200	0
27	20241202	181800	75819910	9200	9200	9200	9200	0
28	20241202	181700	75819910	9200	9200	9200	9200	0
29	20241202	181600	75819910	9200	9200	9200	9200	0
30	20241202	181500	75819910	9200	9200	9200	9200	0
31	20241202	181400	75819910	9200	9200	9200	9200	0
32	20241202	181300	75819910	9200	9200	9200	9200	325
33	20241202	181200	75819910	9200	9200	9200	9200	0
34	20241202	181100	75819910	9200	9200	9200	9200	0
35	20241202	181000	75819910	9200	9200	9200	9200	0
36	20241202	180900	75819910	9200	9200	9200	9200	0
37	20241202	180800	75819910	9200	9200	9200	9200	0
38	20241202	180700	75819910	9200	9200	9200	9200	0
39	20241202	180600	75819910	9200	9200	9200	9200	0
40	20241202	180500	75819910	9200	9200	9200	9200	0
41	20241202	180400	75819910	9200	9200	9200	9200	0
42	20241202	180300	75819910	9200	9200	9200	9200	0
43	20241202	180200	75819910	9200	9200	9200	9200	0
44	20241202	180100	75819910	9200	9200	9200	9200	0
45	20241202	180000	75819910	9200	9200	9200	9200	0
46	20241202	175900	75819910	9200	9200	9200	9200	0
47	20241202	175800	75819910	9200	9200	9200	9200	0
48	20241202	175700	75819910	9200	9200	9200	9200	0
49	20241202	175600	75819910	9200	9200	9200	9200	0
50	20241202	175500	75819910	9200	9200	9200	9200	0
51	20241202	175400	75819910	9200	9200	9200	9200	0
52	20241202	175300	75819910	9200	9200	9200	9200	0
53	20241202	175200	75819910	9200	9200	9200	9200	0
54	20241202	175100	75819910	9200	9200	9200	9200	0
55	20241202	175000	75819910	9200	9200	9200	9200	0
56	20241202	174900	75819910	9200	9200	9200	9200	0
57	20241202	174800	75819910	9200	9200	9200	9200	0
58	20241202	174700	75819910	9200	9200	9200	9200	0
59	20241202	174600	75819910	9200	9200	9200	9200	0
60	20241202	174500	75819910	9200	9200	9200	9200	0
61	20241202	174400	75819910	9200	9200	9200	9200	0
62	20241202	174300	75819910	9200	9200	9200	9200	325
63	20241202	174200	75819910	9200	9200	9200	9200	0
64	20241202	174100	75819910	9200	9200	9200	9200	0
65	20241202	174000	75819910	9200	9200	9200	9200	0
66	20241202	173900	75819910	9200	9200	9200	9200	0
67	20241202	173800	75819910	9200	9200	9200	9200	0
68	20241202	173700	75819910	9200	9200	9200	9200	0
69	20241202	173600	75819910	9200	9200	9200	9200	0
70	20241202	173500	75819910	9200	9200	9200	9200	0
71	20241202	173400	75819910	9200	9200	9200	9200	0
72	20241202	173300	75819910	9200	9200	9200	9200	0
73	20241202	173200	75819910	9200	9200	9200	9200	0
74	20241202	173100	75819910	9200	9200	9200	9200	0
75	20241202	173000	75819910	9200	9200	9200	9200	0
76	20241202	172900	75819910	9200	9200	9200	9200	0
77	20241202	172800	75819910	9200	9200	9200	9200	0
78	20241202	172700	75819910	9200	9200	9200	9200	0
79	20241202	172600	75819910	9200	9200	9200	9200	0
80	20241202	172500	75819910	9200	9200	9200	9200	0
81	20241202	172400	75819910	9200	9200	9200	9200	0
82	20241202	172300	75819910	9200	9200	9200	9200	0
83	20241202	172200	75819910	9200	9200	9200	9200	0
84	20241202	172100	75819910	9200	9200	9200	9200	0
85	20241202	172000	75819910	9200	9200	9200	9200	0
86	20241202	171900	75819910	9200	9200	9200	9200	0
87	20241202	171800	75819910	9200	9200	9200	9200	0
88	20241202	171700	75819910	9200	9200	9200	9200	0
89	20241202	171600	75819910	9200	9200	9200	9200	0
90	20241202	171500	75819910	9200	9200	9200	9200	0
91	20241202	171400	75819910	9200	9200	9200	9200	0
92	20241202	171300	75819910	9200	9200	9200	9200	325
93	20241202	171200	75819910	9200	9200	9200	9200	0
94	20241202	171100	75819910	9200	9200	9200	9200	0
95	20241202	171000	75819910	9200	9200	9200	9200	0
96	20241202	170900	75819910	9200	9200	9200	9200	0
97	20241202	170800	75819910	9200	9200	9200	9200	0
98	20241202	170700	75819910	9200	9200	9200	9200	0
99	20241202	170600	75819910	9200	9200	9200	9200	0
100	20241202	170500	75819910	9200	9200	9200	9200	0
101	20241202	170400	75819910	9200	9200	9200	9200	0
102	20241202	170300	75819910	9200	9200	9200	9200	0
103	20241202	170200	75819910	9200	9200	9200	9200	0
104	20241202	170100	75819910	9200	9200	9200	9200	0
105	20241202	170000	75819910	9200	9200	9200	9200	0
106	20241202	165900	75819910	9200	9200	9200	9200	0
107	20241202	165800	75819910	9200	9200	9200	9200	0
108	20241202	165700	75819910	9200	9200	9200	9200	0
109	20241202	165600	75819910	9200	9200	9200	9200	0
110	20241202	165500	75819910	9200	9200	9200	9200	0
111	20241202	165400	75819910	9200	9200	9200	9200	0
112	20241202	165300	75819910	9200	9200	9200	9200	0
113	20241202	165200	75819910	9200	9200	9200	9200	0
114	20241202	165100	75819910	9200	9200	9200	9200	0
115	20241202	165000	75819910	9200	9200	9200	9200	0
116	20241202	164900	75819910	9200	9200	9200	9200	0
117	20241202	164800	75819910	9200	9200	9200	9200	0
118	20241202	164700	75819910	9200	9200	9200	9200	0
119	20241202	164600	75819910	9200	9200	9200	9200	0
120	20241202	164500	75819910	9200	9200	9200	9200	0
121	20241202	164400	75819910	9200	9200	9200	9200	0
122	20241202	164300	75819910	9200	9200	9200	9200	325
123	20241202	164200	75819910	9200	9200	9200	9200	0
124	20241202	164100	75819910	9200	9200	9200	9200	0
125	20241202	164000	75819910	9200	9200	9200	9200	0
126	20241202	163900	75819910	9200	9200	9200	9200	0
127	20241202	163800	75819910	9200	9200	9200	9200	0
128	20241202	163700	75819910	9200	9200	9200	9200	0
129	20241202	163600	75819910	9200	9200	9200	9200	0
130	20241202	163500	75819910	9200	9200	9200	9200	0
131	20241202	163400	75819910	9200	9200	9200	9200	0
132	20241202	163300	75819910	9200	9200	9200	9200	0
133	20241202	163200	75819910	9200	9200	9200	9200	0
134	20241202	163100	75819910	9200	9200	9200	9200	0
135	20241202	163000	75819910	9200	9200	9200	9200	0
136	20241202	162900	75819910	9200	9200	9200	9200	0
137	20241202	162800	75819910	9200	9200	9200	9200	0
138	20241202	162700	75819910	9200	9200	9200	9200	0
139	20241202	162600	75819910	9200	9200	9200	9200	0
140	20241202	162500	75819910	9200	9200	9200	9200	0
141	20241202	162400	75819910	9200	9200	9200	9200	0
142	20241202	162300	75819910	9200	9200	9200	9200	0
143	20241202	162200	75819910	9200	9200	9200	9200	0
144	20241202	162100	75819910	9200	9200	9200	9200	0
145	20241202	162000	75819910	9200	9200	9200	9200	0
146	20241202	161900	75819910	9200	9200	9200	9200	0
147	20241202	161800	75819910	9200	9200	9200	9200	0
148	20241202	161700	75819910	9200	9200	9200	9200	0
149	20241202	161600	75819910	9200	9200	9200	9200	0
150	20241202	161500	75819910	9200	9200	9200	9200	0
151	20241202	161400	75819910	9200	9200	9200	9200	0
152	20241202	161300	75819910	9200	9200	9200	9200	325
153	20241202	161200	75819910	9200	9200	9200	9200	0
154	20241202	161100	75819910	9200	9200	9200	9200	0
155	20241202	161000	75819910	9200	9200	9200	9200	0
156	20241202	160900	75819910	9200	9200	9200	9200	0
157	20241202	160800	75819910	9200	9200	9200	9200	0
158	20241202	160700	75819910	9200	9200	9200	9200	0
159	20241202	160600	75819910	9200	9200	9200	9200	0
160	20241202	160500	75819910	9200	9200	9200	9200	0
161	20241202	160400	75819910	9200	9200	9200	9200	0
162	20241202	160300	75819910	9200	9200	9200	9200	0
163	20241202	160200	75819910	9200	9200	9200	9200	0
164	20241202	160100	75819910	9200	9200	9200	9200	0
165	20241202	160000	75819910	9200	9200	9200	9200	0
166	20241202	155900	75819910	9200	9200	9200	9200	0
167	20241202	155800	75819910	9200	9200	9200	9200	0
168	20241202	155700	75819910	9200	9200	9200	9200	0
169	20241202	155600	75819910	9200	9200	9200	9200	0
170	20241202	155500	75819910	9200	9200	9200	9200	0
171	20241202	155400	75819910	9200	9200	9200	9200	0
172	20241202	155300	75819910	9200	9200	9200	9200	0
173	20241202	155200	75819910	9200	9200	9200	9200	0
174	20241202	155100	75819910	9200	9200	9200	9200	0
175	20241202	155000	75819910	9200	9200	9200	9200	0
176	20241202	154900	75819910	9200	9200	9200	9200	0
177	20241202	154800	75819910	9200	9200	9200	9200	0
178	20241202	154700	75819910	9200	9200	9200	9200	0
179	20241202	154600	75819910	9200	9200	9200	9200	0
180	20241202	154500	75819910	9200	9200	9200	9200	0
181	20241202	154400	75819910	9200	9200	9200	9200	0
182	20241202	154300	75819910	9200	9200	9200	9200	325
183	20241202	154200	75819910	9200	9200	9200	9200	0
184	20241202	154100	75819910	9200	9200	9200	9200	0
185	20241202	154000	75819910	9200	9200	9200	9200	0
186	20241202	153900	75819910	9200	9200	9200	9200	0
187	20241202	153800	75819910	9200	9200	9200	9200	0
188	20241202	153700	75819910	9200	9200	9200	9200	0
189	20241202	153600	75819910	9200	9200	9200	9200	0
190	20241202	153500	75819910	9200	9200	9200	9200	0
191	20241202	153400	75819910	9200	9200	9200	9200	0
192	20241202	153300	75819910	9200	9200	9200	9200	0
193	20241202	153200	75819910	9200	9200	9200	9200	0
194	20241202	153100	75819910	9200	9200	9200	9200	0
195	20241202	153000	75819910	9200	9200	9200	9200	325
196	20241202	152900	72829910	9200	9200	9200	9200	0
197	20241202	152800	72829910	9200	9200	9200	9200	0
198	20241202	152700	72829910	9200	9200	9200	9200	0
199	20241202	152600	72829910	9200	9200	9200	9200	0
200	20241202	152500	72829910	9200	9200	9200	9200	0
201	20241202	152400	72829910	9200	9200	9200	9200	0
202	20241202	152300	72829910	9200	9200	9200	9200	0
203	20241202	152200	72829910	9200	9200	9200	9200	0
204	20241202	152100	72829910	9200	9200	9200	9200	0
205	20241202	152000	72829910	9200	9200	9200	9200	0
206	20241202	151900	72829910	9200	9200	9200	9200	0
207	20241202	151800	72829910	9200	9200	9200	9200	0
208	20241202	151700	72829910	9200	9200	9200	9200	4
209	20241202	151600	72793110	9200	9200	9200	9200	40
210	20241202	151500	72425110	9200	9200	9200	9200	0
211	20241202	151400	72425110	9200	9200	9200	9200	0
212	20241202	151300	72425110	9200	9200	9200	9200	0
213	20241202	151200	72425110	9200	9200	9200	9200	0
214	20241202	151100	72425110	9200	9200	9200	9200	0
215	20241202	151000	72425110	9200	9200	9200	9200	0
216	20241202	150900	72425110	9200	9200	9200	9200	0
217	20241202	150800	72425110	9200	9200	9200	9200	0
218	20241202	150700	72425110	9200	9200	9200	9200	0
219	20241202	150600	72425110	9200	9200	9200	9200	0
220	20241202	150500	72425110	9200	9200	9200	9200	0
221	20241202	150400	72425110	9200	9200	9200	9200	0
222	20241202	150300	72425110	9200	9200	9200	9200	0
223	20241202	150200	72425110	9200	9200	9200	9200	20
224	20241202	150100	72241110	9230	9230	9230	9230	0
225	20241202	150000	72241110	9230	9230	9230	9230	0
226	20241202	145900	72241110	9230	9230	9230	9230	0
227	20241202	145800	72241110	9230	9230	9230	9230	0
228	20241202	145700	72241110	9230	9230	9230	9230	0
229	20241202	145600	72241110	9230	9230	9230	9230	0
230	20241202	145500	72241110	9230	9230	9230	9230	0
231	20241202	145400	72241110	9230	9230	9230	9230	0
232	20241202	145300	72241110	9230	9230	9230	9230	0
233	20241202	145200	72241110	9230	9230	9230	9230	0
234	20241202	145100	72241110	9230	9230	9230	9230	0
235	20241202	145000	72241110	9230	9230	9230	9230	0
236	20241202	144900	72241110	9230	9230	9230	9230	0
237	20241202	144800	72241110	9230	9230	9230	9230	0
238	20241202	144700	72241110	9230	9230	9230	9230	0
239	20241202	144600	72241110	9230	9230	9230	9230	0
240	20241202	144500	72241110	9230	9230	9230	9230	0
241	20241202	144400	72241110	9230	9230	9230	9230	0
242	20241202	144300	72241110	9230	9230	9230	9230	0
243	20241202	144200	72241110	9230	9230	9230	9230	0
244	20241202	144100	72241110	9230	9230	9230	9230	6
245	20241202	144000	72185730	9200	9200	9200	9200	0
246	20241202	143900	72185730	9200	9200	9200	9200	0
247	20241202	143800	72185730	9200	9200	9200	9200	0
248	20241202	143700	72185730	9200	9200	9200	9200	0
249	20241202	143600	72185730	9200	9200	9200	9200	0
250	20241202	143500	72185730	9200	9200	9200	9200	0
251	20241202	143400	72185730	9200	9200	9200	9200	0
252	20241202	143300	72185730	9200	9200	9200	9200	0
253	20241202	143200	72185730	9200	9200	9200	9200	0
254	20241202	143100	72185730	9200	9200	9200	9200	0
255	20241202	143000	72185730	9200	9200	9200	9200	0
256	20241202	142900	72185730	9200	9200	9200	9200	0
257	20241202	142800	72185730	9200	9200	9200	9200	0
258	20241202	142700	72185730	9200	9200	9200	9200	0
259	20241202	142600	72185730	9200	9200	9200	9200	0
260	20241202	142500	72185730	9200	9200	9200	9200	243
261	20241202	142400	69950130	9200	9200	9200	9200	0
262	20241202	142300	69950130	9200	9200	9200	9200	0
263	20241202	142200	69950130	9200	9200	9200	9200	0
264	20241202	142100	69950130	9200	9200	9200	9200	0
265	20241202	142000	69950130	9200	9200	9200	9200	0
266	20241202	141900	69950130	9200	9200	9200	9200	257
267	20241202	141800	67585730	9180	9180	9180	9180	0
268	20241202	141700	67585730	9180	9180	9180	9180	0
269	20241202	141600	67585730	9180	9180	9180	9180	0
270	20241202	141500	67585730	9180	9180	9180	9180	10
271	20241202	141400	67493930	9200	9200	9200	9200	0
272	20241202	141300	67493930	9200	9200	9200	9200	0
273	20241202	141200	67493930	9200	9200	9200	9200	0
274	20241202	141100	67493930	9200	9200	9200	9200	0
275	20241202	141000	67493930	9200	9190	9200	9190	2
276	20241202	140900	67475540	9190	9190	9190	9190	0
277	20241202	140800	67475540	9190	9190	9190	9190	0
278	20241202	140700	67475540	9190	9190	9190	9190	0
279	20241202	140600	67475540	9190	9190	9190	9190	0
280	20241202	140500	67475540	9190	9190	9190	9190	14
281	20241202	140400	67346880	9190	9190	9190	9190	0
282	20241202	140300	67346880	9190	9190	9190	9190	0
283	20241202	140200	67346880	9190	9190	9190	9190	0
284	20241202	140100	67346880	9190	9190	9190	9190	0
285	20241202	140000	67346880	9190	9190	9190	9190	0
286	20241202	135900	67346880	9190	9190	9190	9190	0
287	20241202	135800	67346880	9190	9190	9190	9190	0
288	20241202	135700	67346880	9190	9190	9190	9190	0
289	20241202	135600	67346880	9190	9190	9190	9190	0
290	20241202	135500	67346880	9190	9190	9190	9190	0
291	20241202	135400	67346880	9190	9190	9190	9190	100
292	20241202	135300	66427880	9190	9190	9190	9190	0
293	20241202	135200	66427880	9190	9200	9200	9190	250
294	20241202	135100	64129380	9200	9200	9200	9200	0
295	20241202	135000	64129380	9200	9200	9200	9200	0
296	20241202	134900	64129380	9200	9200	9200	9200	0
297	20241202	134800	64129380	9200	9200	9200	9200	0
298	20241202	134700	64129380	9200	9200	9200	9200	10
299	20241202	134600	64037380	9200	9200	9200	9200	0
300	20241202	134500	64037380	9200	9200	9200	9200	65
301	20241202	134400	63439380	9200	9200	9200	9200	1
302	20241202	134300	63430180	9190	9190	9190	9190	0
303	20241202	134200	63430180	9190	9190	9190	9190	0
304	20241202	134100	63430180	9190	9190	9190	9190	0
305	20241202	134000	63430180	9190	9190	9190	9190	0
306	20241202	133900	63430180	9190	9190	9190	9190	0
307	20241202	133800	63430180	9190	9190	9190	9190	0
308	20241202	133700	63430180	9190	9190	9190	9190	0
309	20241202	133600	63430180	9190	9190	9190	9190	0
310	20241202	133500	63430180	9190	9190	9190	9190	0
311	20241202	133400	63430180	9190	9190	9190	9190	0
312	20241202	133300	63430180	9190	9190	9190	9190	0
313	20241202	133200	63430180	9190	9190	9190	9190	0
314	20241202	133100	63430180	9190	9190	9190	9190	0
315	20241202	133000	63430180	9190	9190	9190	9190	0
316	20241202	132900	63430180	9190	9190	9190	9190	0
317	20241202	132800	63430180	9190	9190	9190	9190	0
318	20241202	132700	63430180	9190	9190	9190	9190	0
319	20241202	132600	63430180	9190	9190	9190	9190	0
320	20241202	132500	63430180	9190	9190	9190	9190	0
321	20241202	132400	63430180	9190	9190	9190	9190	1
322	20241202	132300	63420990	9200	9200	9200	9200	1
323	20241202	132200	63411790	9190	9190	9190	9190	5
324	20241202	132100	63365840	9200	9200	9200	9200	0
325	20241202	132000	63365840	9200	9200	9200	9200	0
326	20241202	131900	63365840	9200	9200	9200	9200	0
327	20241202	131800	63365840	9200	9200	9200	9200	0
328	20241202	131700	63365840	9200	9200	9200	9200	0
329	20241202	131600	63365840	9200	9200	9200	9200	1
330	20241202	131500	63356640	9190	9190	9190	9190	0
331	20241202	131400	63356640	9190	9190	9190	9190	0
332	20241202	131300	63356640	9190	9190	9190	9190	0
333	20241202	131200	63356640	9190	9190	9190	9190	0
334	20241202	131100	63356640	9190	9190	9190	9190	9
335	20241202	131000	63273930	9190	9190	9190	9190	120
336	20241202	130900	62171130	9190	9190	9190	9190	0
337	20241202	130800	62171130	9190	9190	9190	9190	0
338	20241202	130700	62171130	9190	9190	9190	9190	0
339	20241202	130600	62171130	9190	9190	9190	9190	0
340	20241202	130500	62171130	9190	9190	9190	9190	0
341	20241202	130400	62171130	9190	9190	9190	9190	0
342	20241202	130300	62171130	9190	9190	9190	9190	0
343	20241202	130200	62171130	9190	9190	9190	9190	10
344	20241202	130100	62079230	9190	9190	9190	9190	0
345	20241202	130000	62079230	9190	9190	9190	9190	149
346	20241202	125900	60709920	9200	9200	9200	9200	0
347	20241202	125800	60709920	9200	9200	9200	9200	0
348	20241202	125700	60709920	9200	9200	9200	9200	0
349	20241202	125600	60709920	9200	9200	9200	9200	0
350	20241202	125500	60709920	9200	9200	9200	9200	0
351	20241202	125400	60709920	9200	9190	9200	9190	4
352	20241202	125300	60673140	9180	9180	9180	9180	0
353	20241202	125200	60673140	9180	9180	9180	9180	0
354	20241202	125100	60673140	9180	9180	9180	9180	1
355	20241202	125000	60663960	9190	9190	9190	9190	0
356	20241202	124900	60663960	9190	9190	9190	9190	0
357	20241202	124800	60663960	9190	9190	9190	9190	0
358	20241202	124700	60663960	9190	9190	9190	9190	0
359	20241202	124600	60663960	9190	9190	9190	9190	0
360	20241202	124500	60663960	9190	9190	9190	9190	0
361	20241202	124400	60663960	9190	9190	9190	9190	0
362	20241202	124300	60663960	9190	9190	9190	9190	0
363	20241202	124200	60663960	9190	9190	9190	9190	0
364	20241202	124100	60663960	9190	9190	9190	9190	135
365	20241202	124000	59423310	9180	9180	9180	9180	0
366	20241202	123900	59423310	9180	9180	9180	9180	0
367	20241202	123800	59423310	9180	9180	9180	9180	0
368	20241202	123700	59423310	9180	9180	9180	9180	0
369	20241202	123600	59423310	9180	9180	9180	9180	36
370	20241202	123500	59092830	9190	9190	9190	9190	0
371	20241202	123400	59092830	9190	9190	9190	9190	190
372	20241202	123300	57346730	9190	9190	9190	9190	0
373	20241202	123200	57346730	9190	9190	9190	9190	244
374	20241202	123100	55104370	9200	9200	9200	9200	0
375	20241202	123000	55104370	9200	9200	9200	9200	0
376	20241202	122900	55104370	9200	9200	9200	9200	2
377	20241202	122800	55085970	9200	9200	9200	9200	0
378	20241202	122700	55085970	9200	9200	9200	9200	0
379	20241202	122600	55085970	9200	9200	9200	9200	0
380	20241202	122500	55085970	9200	9200	9200	9200	0
381	20241202	122400	55085970	9200	9200	9200	9200	0
382	20241202	122300	55085970	9200	9200	9200	9200	0
383	20241202	122200	55085970	9200	9200	9200	9200	0
384	20241202	122100	55085970	9200	9200	9200	9200	0
385	20241202	122000	55085970	9200	9200	9200	9200	1
386	20241202	121900	55076770	9200	9200	9200	9200	0
387	20241202	121800	55076770	9200	9200	9200	9200	0
388	20241202	121700	55076770	9200	9200	9200	9200	0
389	20241202	121600	55076770	9200	9200	9200	9200	0
390	20241202	121500	55076770	9200	9200	9200	9200	0
391	20241202	121400	55076770	9200	9200	9200	9200	69
392	20241202	121300	54441970	9200	9200	9200	9200	0
393	20241202	121200	54441970	9200	9200	9200	9200	0
394	20241202	121100	54441970	9200	9200	9200	9200	0
395	20241202	121000	54441970	9200	9200	9200	9200	0
396	20241202	120900	54441970	9200	9200	9200	9200	0
397	20241202	120800	54441970	9200	9200	9200	9200	0
398	20241202	120700	54441970	9200	9200	9200	9200	0
399	20241202	120600	54441970	9200	9200	9200	9200	0
400	20241202	120500	54441970	9200	9200	9200	9200	0
401	20241202	120400	54441970	9200	9200	9200	9200	0
402	20241202	120300	54441970	9200	9200	9200	9200	0
403	20241202	120200	54441970	9200	9200	9200	9200	0
404	20241202	120100	54441970	9200	9200	9200	9200	0
405	20241202	120000	54441970	9200	9200	9200	9200	0
406	20241202	115900	54441970	9200	9200	9200	9200	0
407	20241202	115800	54441970	9200	9200	9200	9200	200
408	20241202	115700	52601970	9200	9200	9200	9200	0
409	20241202	115600	52601970	9200	9200	9200	9200	0
410	20241202	115500	52601970	9200	9200	9200	9200	1
411	20241202	115400	52592770	9230	9230	9230	9230	0
412	20241202	115300	52592770	9230	9230	9230	9230	0
413	20241202	115200	52592770	9230	9230	9230	9230	0
414	20241202	115100	52592770	9230	9230	9230	9230	0
415	20241202	115000	52592770	9230	9230	9230	9230	0
416	20241202	114900	52592770	9230	9230	9230	9230	1
417	20241202	114800	52583540	9200	9200	9200	9200	0
418	20241202	114700	52583540	9200	9200	9200	9200	0
419	20241202	114600	52583540	9200	9200	9200	9200	0
420	20241202	114500	52583540	9200	9200	9200	9200	0
421	20241202	114400	52583540	9200	9200	9200	9200	0
422	20241202	114300	52583540	9200	9200	9200	9200	0
423	20241202	114200	52583540	9200	9200	9200	9200	0
424	20241202	114100	52583540	9200	9200	9200	9200	0
425	20241202	114000	52583540	9200	9200	9200	9200	0
426	20241202	113900	52583540	9200	9200	9200	9200	0
427	20241202	113800	52583540	9200	9200	9200	9200	0
428	20241202	113700	52583540	9200	9200	9200	9200	0
429	20241202	113600	52583540	9200	9200	9200	9200	87
430	20241202	113500	51783140	9200	9200	9200	9200	2
431	20241202	113400	51764740	9200	9200	9200	9200	111
432	20241202	113300	50743540	9230	9230	9230	9230	0
433	20241202	113200	50743540	9230	9230	9230	9230	0
434	20241202	113100	50743540	9230	9230	9230	9230	0
435	20241202	113000	50743540	9230	9220	9230	9220	23
436	20241202	112900	50531350	9190	9190	9190	9190	0
437	20241202	112800	50531350	9190	9190	9190	9190	0
438	20241202	112700	50531350	9190	9190	9190	9190	0
439	20241202	112600	50531350	9190	9190	9190	9190	11
440	20241202	112500	50430260	9190	9190	9190	9190	0
441	20241202	112400	50430260	9190	9190	9190	9190	0
442	20241202	112300	50430260	9190	9200	9200	9190	87
443	20241202	112200	49630720	9230	9230	9230	9230	0
444	20241202	112100	49630720	9230	9230	9230	9230	0
445	20241202	112000	49630720	9230	9230	9230	9230	0
446	20241202	111900	49630720	9230	9230	9230	9230	0
447	20241202	111800	49630720	9230	9230	9230	9230	0
448	20241202	111700	49630720	9230	9230	9230	9230	0
449	20241202	111600	49630720	9230	9230	9230	9230	1
450	20241202	111500	49621490	9190	9190	9190	9190	0
451	20241202	111400	49621490	9190	9190	9190	9190	0
452	20241202	111300	49621490	9190	9190	9190	9190	0
453	20241202	111200	49621490	9190	9190	9190	9190	0
454	20241202	111100	49621490	9190	9190	9190	9190	0
455	20241202	111000	49621490	9190	9190	9190	9190	0
456	20241202	110900	49621490	9190	9190	9190	9190	0
457	20241202	110800	49621490	9190	9190	9190	9190	0
458	20241202	110700	49621490	9190	9190	9190	9190	0
459	20241202	110600	49621490	9190	9190	9190	9190	0
460	20241202	110500	49621490	9190	9190	9190	9190	189
461	20241202	110400	47884580	9230	9230	9230	9230	0
462	20241202	110300	47884580	9230	9230	9230	9230	0
463	20241202	110200	47884580	9230	9230	9230	9230	1
464	20241202	110100	47875350	9190	9210	9210	9190	16
465	20241202	110000	47728210	9220	9220	9220	9220	0
466	20241202	105900	47728210	9220	9220	9220	9220	0
467	20241202	105800	47728210	9220	9220	9220	9220	0
468	20241202	105700	47728210	9220	9220	9220	9220	0
469	20241202	105600	47728210	9220	9220	9220	9220	555
470	20241202	105500	42611110	9230	9230	9230	9230	0
471	20241202	105400	42611110	9230	9230	9230	9230	0
472	20241202	105300	42611110	9230	9230	9230	9230	0
473	20241202	105200	42611110	9230	9230	9230	9230	0
474	20241202	105100	42611110	9230	9230	9230	9230	0
475	20241202	105000	42611110	9230	9230	9230	9230	0
476	20241202	104900	42611110	9230	9230	9230	9230	0
477	20241202	104800	42611110	9230	9230	9230	9230	2
478	20241202	104700	42592650	9220	9220	9220	9220	0
479	20241202	104600	42592650	9220	9220	9220	9220	0
480	20241202	104500	42592650	9220	9220	9220	9220	0
481	20241202	104400	42592650	9220	9220	9220	9220	2
482	20241202	104300	42574210	9220	9220	9220	9220	0
483	20241202	104200	42574210	9220	9220	9220	9220	1
484	20241202	104100	42564990	9220	9220	9220	9220	0
485	20241202	104000	42564990	9220	9220	9220	9220	0
486	20241202	103900	42564990	9220	9220	9220	9220	0
487	20241202	103800	42564990	9220	9220	9220	9220	1
488	20241202	103700	42555770	9220	9220	9220	9220	1
489	20241202	103600	42546550	9170	9170	9170	9170	1
490	20241202	103500	42537380	9160	9160	9160	9160	0
491	20241202	103400	42537380	9160	9160	9160	9160	0
492	20241202	103300	42537380	9160	9160	9160	9160	0
493	20241202	103200	42537380	9160	9160	9160	9160	0
494	20241202	103100	42537380	9160	9160	9160	9160	0
495	20241202	103000	42537380	9160	9160	9160	9160	1
496	20241202	102900	42528220	9150	9230	9230	9150	759
497	20241202	102800	35535970	9220	9220	9220	9220	0
498	20241202	102700	35535970	9220	9220	9220	9220	0
499	20241202	102600	35535970	9220	9220	9220	9220	0
500	20241202	102500	35535970	9220	9220	9220	9220	40
501	20241202	102400	35167170	9220	9220	9220	9220	1
502	20241202	102300	35157950	9220	9220	9220	9220	0
503	20241202	102200	35157950	9220	9220	9220	9220	0
504	20241202	102100	35157950	9220	9220	9220	9220	0
505	20241202	102000	35157950	9220	9220	9220	9220	0
506	20241202	101900	35157950	9220	9220	9220	9220	0
507	20241202	101800	35157950	9220	9230	9230	9220	2
508	20241202	101700	35139500	9220	9220	9220	9220	0
509	20241202	101600	35139500	9220	9220	9220	9220	0
510	20241202	101500	35139500	9220	9220	9220	9220	0
511	20241202	101400	35139500	9220	9220	9220	9220	0
512	20241202	101300	35139500	9220	9220	9220	9220	0
513	20241202	101200	35139500	9220	9220	9220	9220	6
514	20241202	101100	35084180	9220	9220	9220	9220	0
515	20241202	101000	35084180	9220	9220	9220	9220	0
516	20241202	100900	35084180	9220	9230	9230	9150	2603
517	20241202	100800	11138760	9240	9240	9240	9240	0
518	20241202	100700	11138760	9240	9240	9240	9240	1
519	20241202	100600	11129520	9240	9230	9240	9230	4
520	20241202	100500	11092570	9240	9240	9240	9240	0
521	20241202	100400	11092570	9240	9240	9240	9240	1
522	20241202	100300	11083330	9240	9240	9240	9240	1
523	20241202	100200	11074090	9230	9230	9230	9230	0
524	20241202	100100	11074090	9230	9230	9230	9230	0
525	20241202	100000	11074090	9230	9230	9230	9230	1
526	20241202	095900	11064860	9230	9230	9230	9230	0
527	20241202	095800	11064860	9230	9230	9230	9230	0
528	20241202	095700	11064860	9230	9230	9230	9230	0
529	20241202	095600	11064860	9230	9230	9230	9230	0
530	20241202	095500	11064860	9230	9230	9230	9230	0
531	20241202	095400	11064860	9230	9230	9230	9230	50
532	20241202	095300	10603360	9240	9240	9240	9240	0
533	20241202	095200	10603360	9240	9240	9240	9240	0
534	20241202	095100	10603360	9240	9240	9240	9240	0
535	20241202	095000	10603360	9240	9240	9240	9240	0
536	20241202	094900	10603360	9240	9240	9240	9240	0
537	20241202	094800	10603360	9240	9240	9240	9240	215
538	20241202	094700	8616760	9240	9240	9240	9240	0
539	20241202	094600	8616760	9240	9240	9240	9240	0
540	20241202	094500	8616760	9240	9240	9240	9240	0
541	20241202	094400	8616760	9240	9240	9240	9240	2
542	20241202	094300	8598280	9240	9240	9240	9240	0
543	20241202	094200	8598280	9240	9240	9240	9240	88
544	20241202	094100	7785160	9240	9240	9240	9240	20
545	20241202	094000	7600360	9240	9240	9240	9240	2
546	20241202	093900	7581880	9240	9240	9240	9240	0
547	20241202	093800	7581880	9240	9240	9240	9240	0
548	20241202	093700	7581880	9240	9240	9240	9240	0
549	20241202	093600	7581880	9240	9250	9250	9240	30
550	20241202	093500	7304400	9240	9240	9240	9240	0
551	20241202	093400	7304400	9240	9240	9240	9240	0
552	20241202	093300	7304400	9240	9240	9240	9240	0
553	20241202	093200	7304400	9240	9240	9240	9240	0
554	20241202	093100	7304400	9240	9240	9240	9240	0
555	20241202	093000	7304400	9240	9240	9240	9240	0
556	20241202	092900	7304400	9240	9240	9240	9240	0
557	20241202	092800	7304400	9240	9240	9240	9240	54
558	20241202	092700	6805440	9250	9250	9250	9250	0
559	20241202	092600	6805440	9250	9260	9260	9250	9
560	20241202	092500	6722160	9270	9270	9270	9270	1
561	20241202	092400	6712890	9240	9240	9240	9240	0
562	20241202	092300	6712890	9240	9240	9240	9240	0
563	20241202	092200	6712890	9240	9240	9240	9240	0
564	20241202	092100	6712890	9240	9240	9240	9240	38
565	20241202	092000	6361770	9240	9240	9240	9240	0
566	20241202	091900	6361770	9240	9240	9240	9240	0
567	20241202	091800	6361770	9240	9240	9240	9240	0
568	20241202	091700	6361770	9240	9240	9240	9240	0
569	20241202	091600	6361770	9240	9240	9240	9240	0
570	20241202	091500	6361770	9240	9240	9240	9240	0
571	20241202	091400	6361770	9240	9240	9240	9240	0
572	20241202	091300	6361770	9240	9240	9240	9240	0
573	20241202	091200	6361770	9240	9240	9240	9240	0
574	20241202	091100	6361770	9240	9240	9240	9240	0
575	20241202	091000	6361770	9240	9240	9240	9240	0
576	20241202	090900	6361770	9240	9240	9240	9240	0
577	20241202	090800	6361770	9240	9240	9240	9240	0
578	20241202	090700	6361770	9240	9240	9240	9240	71
579	20241202	090600	5705730	9240	9240	9240	9240	0
580	20241202	090500	5705730	9240	9240	9240	9240	0
581	20241202	090400	5705730	9240	9240	9240	9240	2
582	20241202	090300	5687250	9240	9290	9290	9240	4
583	20241202	090200	5650140	9240	9240	9240	9240	2
584	20241202	090100	5631660	9240	9240	9240	9240	534
585	20241202	090000	697500	9300	9300	9300	9300	75