KissMeData/078000/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195400	48558300	9780	9780	9780	9780	107
3	20241202	195300	48558300	9780	9780	9780	9780	0
4	20241202	195200	48558300	9780	9780	9780	9780	0
5	20241202	195100	48558300	9780	9780	9780	9780	0
6	20241202	195000	48558300	9780	9780	9780	9780	0
7	20241202	194900	48558300	9780	9780	9780	9780	0
8	20241202	194800	48558300	9780	9780	9780	9780	0
9	20241202	194700	48558300	9780	9780	9780	9780	0
10	20241202	194600	48558300	9780	9780	9780	9780	0
11	20241202	194500	48558300	9780	9780	9780	9780	0
12	20241202	194400	48558300	9780	9780	9780	9780	0
13	20241202	194300	48558300	9780	9780	9780	9780	0
14	20241202	194200	48558300	9780	9780	9780	9780	0
15	20241202	194100	48558300	9780	9780	9780	9780	0
16	20241202	194000	48558300	9780	9780	9780	9780	0
17	20241202	193900	48558300	9780	9780	9780	9780	0
18	20241202	193800	48558300	9780	9780	9780	9780	0
19	20241202	193700	48558300	9780	9780	9780	9780	0
20	20241202	193600	48558300	9780	9780	9780	9780	0
21	20241202	193500	48558300	9780	9780	9780	9780	0
22	20241202	193400	48558300	9780	9780	9780	9780	0
23	20241202	193300	48558300	9780	9780	9780	9780	0
24	20241202	193200	48558300	9780	9780	9780	9780	0
25	20241202	193100	48558300	9780	9780	9780	9780	0
26	20241202	193000	48558300	9780	9780	9780	9780	0
27	20241202	192900	48558300	9780	9780	9780	9780	0
28	20241202	192800	48558300	9780	9780	9780	9780	0
29	20241202	192700	48558300	9780	9780	9780	9780	0
30	20241202	192600	48558300	9780	9780	9780	9780	0
31	20241202	192500	48558300	9780	9780	9780	9780	0
32	20241202	192400	48558300	9780	9780	9780	9780	107
33	20241202	192300	48558300	9780	9780	9780	9780	0
34	20241202	192200	48558300	9780	9780	9780	9780	0
35	20241202	192100	48558300	9780	9780	9780	9780	0
36	20241202	192000	48558300	9780	9780	9780	9780	0
37	20241202	191900	48558300	9780	9780	9780	9780	0
38	20241202	191800	48558300	9780	9780	9780	9780	0
39	20241202	191700	48558300	9780	9780	9780	9780	0
40	20241202	191600	48558300	9780	9780	9780	9780	0
41	20241202	191500	48558300	9780	9780	9780	9780	0
42	20241202	191400	48558300	9780	9780	9780	9780	0
43	20241202	191300	48558300	9780	9780	9780	9780	0
44	20241202	191200	48558300	9780	9780	9780	9780	0
45	20241202	191100	48558300	9780	9780	9780	9780	0
46	20241202	191000	48558300	9780	9780	9780	9780	0
47	20241202	190900	48558300	9780	9780	9780	9780	0
48	20241202	190800	48558300	9780	9780	9780	9780	0
49	20241202	190700	48558300	9780	9780	9780	9780	0
50	20241202	190600	48558300	9780	9780	9780	9780	0
51	20241202	190500	48558300	9780	9780	9780	9780	0
52	20241202	190400	48558300	9780	9780	9780	9780	0
53	20241202	190300	48558300	9780	9780	9780	9780	0
54	20241202	190200	48558300	9780	9780	9780	9780	0
55	20241202	190100	48558300	9780	9780	9780	9780	0
56	20241202	190000	48558300	9780	9780	9780	9780	0
57	20241202	185900	48558300	9780	9780	9780	9780	0
58	20241202	185800	48558300	9780	9780	9780	9780	0
59	20241202	185700	48558300	9780	9780	9780	9780	0
60	20241202	185600	48558300	9780	9780	9780	9780	0
61	20241202	185500	48558300	9780	9780	9780	9780	0
62	20241202	185400	48558300	9780	9780	9780	9780	107
63	20241202	185300	48558300	9780	9780	9780	9780	0
64	20241202	185200	48558300	9780	9780	9780	9780	0
65	20241202	185100	48558300	9780	9780	9780	9780	0
66	20241202	185000	48558300	9780	9780	9780	9780	0
67	20241202	184900	48558300	9780	9780	9780	9780	0
68	20241202	184800	48558300	9780	9780	9780	9780	0
69	20241202	184700	48558300	9780	9780	9780	9780	0
70	20241202	184600	48558300	9780	9780	9780	9780	0
71	20241202	184500	48558300	9780	9780	9780	9780	0
72	20241202	184400	48558300	9780	9780	9780	9780	0
73	20241202	184300	48558300	9780	9780	9780	9780	0
74	20241202	184200	48558300	9780	9780	9780	9780	0
75	20241202	184100	48558300	9780	9780	9780	9780	0
76	20241202	184000	48558300	9780	9780	9780	9780	0
77	20241202	183900	48558300	9780	9780	9780	9780	0
78	20241202	183800	48558300	9780	9780	9780	9780	0
79	20241202	183700	48558300	9780	9780	9780	9780	0
80	20241202	183600	48558300	9780	9780	9780	9780	0
81	20241202	183500	48558300	9780	9780	9780	9780	0
82	20241202	183400	48558300	9780	9780	9780	9780	0
83	20241202	183300	48558300	9780	9780	9780	9780	0
84	20241202	183200	48558300	9780	9780	9780	9780	0
85	20241202	183100	48558300	9780	9780	9780	9780	0
86	20241202	183000	48558300	9780	9780	9780	9780	0
87	20241202	182900	48558300	9780	9780	9780	9780	0
88	20241202	182800	48558300	9780	9780	9780	9780	0
89	20241202	182700	48558300	9780	9780	9780	9780	0
90	20241202	182600	48558300	9780	9780	9780	9780	0
91	20241202	182500	48558300	9780	9780	9780	9780	0
92	20241202	182400	48558300	9780	9780	9780	9780	107
93	20241202	182300	48558300	9780	9780	9780	9780	0
94	20241202	182200	48558300	9780	9780	9780	9780	0
95	20241202	182100	48558300	9780	9780	9780	9780	0
96	20241202	182000	48558300	9780	9780	9780	9780	0
97	20241202	181900	48558300	9780	9780	9780	9780	0
98	20241202	181800	48558300	9780	9780	9780	9780	0
99	20241202	181700	48558300	9780	9780	9780	9780	0
100	20241202	181600	48558300	9780	9780	9780	9780	0
101	20241202	181500	48558300	9780	9780	9780	9780	0
102	20241202	181400	48558300	9780	9780	9780	9780	0
103	20241202	181300	48558300	9780	9780	9780	9780	0
104	20241202	181200	48558300	9780	9780	9780	9780	0
105	20241202	181100	48558300	9780	9780	9780	9780	0
106	20241202	181000	48558300	9780	9780	9780	9780	0
107	20241202	180900	48558300	9780	9780	9780	9780	0
108	20241202	180800	48558300	9780	9780	9780	9780	0
109	20241202	180700	48558300	9780	9780	9780	9780	0
110	20241202	180600	48558300	9780	9780	9780	9780	0
111	20241202	180500	48558300	9780	9780	9780	9780	0
112	20241202	180400	48558300	9780	9780	9780	9780	0
113	20241202	180300	48558300	9780	9780	9780	9780	0
114	20241202	180200	48558300	9780	9780	9780	9780	0
115	20241202	180100	48558300	9780	9780	9780	9780	0
116	20241202	180000	48558300	9780	9780	9780	9780	0
117	20241202	175900	48558300	9780	9780	9780	9780	0
118	20241202	175800	48558300	9780	9780	9780	9780	0
119	20241202	175700	48558300	9780	9780	9780	9780	0
120	20241202	175600	48558300	9780	9780	9780	9780	0
121	20241202	175500	48558300	9780	9780	9780	9780	0
122	20241202	175400	48558300	9780	9780	9780	9780	107
123	20241202	175300	48558300	9780	9780	9780	9780	0
124	20241202	175200	48558300	9780	9780	9780	9780	0
125	20241202	175100	48558300	9780	9780	9780	9780	0
126	20241202	175000	48558300	9780	9780	9780	9780	0
127	20241202	174900	48558300	9780	9780	9780	9780	0
128	20241202	174800	48558300	9780	9780	9780	9780	0
129	20241202	174700	48558300	9780	9780	9780	9780	0
130	20241202	174600	48558300	9780	9780	9780	9780	0
131	20241202	174500	48558300	9780	9780	9780	9780	0
132	20241202	174400	48558300	9780	9780	9780	9780	0
133	20241202	174300	48558300	9780	9780	9780	9780	0
134	20241202	174200	48558300	9780	9780	9780	9780	0
135	20241202	174100	48558300	9780	9780	9780	9780	0
136	20241202	174000	48558300	9780	9780	9780	9780	0
137	20241202	173900	48558300	9780	9780	9780	9780	0
138	20241202	173800	48558300	9780	9780	9780	9780	0
139	20241202	173700	48558300	9780	9780	9780	9780	0
140	20241202	173600	48558300	9780	9780	9780	9780	0
141	20241202	173500	48558300	9780	9780	9780	9780	0
142	20241202	173400	48558300	9780	9780	9780	9780	0
143	20241202	173300	48558300	9780	9780	9780	9780	0
144	20241202	173200	48558300	9780	9780	9780	9780	0
145	20241202	173100	48558300	9780	9780	9780	9780	0
146	20241202	173000	48558300	9780	9780	9780	9780	0
147	20241202	172900	48558300	9780	9780	9780	9780	0
148	20241202	172800	48558300	9780	9780	9780	9780	0
149	20241202	172700	48558300	9780	9780	9780	9780	0
150	20241202	172600	48558300	9780	9780	9780	9780	0
151	20241202	172500	48558300	9780	9780	9780	9780	0
152	20241202	172400	48558300	9780	9780	9780	9780	107
153	20241202	172300	48558300	9780	9780	9780	9780	0
154	20241202	172200	48558300	9780	9780	9780	9780	0
155	20241202	172100	48558300	9780	9780	9780	9780	0
156	20241202	172000	48558300	9780	9780	9780	9780	0
157	20241202	171900	48558300	9780	9780	9780	9780	0
158	20241202	171800	48558300	9780	9780	9780	9780	0
159	20241202	171700	48558300	9780	9780	9780	9780	0
160	20241202	171600	48558300	9780	9780	9780	9780	0
161	20241202	171500	48558300	9780	9780	9780	9780	0
162	20241202	171400	48558300	9780	9780	9780	9780	0
163	20241202	171300	48558300	9780	9780	9780	9780	0
164	20241202	171200	48558300	9780	9780	9780	9780	0
165	20241202	171100	48558300	9780	9780	9780	9780	0
166	20241202	171000	48558300	9780	9780	9780	9780	0
167	20241202	170900	48558300	9780	9780	9780	9780	0
168	20241202	170800	48558300	9780	9780	9780	9780	0
169	20241202	170700	48558300	9780	9780	9780	9780	0
170	20241202	170600	48558300	9780	9780	9780	9780	0
171	20241202	170500	48558300	9780	9780	9780	9780	0
172	20241202	170400	48558300	9780	9780	9780	9780	0
173	20241202	170300	48558300	9780	9780	9780	9780	0
174	20241202	170200	48558300	9780	9780	9780	9780	0
175	20241202	170100	48558300	9780	9780	9780	9780	0
176	20241202	170000	48558300	9780	9780	9780	9780	0
177	20241202	165900	48558300	9780	9780	9780	9780	0
178	20241202	165800	48558300	9780	9780	9780	9780	0
179	20241202	165700	48558300	9780	9780	9780	9780	0
180	20241202	165600	48558300	9780	9780	9780	9780	0
181	20241202	165500	48558300	9780	9780	9780	9780	0
182	20241202	165400	48558300	9780	9780	9780	9780	107
183	20241202	165300	48558300	9780	9780	9780	9780	0
184	20241202	165200	48558300	9780	9780	9780	9780	0
185	20241202	165100	48558300	9780	9780	9780	9780	0
186	20241202	165000	48558300	9780	9780	9780	9780	0
187	20241202	164900	48558300	9780	9780	9780	9780	0
188	20241202	164800	48558300	9780	9780	9780	9780	0
189	20241202	164700	48558300	9780	9780	9780	9780	0
190	20241202	164600	48558300	9780	9780	9780	9780	0
191	20241202	164500	48558300	9780	9780	9780	9780	0
192	20241202	164400	48558300	9780	9780	9780	9780	0
193	20241202	164300	48558300	9780	9780	9780	9780	0
194	20241202	164200	48558300	9780	9780	9780	9780	0
195	20241202	164100	48558300	9780	9780	9780	9780	0
196	20241202	164000	48558300	9780	9780	9780	9780	0
197	20241202	163900	48558300	9780	9780	9780	9780	0
198	20241202	163800	48558300	9780	9780	9780	9780	0
199	20241202	163700	48558300	9780	9780	9780	9780	0
200	20241202	163600	48558300	9780	9780	9780	9780	0
201	20241202	163500	48558300	9780	9780	9780	9780	0
202	20241202	163400	48558300	9780	9780	9780	9780	0
203	20241202	163300	48558300	9780	9780	9780	9780	0
204	20241202	163200	48558300	9780	9780	9780	9780	0
205	20241202	163100	48558300	9780	9780	9780	9780	0
206	20241202	163000	48558300	9780	9780	9780	9780	0
207	20241202	162900	48558300	9780	9780	9780	9780	0
208	20241202	162800	48558300	9780	9780	9780	9780	0
209	20241202	162700	48558300	9780	9780	9780	9780	0
210	20241202	162600	48558300	9780	9780	9780	9780	0
211	20241202	162500	48558300	9780	9780	9780	9780	0
212	20241202	162400	48558300	9780	9780	9780	9780	107
213	20241202	162300	48558300	9780	9780	9780	9780	0
214	20241202	162200	48558300	9780	9780	9780	9780	0
215	20241202	162100	48558300	9780	9780	9780	9780	0
216	20241202	162000	48558300	9780	9780	9780	9780	0
217	20241202	161900	48558300	9780	9780	9780	9780	0
218	20241202	161800	48558300	9780	9780	9780	9780	0
219	20241202	161700	48558300	9780	9780	9780	9780	0
220	20241202	161600	48558300	9780	9780	9780	9780	0
221	20241202	161500	48558300	9780	9780	9780	9780	0
222	20241202	161400	48558300	9780	9780	9780	9780	0
223	20241202	161300	48558300	9780	9780	9780	9780	0
224	20241202	161200	48558300	9780	9780	9780	9780	0
225	20241202	161100	48558300	9780	9780	9780	9780	0
226	20241202	161000	48558300	9780	9780	9780	9780	0
227	20241202	160900	48558300	9780	9780	9780	9780	0
228	20241202	160800	48558300	9780	9780	9780	9780	0
229	20241202	160700	48558300	9780	9780	9780	9780	0
230	20241202	160600	48558300	9780	9780	9780	9780	0
231	20241202	160500	48558300	9780	9780	9780	9780	0
232	20241202	160400	48558300	9780	9780	9780	9780	0
233	20241202	160300	48558300	9780	9780	9780	9780	0
234	20241202	160200	48558300	9780	9780	9780	9780	0
235	20241202	160100	48558300	9780	9780	9780	9780	0
236	20241202	160000	48558300	9780	9780	9780	9780	0
237	20241202	155900	48558300	9780	9780	9780	9780	0
238	20241202	155800	48558300	9780	9780	9780	9780	0
239	20241202	155700	48558300	9780	9780	9780	9780	0
240	20241202	155600	48558300	9780	9780	9780	9780	0
241	20241202	155500	48558300	9780	9780	9780	9780	0
242	20241202	155400	48558300	9780	9780	9780	9780	107
243	20241202	155300	48558300	9780	9780	9780	9780	0
244	20241202	155200	48558300	9780	9780	9780	9780	0
245	20241202	155100	48558300	9780	9780	9780	9780	0
246	20241202	155000	48558300	9780	9780	9780	9780	0
247	20241202	154900	48558300	9780	9780	9780	9780	0
248	20241202	154800	48558300	9780	9780	9780	9780	0
249	20241202	154700	48558300	9780	9780	9780	9780	0
250	20241202	154600	48558300	9780	9780	9780	9780	0
251	20241202	154500	48558300	9780	9780	9780	9780	0
252	20241202	154400	48558300	9780	9780	9780	9780	0
253	20241202	154300	48558300	9780	9780	9780	9780	0
254	20241202	154200	48558300	9780	9780	9780	9780	0
255	20241202	154100	48558300	9780	9780	9780	9780	0
256	20241202	154000	48558300	9780	9780	9780	9780	0
257	20241202	153900	48558300	9780	9780	9780	9780	0
258	20241202	153800	48558300	9780	9780	9780	9780	0
259	20241202	153700	48558300	9780	9780	9780	9780	0
260	20241202	153600	48558300	9780	9780	9780	9780	0
261	20241202	153500	48558300	9780	9780	9780	9780	0
262	20241202	153400	48558300	9780	9780	9780	9780	0
263	20241202	153300	48558300	9780	9780	9780	9780	0
264	20241202	153200	48558300	9780	9780	9780	9780	0
265	20241202	153100	48558300	9780	9780	9780	9780	0
266	20241202	153000	48558300	9780	9780	9780	9780	107
267	20241202	152900	47511840	9850	9850	9850	9850	0
268	20241202	152800	47511840	9850	9850	9850	9850	0
269	20241202	152700	47511840	9850	9850	9850	9850	0
270	20241202	152600	47511840	9850	9850	9850	9850	0
271	20241202	152500	47511840	9850	9850	9850	9850	0
272	20241202	152400	47511840	9850	9850	9850	9850	0
273	20241202	152300	47511840	9850	9850	9850	9850	0
274	20241202	152200	47511840	9850	9850	9850	9850	0
275	20241202	152100	47511840	9850	9850	9850	9850	0
276	20241202	152000	47511840	9850	9850	9850	9850	0
277	20241202	151900	47511840	9850	9850	9850	9850	0
278	20241202	151800	47511840	9850	9850	9850	9850	0
279	20241202	151700	47511840	9850	9850	9850	9850	0
280	20241202	151600	47511840	9850	9850	9850	9850	4
281	20241202	151500	47472440	9840	9840	9840	9840	0
282	20241202	151400	47472440	9840	9840	9840	9840	0
283	20241202	151300	47472440	9840	9840	9840	9840	1
284	20241202	151200	47462600	9850	9850	9850	9850	1
285	20241202	151100	47452750	9840	9840	9840	9840	1
286	20241202	151000	47442910	9910	9910	9910	9910	0
287	20241202	150900	47442910	9910	9900	9910	9900	20
288	20241202	150800	47244760	9810	9810	9810	9810	0
289	20241202	150700	47244760	9810	9810	9810	9810	0
290	20241202	150600	47244760	9810	9810	9810	9810	0
291	20241202	150500	47244760	9810	9810	9810	9810	0
292	20241202	150400	47244760	9810	9810	9810	9810	0
293	20241202	150300	47244760	9810	9820	9820	9810	10
294	20241202	150200	47146610	9810	9810	9810	9810	0
295	20241202	150100	47146610	9810	9810	9810	9810	0
296	20241202	150000	47146610	9810	9810	9810	9810	0
297	20241202	145900	47146610	9810	9810	9810	9810	0
298	20241202	145800	47146610	9810	9810	9810	9810	0
299	20241202	145700	47146610	9810	9810	9810	9810	0
300	20241202	145600	47146610	9810	9810	9810	9810	1
301	20241202	145500	47136800	9810	9810	9810	9810	0
302	20241202	145400	47136800	9810	9810	9810	9810	0
303	20241202	145300	47136800	9810	9810	9810	9810	11
304	20241202	145200	47028890	9810	9810	9810	9810	0
305	20241202	145100	47028890	9810	9790	9810	9790	4
306	20241202	145000	46989710	9810	9810	9810	9810	100
307	20241202	144900	46008710	9810	9820	9820	9800	587
308	20241202	144800	40249530	9830	9830	9830	9830	0
309	20241202	144700	40249530	9830	9830	9830	9830	0
310	20241202	144600	40249530	9830	9830	9830	9830	0
311	20241202	144500	40249530	9830	9830	9830	9830	0
312	20241202	144400	40249530	9830	9830	9830	9830	0
313	20241202	144300	40249530	9830	9830	9830	9830	0
314	20241202	144200	40249530	9830	9830	9830	9830	0
315	20241202	144100	40249530	9830	9830	9830	9830	0
316	20241202	144000	40249530	9830	9830	9830	9830	0
317	20241202	143900	40249530	9830	9830	9830	9830	0
318	20241202	143800	40249530	9830	9830	9830	9830	0
319	20241202	143700	40249530	9830	9830	9830	9830	0
320	20241202	143600	40249530	9830	9840	9840	9830	4
321	20241202	143500	40210200	9840	9840	9840	9840	0
322	20241202	143400	40210200	9840	9840	9840	9840	0
323	20241202	143300	40210200	9840	9840	9840	9840	0
324	20241202	143200	40210200	9840	9840	9840	9840	0
325	20241202	143100	40210200	9840	9840	9840	9840	0
326	20241202	143000	40210200	9840	9840	9840	9840	0
327	20241202	142900	40210200	9840	9840	9840	9840	0
328	20241202	142800	40210200	9840	9840	9840	9840	0
329	20241202	142700	40210200	9840	9840	9840	9840	0
330	20241202	142600	40210200	9840	9840	9840	9840	0
331	20241202	142500	40210200	9840	9840	9840	9840	0
332	20241202	142400	40210200	9840	9840	9840	9840	0
333	20241202	142300	40210200	9840	9840	9840	9840	0
334	20241202	142200	40210200	9840	9840	9840	9840	0
335	20241202	142100	40210200	9840	9840	9840	9840	0
336	20241202	142000	40210200	9840	9840	9840	9840	0
337	20241202	141900	40210200	9840	9840	9840	9840	0
338	20241202	141800	40210200	9840	9840	9840	9840	0
339	20241202	141700	40210200	9840	9840	9840	9840	0
340	20241202	141600	40210200	9840	9840	9840	9840	0
341	20241202	141500	40210200	9840	9860	9860	9840	424
342	20241202	141400	36037840	9850	9850	9850	9850	0
343	20241202	141300	36037840	9850	9850	9850	9850	0
344	20241202	141200	36037840	9850	9850	9850	9850	0
345	20241202	141100	36037840	9850	9850	9850	9850	0
346	20241202	141000	36037840	9850	9850	9850	9850	0
347	20241202	140900	36037840	9850	9850	9850	9850	0
348	20241202	140800	36037840	9850	9850	9850	9850	0
349	20241202	140700	36037840	9850	9850	9850	9850	0
350	20241202	140600	36037840	9850	9850	9850	9850	0
351	20241202	140500	36037840	9850	9850	9850	9850	0
352	20241202	140400	36037840	9850	9850	9850	9850	0
353	20241202	140300	36037840	9850	9850	9850	9850	0
354	20241202	140200	36037840	9850	9850	9850	9850	0
355	20241202	140100	36037840	9850	9850	9850	9850	0
356	20241202	140000	36037840	9850	9850	9850	9850	0
357	20241202	135900	36037840	9850	9850	9850	9850	0
358	20241202	135800	36037840	9850	9850	9850	9850	0
359	20241202	135700	36037840	9850	9850	9850	9850	0
360	20241202	135600	36037840	9850	9850	9850	9850	0
361	20241202	135500	36037840	9850	9850	9850	9850	0
362	20241202	135400	36037840	9850	9850	9850	9850	0
363	20241202	135300	36037840	9850	9850	9850	9850	0
364	20241202	135200	36037840	9850	9850	9850	9850	0
365	20241202	135100	36037840	9850	9850	9850	9850	0
366	20241202	135000	36037840	9850	9850	9850	9850	0
367	20241202	134900	36037840	9850	9850	9850	9850	0
368	20241202	134800	36037840	9850	9850	9850	9850	0
369	20241202	134700	36037840	9850	9850	9850	9850	0
370	20241202	134600	36037840	9850	9850	9850	9850	0
371	20241202	134500	36037840	9850	9850	9850	9850	0
372	20241202	134400	36037840	9850	9850	9850	9850	0
373	20241202	134300	36037840	9850	9850	9850	9850	0
374	20241202	134200	36037840	9850	9850	9850	9850	0
375	20241202	134100	36037840	9850	9850	9850	9850	0
376	20241202	134000	36037840	9850	9850	9850	9850	0
377	20241202	133900	36037840	9850	9850	9850	9850	0
378	20241202	133800	36037840	9850	9850	9850	9850	0
379	20241202	133700	36037840	9850	9850	9850	9850	0
380	20241202	133600	36037840	9850	9850	9850	9850	0
381	20241202	133500	36037840	9850	9850	9850	9850	0
382	20241202	133400	36037840	9850	9850	9850	9850	0
383	20241202	133300	36037840	9850	9850	9850	9850	0
384	20241202	133200	36037840	9850	9850	9850	9850	0
385	20241202	133100	36037840	9850	9850	9850	9850	0
386	20241202	133000	36037840	9850	9850	9850	9850	0
387	20241202	132900	36037840	9850	9850	9850	9850	0
388	20241202	132800	36037840	9850	9850	9850	9850	0
389	20241202	132700	36037840	9850	9850	9850	9850	0
390	20241202	132600	36037840	9850	9850	9850	9850	0
391	20241202	132500	36037840	9850	9850	9850	9850	0
392	20241202	132400	36037840	9850	9850	9850	9850	0
393	20241202	132300	36037840	9850	9850	9850	9850	0
394	20241202	132200	36037840	9850	9850	9850	9850	0
395	20241202	132100	36037840	9850	9850	9850	9850	0
396	20241202	132000	36037840	9850	9850	9850	9850	0
397	20241202	131900	36037840	9850	9850	9850	9850	0
398	20241202	131800	36037840	9850	9850	9850	9850	0
399	20241202	131700	36037840	9850	9850	9850	9850	0
400	20241202	131600	36037840	9850	9850	9850	9850	0
401	20241202	131500	36037840	9850	9850	9850	9850	0
402	20241202	131400	36037840	9850	9850	9850	9850	0
403	20241202	131300	36037840	9850	9850	9850	9850	0
404	20241202	131200	36037840	9850	9850	9850	9850	0
405	20241202	131100	36037840	9850	9850	9850	9850	0
406	20241202	131000	36037840	9850	9850	9850	9850	0
407	20241202	130900	36037840	9850	9850	9850	9850	0
408	20241202	130800	36037840	9850	9850	9850	9850	0
409	20241202	130700	36037840	9850	9850	9850	9850	0
410	20241202	130600	36037840	9850	9850	9850	9850	0
411	20241202	130500	36037840	9850	9850	9850	9850	0
412	20241202	130400	36037840	9850	9850	9850	9850	0
413	20241202	130300	36037840	9850	9850	9850	9850	0
414	20241202	130200	36037840	9850	9850	9850	9850	0
415	20241202	130100	36037840	9850	9850	9850	9850	0
416	20241202	130000	36037840	9850	9850	9850	9850	0
417	20241202	125900	36037840	9850	9850	9850	9850	0
418	20241202	125800	36037840	9850	9850	9850	9850	0
419	20241202	125700	36037840	9850	9850	9850	9850	0
420	20241202	125600	36037840	9850	9850	9850	9850	0
421	20241202	125500	36037840	9850	9850	9850	9850	0
422	20241202	125400	36037840	9850	9850	9850	9850	0
423	20241202	125300	36037840	9850	9850	9850	9850	1
424	20241202	125200	36027990	9850	9850	9850	9850	0
425	20241202	125100	36027990	9850	9850	9850	9850	0
426	20241202	125000	36027990	9850	9850	9850	9850	0
427	20241202	124900	36027990	9850	9850	9850	9850	0
428	20241202	124800	36027990	9850	9850	9850	9850	0
429	20241202	124700	36027990	9850	9850	9850	9850	0
430	20241202	124600	36027990	9850	9850	9850	9850	0
431	20241202	124500	36027990	9850	9850	9850	9850	0
432	20241202	124400	36027990	9850	9850	9850	9850	0
433	20241202	124300	36027990	9850	9850	9850	9850	0
434	20241202	124200	36027990	9850	9850	9850	9850	0
435	20241202	124100	36027990	9850	9850	9850	9850	0
436	20241202	124000	36027990	9850	9850	9850	9850	0
437	20241202	123900	36027990	9850	9850	9850	9850	0
438	20241202	123800	36027990	9850	9850	9850	9850	0
439	20241202	123700	36027990	9850	9850	9850	9850	0
440	20241202	123600	36027990	9850	9850	9850	9850	0
441	20241202	123500	36027990	9850	9850	9850	9850	0
442	20241202	123400	36027990	9850	9850	9850	9850	0
443	20241202	123300	36027990	9850	9850	9850	9850	0
444	20241202	123200	36027990	9850	9850	9850	9850	0
445	20241202	123100	36027990	9850	9850	9850	9850	0
446	20241202	123000	36027990	9850	9850	9850	9850	0
447	20241202	122900	36027990	9850	9850	9850	9850	0
448	20241202	122800	36027990	9850	9850	9850	9850	0
449	20241202	122700	36027990	9850	9850	9850	9850	0
450	20241202	122600	36027990	9850	9850	9850	9850	0
451	20241202	122500	36027990	9850	9850	9850	9850	0
452	20241202	122400	36027990	9850	9850	9850	9850	0
453	20241202	122300	36027990	9850	9850	9850	9850	0
454	20241202	122200	36027990	9850	9850	9850	9850	0
455	20241202	122100	36027990	9850	9850	9850	9850	0
456	20241202	122000	36027990	9850	9850	9850	9850	0
457	20241202	121900	36027990	9850	9850	9850	9850	0
458	20241202	121800	36027990	9850	9850	9850	9850	0
459	20241202	121700	36027990	9850	9850	9850	9850	0
460	20241202	121600	36027990	9850	9850	9850	9850	0
461	20241202	121500	36027990	9850	9850	9850	9850	0
462	20241202	121400	36027990	9850	9850	9850	9850	0
463	20241202	121300	36027990	9850	9850	9850	9850	0
464	20241202	121200	36027990	9850	9850	9850	9850	0
465	20241202	121100	36027990	9850	9850	9850	9850	0
466	20241202	121000	36027990	9850	9850	9850	9850	0
467	20241202	120900	36027990	9850	9850	9850	9850	0
468	20241202	120800	36027990	9850	9850	9850	9850	0
469	20241202	120700	36027990	9850	9850	9850	9850	0
470	20241202	120600	36027990	9850	9850	9850	9850	0
471	20241202	120500	36027990	9850	9850	9850	9850	0
472	20241202	120400	36027990	9850	9850	9850	9850	0
473	20241202	120300	36027990	9850	9850	9850	9850	0
474	20241202	120200	36027990	9850	9850	9850	9850	0
475	20241202	120100	36027990	9850	9850	9850	9850	0
476	20241202	120000	36027990	9850	9850	9850	9850	0
477	20241202	115900	36027990	9850	9850	9850	9850	0
478	20241202	115800	36027990	9850	9850	9850	9850	0
479	20241202	115700	36027990	9850	9850	9850	9850	0
480	20241202	115600	36027990	9850	9850	9850	9850	0
481	20241202	115500	36027990	9850	9850	9850	9850	0
482	20241202	115400	36027990	9850	9850	9850	9850	0
483	20241202	115300	36027990	9850	9850	9850	9850	0
484	20241202	115200	36027990	9850	9850	9850	9850	0
485	20241202	115100	36027990	9850	9850	9850	9850	0
486	20241202	115000	36027990	9850	9850	9850	9850	0
487	20241202	114900	36027990	9850	9850	9850	9850	0
488	20241202	114800	36027990	9850	9850	9850	9850	0
489	20241202	114700	36027990	9850	9850	9850	9850	0
490	20241202	114600	36027990	9850	9850	9850	9850	0
491	20241202	114500	36027990	9850	9850	9850	9850	0
492	20241202	114400	36027990	9850	9850	9850	9850	1
493	20241202	114300	36018140	9870	9870	9870	9870	0
494	20241202	114200	36018140	9870	9870	9870	9870	0
495	20241202	114100	36018140	9870	9870	9870	9870	0
496	20241202	114000	36018140	9870	9870	9870	9870	0
497	20241202	113900	36018140	9870	9870	9870	9870	0
498	20241202	113800	36018140	9870	9870	9870	9870	0
499	20241202	113700	36018140	9870	9870	9870	9870	0
500	20241202	113600	36018140	9870	9870	9870	9870	0
501	20241202	113500	36018140	9870	9870	9870	9870	0
502	20241202	113400	36018140	9870	9870	9870	9870	0
503	20241202	113300	36018140	9870	9870	9870	9870	0
504	20241202	113200	36018140	9870	9870	9870	9870	0
505	20241202	113100	36018140	9870	9870	9870	9870	0
506	20241202	113000	36018140	9870	9870	9870	9870	0
507	20241202	112900	36018140	9870	9870	9870	9870	0
508	20241202	112800	36018140	9870	9870	9870	9870	0
509	20241202	112700	36018140	9870	9870	9870	9870	0
510	20241202	112600	36018140	9870	9870	9870	9870	0
511	20241202	112500	36018140	9870	9870	9870	9870	0
512	20241202	112400	36018140	9870	9870	9870	9870	0
513	20241202	112300	36018140	9870	9870	9870	9870	0
514	20241202	112200	36018140	9870	9870	9870	9870	0
515	20241202	112100	36018140	9870	9870	9870	9870	0
516	20241202	112000	36018140	9870	9870	9870	9870	0
517	20241202	111900	36018140	9870	9870	9870	9870	0
518	20241202	111800	36018140	9870	9870	9870	9870	0
519	20241202	111700	36018140	9870	9870	9870	9870	0
520	20241202	111600	36018140	9870	9870	9870	9870	0
521	20241202	111500	36018140	9870	9870	9870	9870	0
522	20241202	111400	36018140	9870	9870	9870	9870	0
523	20241202	111300	36018140	9870	9870	9870	9870	0
524	20241202	111200	36018140	9870	9870	9870	9870	0
525	20241202	111100	36018140	9870	9870	9870	9870	0
526	20241202	111000	36018140	9870	9870	9870	9870	0
527	20241202	110900	36018140	9870	9870	9870	9870	0
528	20241202	110800	36018140	9870	9870	9870	9870	0
529	20241202	110700	36018140	9870	9870	9870	9870	0
530	20241202	110600	36018140	9870	9870	9870	9870	0
531	20241202	110500	36018140	9870	9870	9870	9870	0
532	20241202	110400	36018140	9870	9870	9870	9870	0
533	20241202	110300	36018140	9870	9870	9870	9870	0
534	20241202	110200	36018140	9870	9870	9870	9870	0
535	20241202	110100	36018140	9870	9870	9870	9870	0
536	20241202	110000	36018140	9870	9870	9870	9870	0
537	20241202	105900	36018140	9870	9870	9870	9870	0
538	20241202	105800	36018140	9870	9870	9870	9870	2
539	20241202	105700	35998400	9890	9890	9890	9890	0
540	20241202	105600	35998400	9890	9890	9890	9890	5
541	20241202	105500	35948950	9890	9890	9890	9890	28
542	20241202	105400	35672030	9890	9890	9890	9890	10
543	20241202	105300	35573130	9890	9890	9890	9890	12
544	20241202	105200	35454450	9890	9890	9890	9890	0
545	20241202	105100	35454450	9890	9890	9890	9890	0
546	20241202	105000	35454450	9890	9890	9890	9890	0
547	20241202	104900	35454450	9890	9890	9890	9890	0
548	20241202	104800	35454450	9890	9890	9890	9890	0
549	20241202	104700	35454450	9890	9890	9890	9890	0
550	20241202	104600	35454450	9890	9890	9890	9890	0
551	20241202	104500	35454450	9890	9890	9890	9890	0
552	20241202	104400	35454450	9890	9890	9890	9890	0
553	20241202	104300	35454450	9890	9890	9890	9890	0
554	20241202	104200	35454450	9890	9890	9890	9890	0
555	20241202	104100	35454450	9890	9890	9890	9890	0
556	20241202	104000	35454450	9890	9890	9890	9890	0
557	20241202	103900	35454450	9890	9910	9910	9890	200
558	20241202	103800	33476310	9910	9910	9910	9910	0
559	20241202	103700	33476310	9910	9910	9910	9910	0
560	20241202	103600	33476310	9910	9910	9910	9910	3
561	20241202	103500	33446580	9890	9890	9890	9890	0
562	20241202	103400	33446580	9890	9890	9890	9890	1
563	20241202	103300	33436690	9870	9870	9870	9870	0
564	20241202	103200	33436690	9870	9870	9870	9870	0
565	20241202	103100	33436690	9870	9870	9870	9870	0
566	20241202	103000	33436690	9870	9870	9870	9870	1
567	20241202	102900	33426820	9870	9870	9870	9870	0
568	20241202	102800	33426820	9870	9910	9910	9870	2
569	20241202	102700	33407040	9910	9910	9910	9910	5
570	20241202	102600	33357490	9920	9920	9920	9920	11
571	20241202	102500	33248370	9910	9910	9910	9910	0
572	20241202	102400	33248370	9910	9910	9910	9910	0
573	20241202	102300	33248370	9910	9860	9910	9860	31
574	20241202	102200	32941260	9840	9840	9840	9840	0
575	20241202	102100	32941260	9840	9840	9840	9840	0
576	20241202	102000	32941260	9840	9840	9840	9840	0
577	20241202	101900	32941260	9840	9840	9840	9840	0
578	20241202	101800	32941260	9840	9840	9840	9840	0
579	20241202	101700	32941260	9840	9840	9840	9840	1
580	20241202	101600	32931420	9810	9810	9810	9810	0
581	20241202	101500	32931420	9810	9810	9810	9810	0
582	20241202	101400	32931420	9810	9810	9810	9810	0
583	20241202	101300	32931420	9810	9810	9910	9810	22
584	20241202	101200	32713700	9800	9800	9800	9800	0
585	20241202	101100	32713700	9800	9800	9800	9800	0
586	20241202	101000	32713700	9800	9800	9800	9800	2
587	20241202	100900	32694100	9930	9930	9930	9930	0
588	20241202	100800	32694100	9930	9930	9930	9930	0
589	20241202	100700	32694100	9930	9800	9930	9800	20
590	20241202	100600	32495630	9770	9770	9770	9770	0
591	20241202	100500	32495630	9770	9770	9770	9770	0
592	20241202	100400	32495630	9770	9770	9770	9770	1
593	20241202	100300	32485860	9770	9770	9770	9770	0
594	20241202	100200	32485860	9770	9770	9770	9770	0
595	20241202	100100	32485860	9770	9770	9770	9770	0
596	20241202	100000	32485860	9770	9770	9770	9770	0
597	20241202	095900	32485860	9770	9760	9780	9760	5
598	20241202	095800	32436990	9750	9750	9750	9750	0
599	20241202	095700	32436990	9750	9750	9750	9750	0
600	20241202	095600	32436990	9750	9750	9750	9750	0
601	20241202	095500	32436990	9750	9750	9750	9750	0
602	20241202	095400	32436990	9750	9750	9750	9750	142
603	20241202	095300	31052490	9750	9750	9750	9750	0
604	20241202	095200	31052490	9750	9750	9750	9750	511
605	20241202	095100	26070240	9760	9750	9760	9730	174
606	20241202	095000	24376060	9760	9790	9790	9760	448
607	20241202	094900	20000910	9790	9790	9790	9790	100
608	20241202	094800	19021910	9770	9830	9830	9770	500
609	20241202	094700	14118610	9830	9930	9930	9830	800
610	20241202	094600	6211340	9950	9950	9950	9950	0
611	20241202	094500	6211340	9950	9950	9950	9950	5
612	20241202	094400	6161590	9930	9930	9930	9930	0
613	20241202	094300	6161590	9930	9930	9930	9930	0
614	20241202	094200	6161590	9930	9960	9960	9930	402
615	20241202	094100	2169460	9960	9960	9960	9960	0
616	20241202	094000	2169460	9960	9960	9960	9960	0
617	20241202	093900	2169460	9960	9960	9960	9960	8
618	20241202	093800	2089780	9950	9950	9950	9950	0
619	20241202	093700	2089780	9950	9940	9950	9940	11
620	20241202	093600	1980390	9930	9930	9930	9930	0
621	20241202	093500	1980390	9930	9930	9930	9930	0
622	20241202	093400	1980390	9930	9930	9930	9930	0
623	20241202	093300	1980390	9930	9930	9930	9930	0
624	20241202	093200	1980390	9930	9920	9930	9920	10
625	20241202	093100	1881150	9920	9920	9920	9920	10
626	20241202	093000	1781950	9920	9920	9920	9920	1
627	20241202	092900	1772030	9950	9950	9950	9950	0
628	20241202	092800	1772030	9950	9950	9950	9950	0
629	20241202	092700	1772030	9950	9950	9950	9950	0
630	20241202	092600	1772030	9950	9950	9950	9950	0
631	20241202	092500	1772030	9950	9950	9950	9950	5
632	20241202	092400	1722280	9950	9950	9950	9950	0
633	20241202	092300	1722280	9950	9950	9950	9950	0
634	20241202	092200	1722280	9950	9950	9950	9950	0
635	20241202	092100	1722280	9950	9950	9950	9950	10
636	20241202	092000	1622780	9850	9850	9850	9850	0
637	20241202	091900	1622780	9850	9860	9860	9850	47
638	20241202	091800	1159770	9970	9970	9970	9970	30
639	20241202	091700	860670	9970	9970	9970	9970	13
640	20241202	091600	731060	9830	9830	9830	9830	0
641	20241202	091500	731060	9830	9830	9830	9830	0
642	20241202	091400	731060	9830	9830	9830	9830	0
643	20241202	091300	731060	9830	9830	9830	9830	0
644	20241202	091200	731060	9830	9830	9830	9830	0
645	20241202	091100	731060	9830	9830	9830	9830	0
646	20241202	091000	731060	9830	9830	9830	9830	0
647	20241202	090900	731060	9830	9830	9830	9830	0
648	20241202	090800	731060	9830	9910	9910	9830	54
649	20241202	090700	199200	9970	9970	9970	9970	0
650	20241202	090600	199200	9970	9970	9970	9970	0
651	20241202	090500	199200	9970	9970	9970	9970	0
652	20241202	090400	199200	9970	9970	9970	9970	0
653	20241202	090300	199200	9970	9970	9970	9970	10
654	20241202	090200	99500	9950	9950	9950	9950	0
655	20241202	090100	99500	9950	9950	9950	9950	0
656	20241202	090000	99500	9950	9950	9950	9950	10