KissMeData/000140/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183000	178039180	9570	9570	9570	9570	181
3	20241202	182900	178039180	9570	9570	9570	9570	0
4	20241202	182800	178039180	9570	9570	9570	9570	0
5	20241202	182700	178039180	9570	9570	9570	9570	0
6	20241202	182600	178039180	9570	9570	9570	9570	0
7	20241202	182500	178039180	9570	9570	9570	9570	0
8	20241202	182400	178039180	9570	9570	9570	9570	0
9	20241202	182300	178039180	9570	9570	9570	9570	0
10	20241202	182200	178039180	9570	9570	9570	9570	0
11	20241202	182100	178039180	9570	9570	9570	9570	0
12	20241202	182000	178039180	9570	9570	9570	9570	0
13	20241202	181900	178039180	9570	9570	9570	9570	0
14	20241202	181800	178039180	9570	9570	9570	9570	0
15	20241202	181700	178039180	9570	9570	9570	9570	0
16	20241202	181600	178039180	9570	9570	9570	9570	0
17	20241202	181500	178039180	9570	9570	9570	9570	0
18	20241202	181400	178039180	9570	9570	9570	9570	0
19	20241202	181300	178039180	9570	9570	9570	9570	0
20	20241202	181200	178039180	9570	9570	9570	9570	0
21	20241202	181100	178039180	9570	9570	9570	9570	0
22	20241202	181000	178039180	9570	9570	9570	9570	0
23	20241202	180900	178039180	9570	9570	9570	9570	0
24	20241202	180800	178039180	9570	9570	9570	9570	0
25	20241202	180700	178039180	9570	9570	9570	9570	0
26	20241202	180600	178039180	9570	9570	9570	9570	0
27	20241202	180500	178039180	9570	9570	9570	9570	0
28	20241202	180400	178039180	9570	9570	9570	9570	0
29	20241202	180300	178039180	9570	9570	9570	9570	0
30	20241202	180200	178039180	9570	9570	9570	9570	0
31	20241202	180100	178039180	9570	9570	9570	9570	0
32	20241202	180000	178039180	9570	9570	9570	9570	181
33	20241202	175900	178039180	9570	9570	9570	9570	0
34	20241202	175800	178039180	9570	9570	9570	9570	0
35	20241202	175700	178039180	9570	9570	9570	9570	0
36	20241202	175600	178039180	9570	9570	9570	9570	0
37	20241202	175500	178039180	9570	9570	9570	9570	0
38	20241202	175400	178039180	9570	9570	9570	9570	0
39	20241202	175300	178039180	9570	9570	9570	9570	0
40	20241202	175200	178039180	9570	9570	9570	9570	0
41	20241202	175100	178039180	9570	9570	9570	9570	0
42	20241202	175000	178039180	9570	9570	9570	9570	0
43	20241202	174900	178039180	9570	9570	9570	9570	0
44	20241202	174800	178039180	9570	9570	9570	9570	0
45	20241202	174700	178039180	9570	9570	9570	9570	0
46	20241202	174600	178039180	9570	9570	9570	9570	0
47	20241202	174500	178039180	9570	9570	9570	9570	0
48	20241202	174400	178039180	9570	9570	9570	9570	0
49	20241202	174300	178039180	9570	9570	9570	9570	0
50	20241202	174200	178039180	9570	9570	9570	9570	0
51	20241202	174100	178039180	9570	9570	9570	9570	0
52	20241202	174000	178039180	9570	9570	9570	9570	0
53	20241202	173900	178039180	9570	9570	9570	9570	0
54	20241202	173800	178039180	9570	9570	9570	9570	0
55	20241202	173700	178039180	9570	9570	9570	9570	0
56	20241202	173600	178039180	9570	9570	9570	9570	0
57	20241202	173500	178039180	9570	9570	9570	9570	0
58	20241202	173400	178039180	9570	9570	9570	9570	0
59	20241202	173300	178039180	9570	9570	9570	9570	0
60	20241202	173200	178039180	9570	9570	9570	9570	0
61	20241202	173100	178039180	9570	9570	9570	9570	0
62	20241202	173000	178039180	9570	9570	9570	9570	181
63	20241202	172900	178039180	9570	9570	9570	9570	0
64	20241202	172800	178039180	9570	9570	9570	9570	0
65	20241202	172700	178039180	9570	9570	9570	9570	0
66	20241202	172600	178039180	9570	9570	9570	9570	0
67	20241202	172500	178039180	9570	9570	9570	9570	0
68	20241202	172400	178039180	9570	9570	9570	9570	0
69	20241202	172300	178039180	9570	9570	9570	9570	0
70	20241202	172200	178039180	9570	9570	9570	9570	0
71	20241202	172100	178039180	9570	9570	9570	9570	0
72	20241202	172000	178039180	9570	9570	9570	9570	0
73	20241202	171900	178039180	9570	9570	9570	9570	0
74	20241202	171800	178039180	9570	9570	9570	9570	0
75	20241202	171700	178039180	9570	9570	9570	9570	0
76	20241202	171600	178039180	9570	9570	9570	9570	0
77	20241202	171500	178039180	9570	9570	9570	9570	0
78	20241202	171400	178039180	9570	9570	9570	9570	0
79	20241202	171300	178039180	9570	9570	9570	9570	0
80	20241202	171200	178039180	9570	9570	9570	9570	0
81	20241202	171100	178039180	9570	9570	9570	9570	0
82	20241202	171000	178039180	9570	9570	9570	9570	0
83	20241202	170900	178039180	9570	9570	9570	9570	0
84	20241202	170800	178039180	9570	9570	9570	9570	0
85	20241202	170700	178039180	9570	9570	9570	9570	0
86	20241202	170600	178039180	9570	9570	9570	9570	0
87	20241202	170500	178039180	9570	9570	9570	9570	0
88	20241202	170400	178039180	9570	9570	9570	9570	0
89	20241202	170300	178039180	9570	9570	9570	9570	0
90	20241202	170200	178039180	9570	9570	9570	9570	0
91	20241202	170100	178039180	9570	9570	9570	9570	0
92	20241202	170000	178039180	9570	9570	9570	9570	181
93	20241202	165900	178039180	9570	9570	9570	9570	0
94	20241202	165800	178039180	9570	9570	9570	9570	0
95	20241202	165700	178039180	9570	9570	9570	9570	0
96	20241202	165600	178039180	9570	9570	9570	9570	0
97	20241202	165500	178039180	9570	9570	9570	9570	0
98	20241202	165400	178039180	9570	9570	9570	9570	0
99	20241202	165300	178039180	9570	9570	9570	9570	0
100	20241202	165200	178039180	9570	9570	9570	9570	0
101	20241202	165100	178039180	9570	9570	9570	9570	0
102	20241202	165000	178039180	9570	9570	9570	9570	0
103	20241202	164900	178039180	9570	9570	9570	9570	0
104	20241202	164800	178039180	9570	9570	9570	9570	0
105	20241202	164700	178039180	9570	9570	9570	9570	0
106	20241202	164600	178039180	9570	9570	9570	9570	0
107	20241202	164500	178039180	9570	9570	9570	9570	0
108	20241202	164400	178039180	9570	9570	9570	9570	0
109	20241202	164300	178039180	9570	9570	9570	9570	0
110	20241202	164200	178039180	9570	9570	9570	9570	0
111	20241202	164100	178039180	9570	9570	9570	9570	0
112	20241202	164000	178039180	9570	9570	9570	9570	0
113	20241202	163900	178039180	9570	9570	9570	9570	0
114	20241202	163800	178039180	9570	9570	9570	9570	0
115	20241202	163700	178039180	9570	9570	9570	9570	0
116	20241202	163600	178039180	9570	9570	9570	9570	0
117	20241202	163500	178039180	9570	9570	9570	9570	0
118	20241202	163400	178039180	9570	9570	9570	9570	0
119	20241202	163300	178039180	9570	9570	9570	9570	0
120	20241202	163200	178039180	9570	9570	9570	9570	0
121	20241202	163100	178039180	9570	9570	9570	9570	0
122	20241202	163000	178039180	9570	9570	9570	9570	181
123	20241202	162900	178039180	9570	9570	9570	9570	0
124	20241202	162800	178039180	9570	9570	9570	9570	0
125	20241202	162700	178039180	9570	9570	9570	9570	0
126	20241202	162600	178039180	9570	9570	9570	9570	0
127	20241202	162500	178039180	9570	9570	9570	9570	0
128	20241202	162400	178039180	9570	9570	9570	9570	0
129	20241202	162300	178039180	9570	9570	9570	9570	0
130	20241202	162200	178039180	9570	9570	9570	9570	0
131	20241202	162100	178039180	9570	9570	9570	9570	0
132	20241202	162000	178039180	9570	9570	9570	9570	0
133	20241202	161900	178039180	9570	9570	9570	9570	0
134	20241202	161800	178039180	9570	9570	9570	9570	0
135	20241202	161700	178039180	9570	9570	9570	9570	0
136	20241202	161600	178039180	9570	9570	9570	9570	0
137	20241202	161500	178039180	9570	9570	9570	9570	0
138	20241202	161400	178039180	9570	9570	9570	9570	0
139	20241202	161300	178039180	9570	9570	9570	9570	0
140	20241202	161200	178039180	9570	9570	9570	9570	0
141	20241202	161100	178039180	9570	9570	9570	9570	0
142	20241202	161000	178039180	9570	9570	9570	9570	0
143	20241202	160900	178039180	9570	9570	9570	9570	0
144	20241202	160800	178039180	9570	9570	9570	9570	0
145	20241202	160700	178039180	9570	9570	9570	9570	0
146	20241202	160600	178039180	9570	9570	9570	9570	0
147	20241202	160500	178039180	9570	9570	9570	9570	0
148	20241202	160400	178039180	9570	9570	9570	9570	0
149	20241202	160300	178039180	9570	9570	9570	9570	0
150	20241202	160200	178039180	9570	9570	9570	9570	0
151	20241202	160100	178039180	9570	9570	9570	9570	0
152	20241202	160000	178039180	9570	9570	9570	9570	181
153	20241202	155900	178039180	9570	9570	9570	9570	0
154	20241202	155800	178039180	9570	9570	9570	9570	0
155	20241202	155700	178039180	9570	9570	9570	9570	0
156	20241202	155600	178039180	9570	9570	9570	9570	0
157	20241202	155500	178039180	9570	9570	9570	9570	0
158	20241202	155400	178039180	9570	9570	9570	9570	0
159	20241202	155300	178039180	9570	9570	9570	9570	0
160	20241202	155200	178039180	9570	9570	9570	9570	0
161	20241202	155100	178039180	9570	9570	9570	9570	0
162	20241202	155000	178039180	9570	9570	9570	9570	0
163	20241202	154900	178039180	9570	9570	9570	9570	0
164	20241202	154800	178039180	9570	9570	9570	9570	0
165	20241202	154700	178039180	9570	9570	9570	9570	0
166	20241202	154600	178039180	9570	9570	9570	9570	0
167	20241202	154500	178039180	9570	9570	9570	9570	0
168	20241202	154400	178039180	9570	9570	9570	9570	0
169	20241202	154300	178039180	9570	9570	9570	9570	0
170	20241202	154200	178039180	9570	9570	9570	9570	0
171	20241202	154100	178039180	9570	9570	9570	9570	0
172	20241202	154000	178039180	9570	9570	9570	9570	0
173	20241202	153900	178039180	9570	9570	9570	9570	0
174	20241202	153800	178039180	9570	9570	9570	9570	0
175	20241202	153700	178039180	9570	9570	9570	9570	0
176	20241202	153600	178039180	9570	9570	9570	9570	0
177	20241202	153500	178039180	9570	9570	9570	9570	0
178	20241202	153400	178039180	9570	9570	9570	9570	0
179	20241202	153300	178039180	9570	9570	9570	9570	0
180	20241202	153200	178039180	9570	9570	9570	9570	0
181	20241202	153100	178039180	9570	9570	9570	9570	0
182	20241202	153000	178039180	9570	9570	9570	9570	362
183	20241202	152900	176307010	9570	9570	9570	9570	0
184	20241202	152800	176307010	9570	9570	9570	9570	0
185	20241202	152700	176307010	9570	9570	9570	9570	0
186	20241202	152600	176307010	9570	9570	9570	9570	0
187	20241202	152500	176307010	9570	9570	9570	9570	0
188	20241202	152400	176307010	9570	9570	9570	9570	0
189	20241202	152300	176307010	9570	9570	9570	9570	0
190	20241202	152200	176307010	9570	9570	9570	9570	0
191	20241202	152100	176307010	9570	9570	9570	9570	0
192	20241202	152000	176307010	9570	9570	9570	9570	0
193	20241202	151900	176307010	9570	9560	9570	9560	10
194	20241202	151800	176211370	9560	9530	9560	9530	243
195	20241202	151700	173893370	9540	9540	9540	9540	21
196	20241202	151600	173693030	9550	9550	9550	9550	0
197	20241202	151500	173693030	9550	9580	9580	9530	1219
198	20241202	151400	162053400	9590	9590	9590	9590	2
199	20241202	151300	162034220	9590	9590	9590	9590	0
200	20241202	151200	162034220	9590	9590	9590	9590	2
201	20241202	151100	162015040	9570	9570	9570	9570	1
202	20241202	151000	162005470	9560	9580	9580	9560	1000
203	20241202	150900	152435190	9580	9580	9580	9580	0
204	20241202	150800	152435190	9580	9610	9610	9580	3000
205	20241202	150700	123648260	9620	9620	9620	9620	1
206	20241202	150600	123638640	9620	9620	9620	9620	0
207	20241202	150500	123638640	9620	9620	9620	9620	0
208	20241202	150400	123638640	9620	9620	9620	9620	0
209	20241202	150300	123638640	9620	9620	9620	9620	1
210	20241202	150200	123629020	9620	9620	9620	9620	0
211	20241202	150100	123629020	9620	9620	9620	9620	4
212	20241202	150000	123590540	9620	9620	9620	9620	1
213	20241202	145900	123580920	9600	9600	9600	9600	0
214	20241202	145800	123580920	9600	9600	9600	9600	8
215	20241202	145700	123504120	9610	9610	9610	9610	0
216	20241202	145600	123504120	9610	9610	9610	9610	0
217	20241202	145500	123504120	9610	9610	9610	9610	0
218	20241202	145400	123504120	9610	9610	9610	9610	0
219	20241202	145300	123504120	9610	9610	9610	9610	0
220	20241202	145200	123504120	9610	9610	9610	9610	0
221	20241202	145100	123504120	9610	9610	9610	9610	2
222	20241202	145000	123484900	9620	9620	9620	9620	0
223	20241202	144900	123484900	9620	9620	9620	9620	0
224	20241202	144800	123484900	9620	9620	9620	9620	0
225	20241202	144700	123484900	9620	9620	9620	9620	5
226	20241202	144600	123436800	9600	9600	9600	9600	0
227	20241202	144500	123436800	9600	9600	9600	9600	0
228	20241202	144400	123436800	9600	9600	9600	9600	0
229	20241202	144300	123436800	9600	9600	9600	9600	0
230	20241202	144200	123436800	9600	9600	9600	9600	0
231	20241202	144100	123436800	9600	9600	9600	9600	1
232	20241202	144000	123427200	9600	9600	9600	9600	0
233	20241202	143900	123427200	9600	9600	9600	9600	0
234	20241202	143800	123427200	9600	9600	9600	9600	1
235	20241202	143700	123417600	9600	9600	9600	9600	0
236	20241202	143600	123417600	9600	9600	9600	9600	0
237	20241202	143500	123417600	9600	9600	9600	9600	0
238	20241202	143400	123417600	9600	9600	9600	9600	0
239	20241202	143300	123417600	9600	9600	9600	9600	0
240	20241202	143200	123417600	9600	9600	9600	9600	0
241	20241202	143100	123417600	9600	9600	9600	9600	0
242	20241202	143000	123417600	9600	9600	9600	9600	0
243	20241202	142900	123417600	9600	9600	9600	9600	0
244	20241202	142800	123417600	9600	9600	9600	9600	0
245	20241202	142700	123417600	9600	9600	9600	9600	0
246	20241202	142600	123417600	9600	9600	9600	9600	0
247	20241202	142500	123417600	9600	9600	9600	9600	0
248	20241202	142400	123417600	9600	9600	9600	9600	0
249	20241202	142300	123417600	9600	9600	9600	9600	0
250	20241202	142200	123417600	9600	9600	9600	9600	0
251	20241202	142100	123417600	9600	9600	9600	9600	0
252	20241202	142000	123417600	9600	9610	9610	9600	400
253	20241202	141900	119576630	9610	9610	9610	9610	0
254	20241202	141800	119576630	9610	9610	9610	9610	2
255	20241202	141700	119557410	9630	9630	9630	9630	0
256	20241202	141600	119557410	9630	9630	9630	9630	0
257	20241202	141500	119557410	9630	9630	9630	9630	0
258	20241202	141400	119557410	9630	9630	9630	9630	0
259	20241202	141300	119557410	9630	9630	9630	9630	0
260	20241202	141200	119557410	9630	9630	9630	9630	0
261	20241202	141100	119557410	9630	9630	9630	9630	0
262	20241202	141000	119557410	9630	9630	9630	9630	0
263	20241202	140900	119557410	9630	9630	9630	9630	0
264	20241202	140800	119557410	9630	9630	9630	9630	0
265	20241202	140700	119557410	9630	9630	9630	9630	0
266	20241202	140600	119557410	9630	9630	9630	9630	0
267	20241202	140500	119557410	9630	9630	9630	9630	0
268	20241202	140400	119557410	9630	9630	9630	9630	0
269	20241202	140300	119557410	9630	9630	9630	9630	0
270	20241202	140200	119557410	9630	9630	9630	9630	0
271	20241202	140100	119557410	9630	9630	9630	9630	0
272	20241202	140000	119557410	9630	9630	9630	9630	0
273	20241202	135900	119557410	9630	9630	9630	9630	0
274	20241202	135800	119557410	9630	9630	9630	9630	0
275	20241202	135700	119557410	9630	9630	9630	9630	0
276	20241202	135600	119557410	9630	9630	9630	9630	0
277	20241202	135500	119557410	9630	9630	9630	9630	50
278	20241202	135400	119075910	9630	9630	9630	9630	1
279	20241202	135300	119066280	9630	9630	9630	9630	208
280	20241202	135200	117063240	9630	9620	9630	9620	520
281	20241202	135100	112055690	9620	9620	9620	9620	0
282	20241202	135000	112055690	9620	9620	9620	9620	1
283	20241202	134900	112046070	9620	9620	9620	9620	0
284	20241202	134800	112046070	9620	9620	9620	9620	1
285	20241202	134700	112036450	9620	9620	9620	9620	3
286	20241202	134600	112007590	9620	9610	9620	9610	30
287	20241202	134500	111719240	9610	9610	9610	9610	0
288	20241202	134400	111719240	9610	9610	9610	9610	2
289	20241202	134300	111700020	9610	9610	9610	9610	114
290	20241202	134200	110604480	9610	9610	9610	9610	1
291	20241202	134100	110594870	9610	9610	9610	9610	0
292	20241202	134000	110594870	9610	9610	9610	9610	1
293	20241202	133900	110585260	9600	9600	9600	9600	0
294	20241202	133800	110585260	9600	9600	9600	9600	0
295	20241202	133700	110585260	9600	9600	9600	9600	0
296	20241202	133600	110585260	9600	9600	9600	9600	0
297	20241202	133500	110585260	9600	9600	9600	9600	6
298	20241202	133400	110527660	9600	9600	9600	9600	0
299	20241202	133300	110527660	9600	9600	9600	9600	0
300	20241202	133200	110527660	9600	9600	9600	9600	0
301	20241202	133100	110527660	9600	9600	9600	9600	54
302	20241202	133000	110009260	9600	9600	9600	9600	0
303	20241202	132900	110009260	9600	9600	9600	9600	0
304	20241202	132800	110009260	9600	9600	9600	9600	12
305	20241202	132700	109894060	9590	9590	9590	9590	0
306	20241202	132600	109894060	9590	9590	9590	9590	0
307	20241202	132500	109894060	9590	9590	9590	9590	0
308	20241202	132400	109894060	9590	9590	9590	9590	0
309	20241202	132300	109894060	9590	9590	9590	9590	0
310	20241202	132200	109894060	9590	9590	9590	9590	0
311	20241202	132100	109894060	9590	9590	9590	9590	0
312	20241202	132000	109894060	9590	9590	9590	9590	0
313	20241202	131900	109894060	9590	9590	9590	9590	0
314	20241202	131800	109894060	9590	9590	9590	9590	0
315	20241202	131700	109894060	9590	9590	9590	9590	0
316	20241202	131600	109894060	9590	9590	9590	9590	33
317	20241202	131500	109577590	9590	9590	9590	9590	0
318	20241202	131400	109577590	9590	9590	9590	9590	0
319	20241202	131300	109577590	9590	9590	9590	9590	100
320	20241202	131200	108618590	9590	9590	9590	9590	0
321	20241202	131100	108618590	9590	9590	9590	9590	0
322	20241202	131000	108618590	9590	9590	9590	9590	0
323	20241202	130900	108618590	9590	9590	9590	9590	22
324	20241202	130800	108407610	9590	9590	9590	9590	0
325	20241202	130700	108407610	9590	9590	9590	9590	1
326	20241202	130600	108398020	9590	9590	9590	9590	61
327	20241202	130500	107813030	9600	9600	9600	9600	0
328	20241202	130400	107813030	9600	9600	9600	9600	1
329	20241202	130300	107803430	9600	9600	9600	9600	0
330	20241202	130200	107803430	9600	9600	9600	9600	0
331	20241202	130100	107803430	9600	9600	9600	9600	13
332	20241202	130000	107678630	9610	9610	9610	9610	0
333	20241202	125900	107678630	9610	9610	9610	9610	0
334	20241202	125800	107678630	9610	9610	9610	9610	1
335	20241202	125700	107669020	9610	9610	9610	9610	1
336	20241202	125600	107659410	9630	9630	9630	9630	0
337	20241202	125500	107659410	9630	9630	9630	9630	0
338	20241202	125400	107659410	9630	9630	9630	9630	0
339	20241202	125300	107659410	9630	9630	9630	9630	0
340	20241202	125200	107659410	9630	9630	9630	9630	0
341	20241202	125100	107659410	9630	9630	9630	9630	0
342	20241202	125000	107659410	9630	9630	9630	9630	0
343	20241202	124900	107659410	9630	9630	9630	9630	0
344	20241202	124800	107659410	9630	9630	9630	9630	2
345	20241202	124700	107640150	9610	9610	9630	9610	7
346	20241202	124600	107572820	9600	9600	9600	9600	22
347	20241202	124500	107361620	9600	9600	9600	9600	0
348	20241202	124400	107361620	9600	9600	9600	9600	0
349	20241202	124300	107361620	9600	9600	9600	9600	19
350	20241202	124200	107179220	9590	9590	9590	9590	0
351	20241202	124100	107179220	9590	9590	9590	9590	0
352	20241202	124000	107179220	9590	9590	9590	9590	0
353	20241202	123900	107179220	9590	9590	9590	9590	20
354	20241202	123800	106987420	9600	9600	9600	9600	0
355	20241202	123700	106987420	9600	9600	9600	9600	0
356	20241202	123600	106987420	9600	9600	9600	9600	0
357	20241202	123500	106987420	9600	9600	9600	9600	0
358	20241202	123400	106987420	9600	9600	9600	9600	0
359	20241202	123300	106987420	9600	9620	9620	9600	2890
360	20241202	123200	79226620	9620	9620	9620	9620	0
361	20241202	123100	79226620	9620	9620	9620	9620	0
362	20241202	123000	79226620	9620	9620	9620	9620	100
363	20241202	122900	78264620	9620	9620	9620	9620	0
364	20241202	122800	78264620	9620	9620	9620	9620	0
365	20241202	122700	78264620	9620	9620	9620	9620	0
366	20241202	122600	78264620	9620	9620	9620	9620	0
367	20241202	122500	78264620	9620	9620	9620	9620	0
368	20241202	122400	78264620	9620	9620	9620	9620	0
369	20241202	122300	78264620	9620	9620	9620	9620	0
370	20241202	122200	78264620	9620	9620	9620	9620	10
371	20241202	122100	78168420	9620	9620	9620	9620	0
372	20241202	122000	78168420	9620	9620	9620	9620	0
373	20241202	121900	78168420	9620	9620	9620	9620	0
374	20241202	121800	78168420	9620	9620	9620	9620	0
375	20241202	121700	78168420	9620	9620	9620	9620	0
376	20241202	121600	78168420	9620	9620	9620	9620	0
377	20241202	121500	78168420	9620	9620	9620	9620	0
378	20241202	121400	78168420	9620	9620	9620	9620	23
379	20241202	121300	77947160	9620	9620	9620	9620	0
380	20241202	121200	77947160	9620	9620	9620	9620	105
381	20241202	121100	76937060	9620	9620	9620	9620	0
382	20241202	121000	76937060	9620	9620	9620	9620	0
383	20241202	120900	76937060	9620	9620	9620	9620	0
384	20241202	120800	76937060	9620	9620	9620	9620	0
385	20241202	120700	76937060	9620	9620	9620	9620	621
386	20241202	120600	70963040	9630	9630	9630	9630	0
387	20241202	120500	70963040	9630	9630	9630	9630	0
388	20241202	120400	70963040	9630	9630	9630	9630	0
389	20241202	120300	70963040	9630	9630	9630	9630	468
390	20241202	120200	66456200	9630	9630	9630	9630	0
391	20241202	120100	66456200	9630	9630	9630	9630	0
392	20241202	120000	66456200	9630	9630	9630	9630	0
393	20241202	115900	66456200	9630	9630	9630	9630	0
394	20241202	115800	66456200	9630	9630	9630	9630	10
395	20241202	115700	66359900	9630	9630	9630	9630	0
396	20241202	115600	66359900	9630	9630	9630	9630	0
397	20241202	115500	66359900	9630	9630	9630	9630	0
398	20241202	115400	66359900	9630	9630	9630	9630	0
399	20241202	115300	66359900	9630	9630	9630	9630	0
400	20241202	115200	66359900	9630	9630	9630	9630	0
401	20241202	115100	66359900	9630	9630	9630	9630	0
402	20241202	115000	66359900	9630	9630	9630	9630	0
403	20241202	114900	66359900	9630	9630	9630	9630	0
404	20241202	114800	66359900	9630	9630	9630	9630	0
405	20241202	114700	66359900	9630	9640	9640	9630	4
406	20241202	114600	66321360	9640	9640	9640	9640	0
407	20241202	114500	66321360	9640	9640	9640	9640	0
408	20241202	114400	66321360	9640	9640	9640	9640	0
409	20241202	114300	66321360	9640	9640	9640	9640	0
410	20241202	114200	66321360	9640	9640	9640	9640	0
411	20241202	114100	66321360	9640	9640	9640	9640	0
412	20241202	114000	66321360	9640	9640	9640	9640	0
413	20241202	113900	66321360	9640	9640	9640	9640	0
414	20241202	113800	66321360	9640	9640	9640	9640	0
415	20241202	113700	66321360	9640	9640	9640	9640	0
416	20241202	113600	66321360	9640	9640	9640	9640	0
417	20241202	113500	66321360	9640	9640	9640	9640	1
418	20241202	113400	66311720	9640	9640	9640	9640	22
419	20241202	113300	66099640	9640	9640	9640	9640	0
420	20241202	113200	66099640	9640	9640	9640	9640	0
421	20241202	113100	66099640	9640	9640	9640	9640	0
422	20241202	113000	66099640	9640	9640	9640	9640	22
423	20241202	112900	65887560	9640	9640	9640	9640	0
424	20241202	112800	65887560	9640	9640	9640	9640	0
425	20241202	112700	65887560	9640	9640	9640	9640	0
426	20241202	112600	65887560	9640	9640	9640	9640	0
427	20241202	112500	65887560	9640	9640	9640	9640	0
428	20241202	112400	65887560	9640	9640	9640	9640	0
429	20241202	112300	65887560	9640	9640	9640	9640	9
430	20241202	112200	65800800	9650	9650	9650	9650	0
431	20241202	112100	65800800	9650	9650	9650	9650	0
432	20241202	112000	65800800	9650	9650	9650	9650	0
433	20241202	111900	65800800	9650	9650	9650	9650	11
434	20241202	111800	65694650	9640	9640	9640	9640	0
435	20241202	111700	65694650	9640	9640	9640	9640	0
436	20241202	111600	65694650	9640	9640	9640	9640	11
437	20241202	111500	65588610	9640	9640	9640	9640	20
438	20241202	111400	65395810	9650	9650	9650	9650	0
439	20241202	111300	65395810	9650	9650	9650	9650	0
440	20241202	111200	65395810	9650	9650	9650	9650	1
441	20241202	111100	65386160	9650	9650	9650	9650	11
442	20241202	111000	65280010	9640	9640	9640	9640	0
443	20241202	110900	65280010	9640	9640	9640	9640	0
444	20241202	110800	65280010	9640	9640	9640	9640	40
445	20241202	110700	64894410	9650	9650	9650	9650	3
446	20241202	110600	64865460	9640	9640	9640	9640	0
447	20241202	110500	64865460	9640	9640	9640	9640	311
448	20241202	110400	61867420	9630	9630	9630	9630	0
449	20241202	110300	61867420	9630	9630	9630	9630	348
450	20241202	110200	58516180	9640	9640	9640	9640	0
451	20241202	110100	58516180	9640	9640	9640	9640	0
452	20241202	110000	58516180	9640	9640	9640	9640	42
453	20241202	105900	58111300	9640	9640	9640	9640	0
454	20241202	105800	58111300	9640	9660	9660	9640	101
455	20241202	105700	57137510	9660	9660	9660	9660	0
456	20241202	105600	57137510	9660	9660	9660	9660	0
457	20241202	105500	57137510	9660	9660	9660	9660	1
458	20241202	105400	57127850	9660	9660	9660	9660	5
459	20241202	105300	57079550	9660	9660	9660	9630	90
460	20241202	105200	56212680	9670	9670	9670	9670	0
461	20241202	105100	56212680	9670	9670	9670	9670	0
462	20241202	105000	56212680	9670	9640	9670	9630	5
463	20241202	104900	56164440	9670	9670	9670	9670	0
464	20241202	104800	56164440	9670	9640	9670	9640	1463
465	20241202	104700	42061060	9640	9640	9640	9640	1000
466	20241202	104600	32421060	9630	9630	9630	9630	0
467	20241202	104500	32421060	9630	9630	9630	9630	150
468	20241202	104400	30976560	9630	9630	9630	9630	11
469	20241202	104300	30870630	9630	9630	9630	9630	0
470	20241202	104200	30870630	9630	9630	9630	9630	1
471	20241202	104100	30861000	9630	9630	9630	9630	207
472	20241202	104000	28867590	9640	9640	9640	9640	0
473	20241202	103900	28867590	9640	9640	9640	9640	0
474	20241202	103800	28867590	9640	9640	9640	9640	0
475	20241202	103700	28867590	9640	9640	9640	9640	0
476	20241202	103600	28867590	9640	9640	9640	9640	0
477	20241202	103500	28867590	9640	9640	9640	9640	0
478	20241202	103400	28867590	9640	9640	9640	9640	0
479	20241202	103300	28867590	9640	9640	9640	9640	0
480	20241202	103200	28867590	9640	9640	9640	9640	0
481	20241202	103100	28867590	9640	9640	9640	9640	0
482	20241202	103000	28867590	9640	9640	9640	9640	0
483	20241202	102900	28867590	9640	9640	9640	9640	4
484	20241202	102800	28829030	9640	9640	9640	9640	1
485	20241202	102700	28819390	9640	9640	9640	9640	121
486	20241202	102600	27652950	9640	9640	9640	9640	46
487	20241202	102500	27209510	9640	9640	9640	9640	421
488	20241202	102400	23151070	9640	9640	9640	9640	0
489	20241202	102300	23151070	9640	9640	9640	9640	1
490	20241202	102200	23141430	9640	9650	9650	9640	337
491	20241202	102100	19890950	9660	9660	9660	9660	78
492	20241202	102000	19137470	9670	9670	9670	9670	0
493	20241202	101900	19137470	9670	9670	9670	9670	0
494	20241202	101800	19137470	9670	9670	9670	9670	1
495	20241202	101700	19127800	9670	9670	9670	9670	0
496	20241202	101600	19127800	9670	9670	9670	9670	0
497	20241202	101500	19127800	9670	9670	9670	9670	1
498	20241202	101400	19118130	9670	9670	9670	9670	0
499	20241202	101300	19118130	9670	9670	9670	9670	53
500	20241202	101200	18605620	9670	9670	9670	9670	1
501	20241202	101100	18595950	9670	9660	9670	9660	7
502	20241202	101000	18528320	9660	9660	9660	9660	10
503	20241202	100900	18431720	9660	9660	9660	9660	30
504	20241202	100800	18141920	9660	9660	9660	9660	1
505	20241202	100700	18132260	9660	9660	9660	9660	53
506	20241202	100600	17620280	9650	9650	9650	9650	0
507	20241202	100500	17620280	9650	9650	9650	9650	0
508	20241202	100400	17620280	9650	9650	9650	9650	0
509	20241202	100300	17620280	9650	9650	9650	9650	0
510	20241202	100200	17620280	9650	9650	9650	9650	10
511	20241202	100100	17523780	9650	9650	9650	9650	0
512	20241202	100000	17523780	9650	9650	9650	9650	0
513	20241202	095900	17523780	9650	9650	9650	9650	1
514	20241202	095800	17514130	9650	9650	9650	9650	0
515	20241202	095700	17514130	9650	9650	9650	9650	0
516	20241202	095600	17514130	9650	9650	9650	9650	0
517	20241202	095500	17514130	9650	9650	9650	9650	0
518	20241202	095400	17514130	9650	9650	9650	9650	0
519	20241202	095300	17514130	9650	9650	9650	9650	0
520	20241202	095200	17514130	9650	9650	9650	9650	0
521	20241202	095100	17514130	9650	9650	9650	9650	0
522	20241202	095000	17514130	9650	9650	9650	9650	0
523	20241202	094900	17514130	9650	9650	9650	9650	0
524	20241202	094800	17514130	9650	9650	9650	9650	218
525	20241202	094700	15410430	9650	9650	9650	9650	1
526	20241202	094600	15400780	9640	9640	9640	9640	0
527	20241202	094500	15400780	9640	9640	9640	9640	0
528	20241202	094400	15400780	9640	9640	9640	9640	440
529	20241202	094300	11159180	9640	9640	9640	9640	4
530	20241202	094200	11120620	9640	9620	9640	9620	19
531	20241202	094100	10937620	9620	9620	9620	9620	53
532	20241202	094000	10427760	9640	9640	9640	9640	1
533	20241202	093900	10418120	9630	9630	9630	9630	377
534	20241202	093800	6787610	9630	9630	9630	9630	0
535	20241202	093700	6787610	9630	9630	9630	9630	0
536	20241202	093600	6787610	9630	9630	9630	9630	4
537	20241202	093500	6749090	9640	9640	9640	9640	2
538	20241202	093400	6729810	9620	9620	9620	9620	0
539	20241202	093300	6729810	9620	9620	9620	9620	0
540	20241202	093200	6729810	9620	9620	9620	9620	10
541	20241202	093100	6633610	9630	9630	9640	9630	4
542	20241202	093000	6595070	9640	9630	9640	9620	32
543	20241202	092900	6286720	9630	9630	9630	9630	2
544	20241202	092800	6267460	9640	9640	9640	9640	0
545	20241202	092700	6267460	9640	9640	9640	9640	1
546	20241202	092600	6257820	9620	9620	9620	9620	0
547	20241202	092500	6257820	9620	9620	9620	9620	0
548	20241202	092400	6257820	9620	9620	9620	9620	0
549	20241202	092300	6257820	9620	9620	9620	9620	30
550	20241202	092200	5969220	9620	9620	9620	9620	0
551	20241202	092100	5969220	9620	9620	9620	9620	0
552	20241202	092000	5969220	9620	9620	9620	9620	97
553	20241202	091900	5036080	9620	9620	9620	9620	51
554	20241202	091800	4545460	9630	9630	9630	9630	70
555	20241202	091700	3871360	9630	9630	9630	9630	31
556	20241202	091600	3572830	9630	9630	9630	9630	1
557	20241202	091500	3563200	9630	9640	9640	9630	9
558	20241202	091400	3476500	9650	9650	9650	9650	5
559	20241202	091300	3428250	9640	9650	9650	9640	46
560	20241202	091200	2984720	9650	9650	9650	9650	133
561	20241202	091100	1701270	9700	9700	9700	9700	0
562	20241202	091000	1701270	9700	9700	9700	9700	0
563	20241202	090900	1701270	9700	9700	9700	9700	4
564	20241202	090800	1662470	9700	9670	9700	9670	6
565	20241202	090700	1604330	9730	9730	9730	9730	0
566	20241202	090600	1604330	9730	9730	9730	9730	0
567	20241202	090500	1604330	9730	9730	9730	9730	0
568	20241202	090400	1604330	9730	9730	9730	9730	0
569	20241202	090300	1604330	9730	9730	9730	9730	0
570	20241202	090200	1604330	9730	9730	9730	9730	0
571	20241202	090100	1604330	9730	9730	9730	9730	0
572	20241202	090000	1604330	9730	9730	9730	9730	151