KissMeData/000480/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183100	85944940	5770	5770	5770	5770	138
3	20241202	183000	85944940	5770	5770	5770	5770	0
4	20241202	182900	85944940	5770	5770	5770	5770	0
5	20241202	182800	85944940	5770	5770	5770	5770	0
6	20241202	182700	85944940	5770	5770	5770	5770	0
7	20241202	182600	85944940	5770	5770	5770	5770	0
8	20241202	182500	85944940	5770	5770	5770	5770	0
9	20241202	182400	85944940	5770	5770	5770	5770	0
10	20241202	182300	85944940	5770	5770	5770	5770	0
11	20241202	182200	85944940	5770	5770	5770	5770	0
12	20241202	182100	85944940	5770	5770	5770	5770	0
13	20241202	182000	85944940	5770	5770	5770	5770	0
14	20241202	181900	85944940	5770	5770	5770	5770	0
15	20241202	181800	85944940	5770	5770	5770	5770	0
16	20241202	181700	85944940	5770	5770	5770	5770	0
17	20241202	181600	85944940	5770	5770	5770	5770	0
18	20241202	181500	85944940	5770	5770	5770	5770	0
19	20241202	181400	85944940	5770	5770	5770	5770	0
20	20241202	181300	85944940	5770	5770	5770	5770	0
21	20241202	181200	85944940	5770	5770	5770	5770	0
22	20241202	181100	85944940	5770	5770	5770	5770	0
23	20241202	181000	85944940	5770	5770	5770	5770	0
24	20241202	180900	85944940	5770	5770	5770	5770	0
25	20241202	180800	85944940	5770	5770	5770	5770	0
26	20241202	180700	85944940	5770	5770	5770	5770	0
27	20241202	180600	85944940	5770	5770	5770	5770	0
28	20241202	180500	85944940	5770	5770	5770	5770	0
29	20241202	180400	85944940	5770	5770	5770	5770	0
30	20241202	180300	85944940	5770	5770	5770	5770	0
31	20241202	180200	85944940	5770	5770	5770	5770	0
32	20241202	180100	85944940	5770	5770	5770	5770	138
33	20241202	180000	85944940	5770	5770	5770	5770	0
34	20241202	175900	85944940	5770	5770	5770	5770	0
35	20241202	175800	85944940	5770	5770	5770	5770	0
36	20241202	175700	85944940	5770	5770	5770	5770	0
37	20241202	175600	85944940	5770	5770	5770	5770	0
38	20241202	175500	85944940	5770	5770	5770	5770	0
39	20241202	175400	85944940	5770	5770	5770	5770	0
40	20241202	175300	85944940	5770	5770	5770	5770	0
41	20241202	175200	85944940	5770	5770	5770	5770	0
42	20241202	175100	85944940	5770	5770	5770	5770	0
43	20241202	175000	85944940	5770	5770	5770	5770	0
44	20241202	174900	85944940	5770	5770	5770	5770	0
45	20241202	174800	85944940	5770	5770	5770	5770	0
46	20241202	174700	85944940	5770	5770	5770	5770	0
47	20241202	174600	85944940	5770	5770	5770	5770	0
48	20241202	174500	85944940	5770	5770	5770	5770	0
49	20241202	174400	85944940	5770	5770	5770	5770	0
50	20241202	174300	85944940	5770	5770	5770	5770	0
51	20241202	174200	85944940	5770	5770	5770	5770	0
52	20241202	174100	85944940	5770	5770	5770	5770	0
53	20241202	174000	85944940	5770	5770	5770	5770	0
54	20241202	173900	85944940	5770	5770	5770	5770	0
55	20241202	173800	85944940	5770	5770	5770	5770	0
56	20241202	173700	85944940	5770	5770	5770	5770	0
57	20241202	173600	85944940	5770	5770	5770	5770	0
58	20241202	173500	85944940	5770	5770	5770	5770	0
59	20241202	173400	85944940	5770	5770	5770	5770	0
60	20241202	173300	85944940	5770	5770	5770	5770	0
61	20241202	173200	85944940	5770	5770	5770	5770	0
62	20241202	173100	85944940	5770	5770	5770	5770	138
63	20241202	173000	85944940	5770	5770	5770	5770	0
64	20241202	172900	85944940	5770	5770	5770	5770	0
65	20241202	172800	85944940	5770	5770	5770	5770	0
66	20241202	172700	85944940	5770	5770	5770	5770	0
67	20241202	172600	85944940	5770	5770	5770	5770	0
68	20241202	172500	85944940	5770	5770	5770	5770	0
69	20241202	172400	85944940	5770	5770	5770	5770	0
70	20241202	172300	85944940	5770	5770	5770	5770	0
71	20241202	172200	85944940	5770	5770	5770	5770	0
72	20241202	172100	85944940	5770	5770	5770	5770	0
73	20241202	172000	85944940	5770	5770	5770	5770	0
74	20241202	171900	85944940	5770	5770	5770	5770	0
75	20241202	171800	85944940	5770	5770	5770	5770	0
76	20241202	171700	85944940	5770	5770	5770	5770	0
77	20241202	171600	85944940	5770	5770	5770	5770	0
78	20241202	171500	85944940	5770	5770	5770	5770	0
79	20241202	171400	85944940	5770	5770	5770	5770	0
80	20241202	171300	85944940	5770	5770	5770	5770	0
81	20241202	171200	85944940	5770	5770	5770	5770	0
82	20241202	171100	85944940	5770	5770	5770	5770	0
83	20241202	171000	85944940	5770	5770	5770	5770	0
84	20241202	170900	85944940	5770	5770	5770	5770	0
85	20241202	170800	85944940	5770	5770	5770	5770	0
86	20241202	170700	85944940	5770	5770	5770	5770	0
87	20241202	170600	85944940	5770	5770	5770	5770	0
88	20241202	170500	85944940	5770	5770	5770	5770	0
89	20241202	170400	85944940	5770	5770	5770	5770	0
90	20241202	170300	85944940	5770	5770	5770	5770	0
91	20241202	170200	85944940	5770	5770	5770	5770	0
92	20241202	170100	85944940	5770	5770	5770	5770	138
93	20241202	170000	85944940	5770	5770	5770	5770	0
94	20241202	165900	85944940	5770	5770	5770	5770	0
95	20241202	165800	85944940	5770	5770	5770	5770	0
96	20241202	165700	85944940	5770	5770	5770	5770	0
97	20241202	165600	85944940	5770	5770	5770	5770	0
98	20241202	165500	85944940	5770	5770	5770	5770	0
99	20241202	165400	85944940	5770	5770	5770	5770	0
100	20241202	165300	85944940	5770	5770	5770	5770	0
101	20241202	165200	85944940	5770	5770	5770	5770	0
102	20241202	165100	85944940	5770	5770	5770	5770	0
103	20241202	165000	85944940	5770	5770	5770	5770	0
104	20241202	164900	85944940	5770	5770	5770	5770	0
105	20241202	164800	85944940	5770	5770	5770	5770	0
106	20241202	164700	85944940	5770	5770	5770	5770	0
107	20241202	164600	85944940	5770	5770	5770	5770	0
108	20241202	164500	85944940	5770	5770	5770	5770	0
109	20241202	164400	85944940	5770	5770	5770	5770	0
110	20241202	164300	85944940	5770	5770	5770	5770	0
111	20241202	164200	85944940	5770	5770	5770	5770	0
112	20241202	164100	85944940	5770	5770	5770	5770	0
113	20241202	164000	85944940	5770	5770	5770	5770	0
114	20241202	163900	85944940	5770	5770	5770	5770	0
115	20241202	163800	85944940	5770	5770	5770	5770	0
116	20241202	163700	85944940	5770	5770	5770	5770	0
117	20241202	163600	85944940	5770	5770	5770	5770	0
118	20241202	163500	85944940	5770	5770	5770	5770	0
119	20241202	163400	85944940	5770	5770	5770	5770	0
120	20241202	163300	85944940	5770	5770	5770	5770	0
121	20241202	163200	85944940	5770	5770	5770	5770	0
122	20241202	163100	85944940	5770	5770	5770	5770	138
123	20241202	163000	85944940	5770	5770	5770	5770	0
124	20241202	162900	85944940	5770	5770	5770	5770	0
125	20241202	162800	85944940	5770	5770	5770	5770	0
126	20241202	162700	85944940	5770	5770	5770	5770	0
127	20241202	162600	85944940	5770	5770	5770	5770	0
128	20241202	162500	85944940	5770	5770	5770	5770	0
129	20241202	162400	85944940	5770	5770	5770	5770	0
130	20241202	162300	85944940	5770	5770	5770	5770	0
131	20241202	162200	85944940	5770	5770	5770	5770	0
132	20241202	162100	85944940	5770	5770	5770	5770	0
133	20241202	162000	85944940	5770	5770	5770	5770	0
134	20241202	161900	85944940	5770	5770	5770	5770	0
135	20241202	161800	85944940	5770	5770	5770	5770	0
136	20241202	161700	85944940	5770	5770	5770	5770	0
137	20241202	161600	85944940	5770	5770	5770	5770	0
138	20241202	161500	85944940	5770	5770	5770	5770	0
139	20241202	161400	85944940	5770	5770	5770	5770	0
140	20241202	161300	85944940	5770	5770	5770	5770	0
141	20241202	161200	85944940	5770	5770	5770	5770	0
142	20241202	161100	85944940	5770	5770	5770	5770	0
143	20241202	161000	85944940	5770	5770	5770	5770	0
144	20241202	160900	85944940	5770	5770	5770	5770	0
145	20241202	160800	85944940	5770	5770	5770	5770	0
146	20241202	160700	85944940	5770	5770	5770	5770	0
147	20241202	160600	85944940	5770	5770	5770	5770	0
148	20241202	160500	85944940	5770	5770	5770	5770	0
149	20241202	160400	85944940	5770	5770	5770	5770	0
150	20241202	160300	85944940	5770	5770	5770	5770	0
151	20241202	160200	85944940	5770	5770	5770	5770	0
152	20241202	160100	85944940	5770	5770	5770	5770	138
153	20241202	160000	85944940	5770	5770	5770	5770	0
154	20241202	155900	85944940	5770	5770	5770	5770	0
155	20241202	155800	85944940	5770	5770	5770	5770	0
156	20241202	155700	85944940	5770	5770	5770	5770	0
157	20241202	155600	85944940	5770	5770	5770	5770	0
158	20241202	155500	85944940	5770	5770	5770	5770	0
159	20241202	155400	85944940	5770	5770	5770	5770	0
160	20241202	155300	85944940	5770	5770	5770	5770	0
161	20241202	155200	85944940	5770	5770	5770	5770	0
162	20241202	155100	85944940	5770	5770	5770	5770	0
163	20241202	155000	85944940	5770	5770	5770	5770	0
164	20241202	154900	85944940	5770	5770	5770	5770	0
165	20241202	154800	85944940	5770	5770	5770	5770	0
166	20241202	154700	85944940	5770	5770	5770	5770	0
167	20241202	154600	85944940	5770	5770	5770	5770	0
168	20241202	154500	85944940	5770	5770	5770	5770	0
169	20241202	154400	85944940	5770	5770	5770	5770	0
170	20241202	154300	85944940	5770	5770	5770	5770	0
171	20241202	154200	85944940	5770	5770	5770	5770	0
172	20241202	154100	85944940	5770	5770	5770	5770	0
173	20241202	154000	85944940	5770	5770	5770	5770	0
174	20241202	153900	85944940	5770	5770	5770	5770	0
175	20241202	153800	85944940	5770	5770	5770	5770	0
176	20241202	153700	85944940	5770	5770	5770	5770	0
177	20241202	153600	85944940	5770	5770	5770	5770	0
178	20241202	153500	85944940	5770	5770	5770	5770	0
179	20241202	153400	85944940	5770	5770	5770	5770	0
180	20241202	153300	85944940	5770	5770	5770	5770	0
181	20241202	153200	85944940	5770	5770	5770	5770	0
182	20241202	153100	85944940	5770	5770	5770	5770	138
183	20241202	153000	85944940	5770	5770	5770	5770	138
184	20241202	152900	85148680	5760	5760	5760	5760	0
185	20241202	152800	85148680	5760	5760	5760	5760	0
186	20241202	152700	85148680	5760	5760	5760	5760	0
187	20241202	152600	85148680	5760	5760	5760	5760	0
188	20241202	152500	85148680	5760	5760	5760	5760	0
189	20241202	152400	85148680	5760	5760	5760	5760	0
190	20241202	152300	85148680	5760	5760	5760	5760	0
191	20241202	152200	85148680	5760	5760	5760	5760	0
192	20241202	152100	85148680	5760	5760	5760	5760	0
193	20241202	152000	85148680	5760	5760	5760	5760	0
194	20241202	151900	85148680	5760	5760	5760	5760	0
195	20241202	151800	85148680	5760	5750	5760	5750	20
196	20241202	151700	85033670	5760	5760	5760	5760	0
197	20241202	151600	85033670	5760	5760	5760	5760	1
198	20241202	151500	85027910	5760	5760	5760	5760	2
199	20241202	151400	85016390	5760	5760	5760	5760	0
200	20241202	151300	85016390	5760	5760	5760	5760	1
201	20241202	151200	85010630	5760	5760	5760	5760	0
202	20241202	151100	85010630	5760	5760	5760	5760	1
203	20241202	151000	85004870	5760	5760	5760	5760	1
204	20241202	150900	84999110	5760	5760	5760	5760	0
205	20241202	150800	84999110	5760	5760	5760	5760	2
206	20241202	150700	84987590	5760	5760	5760	5760	0
207	20241202	150600	84987590	5760	5750	5760	5750	32
208	20241202	150500	84803580	5760	5760	5760	5760	11
209	20241202	150400	84740220	5760	5760	5760	5760	0
210	20241202	150300	84740220	5760	5760	5760	5760	1
211	20241202	150200	84734460	5760	5760	5760	5760	0
212	20241202	150100	84734460	5760	5760	5760	5760	1
213	20241202	150000	84728700	5760	5760	5760	5760	1
214	20241202	145900	84722940	5750	5750	5750	5750	0
215	20241202	145800	84722940	5750	5750	5750	5750	0
216	20241202	145700	84722940	5750	5750	5750	5750	0
217	20241202	145600	84722940	5750	5750	5750	5750	0
218	20241202	145500	84722940	5750	5750	5750	5750	1
219	20241202	145400	84717190	5750	5750	5750	5750	0
220	20241202	145300	84717190	5750	5750	5750	5750	0
221	20241202	145200	84717190	5750	5750	5750	5750	0
222	20241202	145100	84717190	5750	5750	5750	5750	0
223	20241202	145000	84717190	5750	5750	5750	5750	0
224	20241202	144900	84717190	5750	5750	5750	5750	0
225	20241202	144800	84717190	5750	5750	5750	5750	0
226	20241202	144700	84717190	5750	5750	5750	5750	23
227	20241202	144600	84584940	5750	5750	5750	5750	0
228	20241202	144500	84584940	5750	5750	5750	5750	0
229	20241202	144400	84584940	5750	5750	5750	5750	0
230	20241202	144300	84584940	5750	5750	5750	5750	0
231	20241202	144200	84584940	5750	5750	5750	5750	0
232	20241202	144100	84584940	5750	5750	5750	5750	0
233	20241202	144000	84584940	5750	5750	5750	5750	0
234	20241202	143900	84584940	5750	5750	5750	5750	0
235	20241202	143800	84584940	5750	5750	5750	5750	0
236	20241202	143700	84584940	5750	5750	5750	5750	0
237	20241202	143600	84584940	5750	5750	5750	5750	0
238	20241202	143500	84584940	5750	5750	5750	5750	7
239	20241202	143400	84544690	5750	5750	5750	5750	67
240	20241202	143300	84159440	5760	5760	5760	5760	0
241	20241202	143200	84159440	5760	5760	5760	5760	0
242	20241202	143100	84159440	5760	5760	5760	5760	0
243	20241202	143000	84159440	5760	5760	5760	5760	0
244	20241202	142900	84159440	5760	5760	5760	5760	0
245	20241202	142800	84159440	5760	5760	5760	5760	0
246	20241202	142700	84159440	5760	5760	5760	5760	0
247	20241202	142600	84159440	5760	5760	5760	5760	0
248	20241202	142500	84159440	5760	5760	5760	5760	0
249	20241202	142400	84159440	5760	5760	5760	5760	0
250	20241202	142300	84159440	5760	5750	5760	5750	174
251	20241202	142200	83158840	5760	5760	5760	5760	0
252	20241202	142100	83158840	5760	5760	5760	5760	0
253	20241202	142000	83158840	5760	5760	5760	5760	0
254	20241202	141900	83158840	5760	5760	5760	5760	10
255	20241202	141800	83101240	5760	5760	5760	5760	0
256	20241202	141700	83101240	5760	5760	5760	5760	0
257	20241202	141600	83101240	5760	5760	5760	5760	0
258	20241202	141500	83101240	5760	5760	5760	5760	0
259	20241202	141400	83101240	5760	5760	5760	5760	0
260	20241202	141300	83101240	5760	5760	5760	5760	0
261	20241202	141200	83101240	5760	5760	5760	5760	50
262	20241202	141100	82813240	5760	5760	5760	5760	1
263	20241202	141000	82807480	5760	5760	5760	5760	0
264	20241202	140900	82807480	5760	5760	5760	5760	0
265	20241202	140800	82807480	5760	5760	5760	5760	0
266	20241202	140700	82807480	5760	5760	5760	5760	0
267	20241202	140600	82807480	5760	5760	5760	5760	0
268	20241202	140500	82807480	5760	5760	5760	5760	0
269	20241202	140400	82807480	5760	5760	5760	5760	0
270	20241202	140300	82807480	5760	5760	5760	5760	0
271	20241202	140200	82807480	5760	5760	5760	5760	0
272	20241202	140100	82807480	5760	5760	5760	5760	0
273	20241202	140000	82807480	5760	5760	5760	5760	11
274	20241202	135900	82744120	5770	5770	5770	5770	0
275	20241202	135800	82744120	5770	5770	5770	5770	0
276	20241202	135700	82744120	5770	5770	5770	5770	1
277	20241202	135600	82738350	5770	5770	5770	5770	58
278	20241202	135500	82403690	5770	5770	5770	5770	0
279	20241202	135400	82403690	5770	5770	5770	5770	10
280	20241202	135300	82345990	5770	5770	5770	5770	13
281	20241202	135200	82270980	5770	5770	5770	5770	0
282	20241202	135100	82270980	5770	5770	5770	5770	0
283	20241202	135000	82270980	5770	5770	5770	5770	2
284	20241202	134900	82259440	5770	5770	5770	5770	0
285	20241202	134800	82259440	5770	5770	5770	5770	1
286	20241202	134700	82253670	5770	5770	5770	5770	2
287	20241202	134600	82242130	5770	5770	5770	5770	2
288	20241202	134500	82230590	5770	5770	5770	5770	2
289	20241202	134400	82219050	5770	5770	5770	5770	1
290	20241202	134300	82213280	5750	5750	5750	5750	0
291	20241202	134200	82213280	5750	5750	5750	5750	0
292	20241202	134100	82213280	5750	5750	5750	5750	0
293	20241202	134000	82213280	5750	5750	5750	5750	185
294	20241202	133900	81149530	5750	5750	5750	5750	0
295	20241202	133800	81149530	5750	5750	5750	5750	195
296	20241202	133700	80028280	5740	5740	5740	5740	0
297	20241202	133600	80028280	5740	5740	5740	5740	0
298	20241202	133500	80028280	5740	5740	5740	5740	0
299	20241202	133400	80028280	5740	5740	5740	5740	9
300	20241202	133300	79976620	5770	5770	5770	5770	0
301	20241202	133200	79976620	5770	5770	5770	5770	0
302	20241202	133100	79976620	5770	5770	5770	5770	0
303	20241202	133000	79976620	5770	5770	5770	5770	0
304	20241202	132900	79976620	5770	5770	5770	5770	0
305	20241202	132800	79976620	5770	5770	5770	5770	0
306	20241202	132700	79976620	5770	5770	5770	5770	0
307	20241202	132600	79976620	5770	5770	5770	5770	0
308	20241202	132500	79976620	5770	5750	5770	5750	4717
309	20241202	132400	52853490	5750	5750	5750	5750	0
310	20241202	132300	52853490	5750	5750	5750	5750	0
311	20241202	132200	52853490	5750	5750	5750	5750	1
312	20241202	132100	52847740	5740	5740	5740	5740	0
313	20241202	132000	52847740	5740	5740	5740	5740	0
314	20241202	131900	52847740	5740	5740	5740	5740	0
315	20241202	131800	52847740	5740	5740	5740	5740	0
316	20241202	131700	52847740	5740	5740	5740	5740	0
317	20241202	131600	52847740	5740	5740	5740	5740	2
318	20241202	131500	52836260	5750	5750	5750	5750	2
319	20241202	131400	52824760	5740	5740	5740	5740	0
320	20241202	131300	52824760	5740	5740	5740	5740	0
321	20241202	131200	52824760	5740	5740	5740	5740	0
322	20241202	131100	52824760	5740	5740	5740	5740	0
323	20241202	131000	52824760	5740	5740	5740	5740	41
324	20241202	130900	52589420	5740	5740	5740	5740	0
325	20241202	130800	52589420	5740	5740	5740	5740	0
326	20241202	130700	52589420	5740	5740	5740	5740	0
327	20241202	130600	52589420	5740	5740	5740	5740	0
328	20241202	130500	52589420	5740	5740	5740	5740	0
329	20241202	130400	52589420	5740	5740	5740	5740	0
330	20241202	130300	52589420	5740	5740	5740	5740	0
331	20241202	130200	52589420	5740	5740	5740	5740	147
332	20241202	130100	51745640	5740	5740	5740	5740	0
333	20241202	130000	51745640	5740	5740	5740	5740	41
334	20241202	125900	51510300	5750	5750	5750	5750	0
335	20241202	125800	51510300	5750	5750	5750	5750	1
336	20241202	125700	51504550	5750	5750	5750	5750	0
337	20241202	125600	51504550	5750	5750	5750	5750	0
338	20241202	125500	51504550	5750	5750	5750	5750	28
339	20241202	125400	51343550	5770	5770	5770	5770	0
340	20241202	125300	51343550	5770	5770	5770	5770	0
341	20241202	125200	51343550	5770	5770	5770	5770	0
342	20241202	125100	51343550	5770	5750	5770	5750	106
343	20241202	125000	50731950	5760	5760	5760	5760	0
344	20241202	124900	50731950	5760	5760	5760	5760	0
345	20241202	124800	50731950	5760	5760	5760	5760	0
346	20241202	124700	50731950	5760	5760	5760	5760	0
347	20241202	124600	50731950	5760	5760	5760	5760	0
348	20241202	124500	50731950	5760	5760	5760	5760	0
349	20241202	124400	50731950	5760	5760	5760	5760	0
350	20241202	124300	50731950	5760	5760	5760	5760	0
351	20241202	124200	50731950	5760	5760	5760	5760	4
352	20241202	124100	50708910	5760	5760	5760	5760	4
353	20241202	124000	50685870	5730	5730	5730	5730	0
354	20241202	123900	50685870	5730	5730	5730	5730	0
355	20241202	123800	50685870	5730	5760	5760	5730	3000
356	20241202	123700	33457760	5770	5770	5770	5770	177
357	20241202	123600	32436470	5760	5760	5760	5760	0
358	20241202	123500	32436470	5760	5760	5760	5760	0
359	20241202	123400	32436470	5760	5760	5760	5760	31
360	20241202	123300	32257910	5770	5770	5770	5770	1
361	20241202	123200	32252140	5760	5760	5760	5760	0
362	20241202	123100	32252140	5760	5760	5760	5760	0
363	20241202	123000	32252140	5760	5760	5760	5760	73
364	20241202	122900	31831660	5770	5770	5770	5770	1
365	20241202	122800	31825890	5770	5770	5770	5770	0
366	20241202	122700	31825890	5770	5770	5770	5770	0
367	20241202	122600	31825890	5770	5770	5770	5770	0
368	20241202	122500	31825890	5770	5770	5770	5770	0
369	20241202	122400	31825890	5770	5770	5770	5770	0
370	20241202	122300	31825890	5770	5770	5770	5770	0
371	20241202	122200	31825890	5770	5770	5770	5770	0
372	20241202	122100	31825890	5770	5770	5770	5770	0
373	20241202	122000	31825890	5770	5770	5770	5770	0
374	20241202	121900	31825890	5770	5770	5770	5770	0
375	20241202	121800	31825890	5770	5780	5780	5770	884
376	20241202	121700	26722210	5780	5780	5780	5780	0
377	20241202	121600	26722210	5780	5780	5780	5780	0
378	20241202	121500	26722210	5780	5780	5780	5780	0
379	20241202	121400	26722210	5780	5780	5780	5780	0
380	20241202	121300	26722210	5780	5780	5780	5780	0
381	20241202	121200	26722210	5780	5780	5780	5780	0
382	20241202	121100	26722210	5780	5780	5780	5780	0
383	20241202	121000	26722210	5780	5780	5780	5780	0
384	20241202	120900	26722210	5780	5780	5780	5780	0
385	20241202	120800	26722210	5780	5790	5790	5780	1087
386	20241202	120700	20428970	5800	5800	5800	5800	0
387	20241202	120600	20428970	5800	5800	5800	5800	0
388	20241202	120500	20428970	5800	5800	5800	5800	0
389	20241202	120400	20428970	5800	5800	5800	5800	0
390	20241202	120300	20428970	5800	5800	5800	5800	0
391	20241202	120200	20428970	5800	5800	5800	5800	0
392	20241202	120100	20428970	5800	5800	5800	5800	0
393	20241202	120000	20428970	5800	5800	5800	5800	0
394	20241202	115900	20428970	5800	5800	5800	5800	1
395	20241202	115800	20423170	5790	5790	5790	5790	0
396	20241202	115700	20423170	5790	5790	5790	5790	161
397	20241202	115600	19490980	5790	5790	5790	5790	0
398	20241202	115500	19490980	5790	5790	5790	5790	0
399	20241202	115400	19490980	5790	5790	5790	5790	0
400	20241202	115300	19490980	5790	5790	5790	5790	0
401	20241202	115200	19490980	5790	5790	5790	5790	0
402	20241202	115100	19490980	5790	5790	5790	5790	0
403	20241202	115000	19490980	5790	5790	5790	5790	0
404	20241202	114900	19490980	5790	5790	5790	5790	0
405	20241202	114800	19490980	5790	5790	5790	5790	0
406	20241202	114700	19490980	5790	5790	5790	5790	0
407	20241202	114600	19490980	5790	5790	5790	5790	0
408	20241202	114500	19490980	5790	5790	5790	5790	0
409	20241202	114400	19490980	5790	5790	5790	5790	0
410	20241202	114300	19490980	5790	5790	5790	5790	0
411	20241202	114200	19490980	5790	5790	5790	5790	268
412	20241202	114100	17939260	5790	5790	5790	5790	0
413	20241202	114000	17939260	5790	5790	5790	5790	0
414	20241202	113900	17939260	5790	5790	5790	5790	0
415	20241202	113800	17939260	5790	5790	5790	5790	0
416	20241202	113700	17939260	5790	5790	5790	5790	0
417	20241202	113600	17939260	5790	5790	5790	5790	0
418	20241202	113500	17939260	5790	5790	5790	5790	0
419	20241202	113400	17939260	5790	5790	5790	5790	0
420	20241202	113300	17939260	5790	5790	5790	5790	0
421	20241202	113200	17939260	5790	5790	5790	5790	0
422	20241202	113100	17939260	5790	5790	5790	5790	0
423	20241202	113000	17939260	5790	5790	5790	5790	0
424	20241202	112900	17939260	5790	5790	5790	5790	179
425	20241202	112800	16902850	5790	5790	5790	5790	0
426	20241202	112700	16902850	5790	5790	5790	5790	0
427	20241202	112600	16902850	5790	5790	5790	5790	0
428	20241202	112500	16902850	5790	5790	5790	5790	0
429	20241202	112400	16902850	5790	5790	5790	5790	0
430	20241202	112300	16902850	5790	5790	5790	5790	0
431	20241202	112200	16902850	5790	5790	5790	5790	0
432	20241202	112100	16902850	5790	5790	5790	5790	0
433	20241202	112000	16902850	5790	5790	5790	5790	2
434	20241202	111900	16891270	5780	5780	5780	5780	0
435	20241202	111800	16891270	5780	5780	5780	5780	0
436	20241202	111700	16891270	5780	5780	5780	5780	0
437	20241202	111600	16891270	5780	5780	5780	5780	0
438	20241202	111500	16891270	5780	5780	5780	5780	0
439	20241202	111400	16891270	5780	5780	5780	5780	0
440	20241202	111300	16891270	5780	5780	5780	5780	0
441	20241202	111200	16891270	5780	5780	5780	5780	0
442	20241202	111100	16891270	5780	5780	5780	5780	0
443	20241202	111000	16891270	5780	5780	5780	5780	1
444	20241202	110900	16885490	5790	5790	5790	5790	0
445	20241202	110800	16885490	5790	5790	5790	5790	0
446	20241202	110700	16885490	5790	5790	5790	5790	0
447	20241202	110600	16885490	5790	5790	5790	5790	0
448	20241202	110500	16885490	5790	5790	5790	5790	0
449	20241202	110400	16885490	5790	5790	5790	5790	0
450	20241202	110300	16885490	5790	5790	5790	5790	0
451	20241202	110200	16885490	5790	5790	5790	5790	0
452	20241202	110100	16885490	5790	5790	5790	5790	0
453	20241202	110000	16885490	5790	5790	5790	5790	0
454	20241202	105900	16885490	5790	5790	5790	5790	0
455	20241202	105800	16885490	5790	5790	5790	5790	0
456	20241202	105700	16885490	5790	5790	5790	5790	0
457	20241202	105600	16885490	5790	5790	5790	5790	0
458	20241202	105500	16885490	5790	5790	5790	5790	0
459	20241202	105400	16885490	5790	5790	5790	5790	0
460	20241202	105300	16885490	5790	5790	5790	5790	0
461	20241202	105200	16885490	5790	5790	5790	5790	1
462	20241202	105100	16879700	5770	5770	5770	5770	0
463	20241202	105000	16879700	5770	5770	5770	5770	0
464	20241202	104900	16879700	5770	5770	5770	5770	18
465	20241202	104800	16775840	5780	5780	5780	5780	154
466	20241202	104700	15885720	5790	5790	5790	5790	179
467	20241202	104600	14849310	5780	5780	5780	5780	0
468	20241202	104500	14849310	5780	5780	5780	5780	0
469	20241202	104400	14849310	5780	5780	5780	5780	0
470	20241202	104300	14849310	5780	5780	5780	5780	0
471	20241202	104200	14849310	5780	5780	5780	5780	0
472	20241202	104100	14849310	5780	5780	5780	5780	0
473	20241202	104000	14849310	5780	5780	5780	5780	0
474	20241202	103900	14849310	5780	5780	5780	5780	86
475	20241202	103800	14352230	5790	5790	5790	5790	0
476	20241202	103700	14352230	5790	5790	5790	5790	181
477	20241202	103600	13304240	5800	5800	5800	5800	0
478	20241202	103500	13304240	5800	5800	5800	5800	0
479	20241202	103400	13304240	5800	5800	5800	5800	0
480	20241202	103300	13304240	5800	5800	5800	5800	0
481	20241202	103200	13304240	5800	5800	5800	5800	0
482	20241202	103100	13304240	5800	5800	5800	5800	2
483	20241202	103000	13292640	5790	5790	5790	5790	0
484	20241202	102900	13292640	5790	5790	5790	5790	0
485	20241202	102800	13292640	5790	5790	5790	5790	0
486	20241202	102700	13292640	5790	5790	5790	5790	0
487	20241202	102600	13292640	5790	5790	5790	5790	0
488	20241202	102500	13292640	5790	5790	5790	5790	0
489	20241202	102400	13292640	5790	5790	5790	5790	0
490	20241202	102300	13292640	5790	5790	5790	5790	0
491	20241202	102200	13292640	5790	5790	5790	5790	0
492	20241202	102100	13292640	5790	5800	5800	5790	446
493	20241202	102000	10708290	5790	5790	5790	5790	0
494	20241202	101900	10708290	5790	5790	5790	5790	0
495	20241202	101800	10708290	5790	5790	5790	5790	0
496	20241202	101700	10708290	5790	5800	5800	5790	100
497	20241202	101600	10129140	5820	5820	5820	5820	0
498	20241202	101500	10129140	5820	5820	5820	5820	0
499	20241202	101400	10129140	5820	5820	5820	5820	0
500	20241202	101300	10129140	5820	5820	5820	5820	0
501	20241202	101200	10129140	5820	5820	5820	5820	1
502	20241202	101100	10123320	5820	5820	5820	5820	0
503	20241202	101000	10123320	5820	5820	5820	5820	77
504	20241202	100900	9675180	5820	5820	5820	5820	0
505	20241202	100800	9675180	5820	5820	5820	5820	1
506	20241202	100700	9669360	5790	5800	5800	5790	278
507	20241202	100600	8059730	5810	5810	5810	5810	15
508	20241202	100500	7972580	5820	5820	5820	5820	100
509	20241202	100400	7390580	5820	5820	5820	5820	0
510	20241202	100300	7390580	5820	5820	5830	5820	19
511	20241202	100200	7279980	5820	5820	5820	5820	0
512	20241202	100100	7279980	5820	5820	5820	5820	0
513	20241202	100000	7279980	5820	5820	5820	5820	0
514	20241202	095900	7279980	5820	5820	5820	5820	0
515	20241202	095800	7279980	5820	5830	5830	5820	2
516	20241202	095700	7268330	5820	5820	5820	5820	0
517	20241202	095600	7268330	5820	5820	5820	5820	97
518	20241202	095500	6703790	5820	5820	5820	5820	0
519	20241202	095400	6703790	5820	5820	5820	5820	5
520	20241202	095300	6674690	5820	5820	5820	5820	0
521	20241202	095200	6674690	5820	5820	5820	5820	0
522	20241202	095100	6674690	5820	5820	5820	5820	0
523	20241202	095000	6674690	5820	5820	5820	5820	2
524	20241202	094900	6663050	5820	5810	5820	5810	451
525	20241202	094800	4040190	5790	5790	5790	5790	0
526	20241202	094700	4040190	5790	5790	5790	5790	0
527	20241202	094600	4040190	5790	5790	5790	5790	0
528	20241202	094500	4040190	5790	5810	5810	5790	11
529	20241202	094400	3976480	5800	5800	5800	5800	1
530	20241202	094300	3970680	5810	5810	5810	5810	0
531	20241202	094200	3970680	5810	5810	5810	5810	0
532	20241202	094100	3970680	5810	5810	5810	5810	0
533	20241202	094000	3970680	5810	5810	5810	5810	0
534	20241202	093900	3970680	5810	5810	5810	5810	0
535	20241202	093800	3970680	5810	5810	5810	5810	1
536	20241202	093700	3964870	5810	5810	5810	5810	2
537	20241202	093600	3953250	5790	5790	5790	5790	0
538	20241202	093500	3953250	5790	5790	5790	5790	60
539	20241202	093400	3605850	5810	5810	5810	5810	0
540	20241202	093300	3605850	5810	5810	5810	5810	0
541	20241202	093200	3605850	5810	5810	5810	5810	1
542	20241202	093100	3600040	5790	5790	5790	5790	50
543	20241202	093000	3310540	5810	5810	5810	5810	0
544	20241202	092900	3310540	5810	5810	5810	5810	0
545	20241202	092800	3310540	5810	5810	5810	5810	39
546	20241202	092700	3083950	5810	5810	5810	5810	1
547	20241202	092600	3078140	5820	5820	5820	5820	0
548	20241202	092500	3078140	5820	5820	5820	5820	0
549	20241202	092400	3078140	5820	5820	5820	5820	0
550	20241202	092300	3078140	5820	5820	5820	5820	0
551	20241202	092200	3078140	5820	5820	5820	5820	0
552	20241202	092100	3078140	5820	5820	5820	5820	0
553	20241202	092000	3078140	5820	5820	5820	5820	0
554	20241202	091900	3078140	5820	5820	5820	5820	0
555	20241202	091800	3078140	5820	5820	5820	5820	0
556	20241202	091700	3078140	5820	5820	5820	5820	0
557	20241202	091600	3078140	5820	5820	5820	5820	0
558	20241202	091500	3078140	5820	5820	5820	5820	0
559	20241202	091400	3078140	5820	5820	5820	5820	0
560	20241202	091300	3078140	5820	5820	5820	5820	31
561	20241202	091200	2897720	5790	5790	5790	5790	0
562	20241202	091100	2897720	5790	5790	5790	5790	0
563	20241202	091000	2897720	5790	5790	5790	5790	0
564	20241202	090900	2897720	5790	5790	5790	5790	0
565	20241202	090800	2897720	5790	5790	5790	5790	0
566	20241202	090700	2897720	5790	5790	5790	5790	170
567	20241202	090600	1913420	5760	5790	5790	5760	72
568	20241202	090500	1497680	5790	5790	5790	5790	0
569	20241202	090400	1497680	5790	5790	5790	5790	1
570	20241202	090300	1491890	5790	5790	5790	5790	0
571	20241202	090200	1491890	5790	5790	5790	5790	0
572	20241202	090100	1491890	5790	5780	5790	5780	2
573	20241202	090000	1480320	5760	5760	5760	5760	257