KissMeData/367000/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	213000	45396360	4035	4035	4035	4035	768
3	20241202	212900	45396360	4035	4035	4035	4035	0
4	20241202	212800	45396360	4035	4035	4035	4035	0
5	20241202	212700	45396360	4035	4035	4035	4035	0
6	20241202	212600	45396360	4035	4035	4035	4035	0
7	20241202	212500	45396360	4035	4035	4035	4035	0
8	20241202	212400	45396360	4035	4035	4035	4035	0
9	20241202	212300	45396360	4035	4035	4035	4035	0
10	20241202	212200	45396360	4035	4035	4035	4035	0
11	20241202	212100	45396360	4035	4035	4035	4035	0
12	20241202	212000	45396360	4035	4035	4035	4035	0
13	20241202	211900	45396360	4035	4035	4035	4035	0
14	20241202	211800	45396360	4035	4035	4035	4035	0
15	20241202	211700	45396360	4035	4035	4035	4035	0
16	20241202	211600	45396360	4035	4035	4035	4035	0
17	20241202	211500	45396360	4035	4035	4035	4035	0
18	20241202	211400	45396360	4035	4035	4035	4035	0
19	20241202	211300	45396360	4035	4035	4035	4035	0
20	20241202	211200	45396360	4035	4035	4035	4035	0
21	20241202	211100	45396360	4035	4035	4035	4035	0
22	20241202	211000	45396360	4035	4035	4035	4035	0
23	20241202	210900	45396360	4035	4035	4035	4035	0
24	20241202	210800	45396360	4035	4035	4035	4035	0
25	20241202	210700	45396360	4035	4035	4035	4035	0
26	20241202	210600	45396360	4035	4035	4035	4035	0
27	20241202	210500	45396360	4035	4035	4035	4035	0
28	20241202	210400	45396360	4035	4035	4035	4035	0
29	20241202	210300	45396360	4035	4035	4035	4035	0
30	20241202	210200	45396360	4035	4035	4035	4035	0
31	20241202	210100	45396360	4035	4035	4035	4035	0
32	20241202	210000	45396360	4035	4035	4035	4035	768
33	20241202	205900	45396360	4035	4035	4035	4035	0
34	20241202	205800	45396360	4035	4035	4035	4035	0
35	20241202	205700	45396360	4035	4035	4035	4035	0
36	20241202	205600	45396360	4035	4035	4035	4035	0
37	20241202	205500	45396360	4035	4035	4035	4035	0
38	20241202	205400	45396360	4035	4035	4035	4035	0
39	20241202	205300	45396360	4035	4035	4035	4035	0
40	20241202	205200	45396360	4035	4035	4035	4035	0
41	20241202	205100	45396360	4035	4035	4035	4035	0
42	20241202	205000	45396360	4035	4035	4035	4035	0
43	20241202	204900	45396360	4035	4035	4035	4035	0
44	20241202	204800	45396360	4035	4035	4035	4035	0
45	20241202	204700	45396360	4035	4035	4035	4035	0
46	20241202	204600	45396360	4035	4035	4035	4035	0
47	20241202	204500	45396360	4035	4035	4035	4035	0
48	20241202	204400	45396360	4035	4035	4035	4035	0
49	20241202	204300	45396360	4035	4035	4035	4035	0
50	20241202	204200	45396360	4035	4035	4035	4035	0
51	20241202	204100	45396360	4035	4035	4035	4035	0
52	20241202	204000	45396360	4035	4035	4035	4035	0
53	20241202	203900	45396360	4035	4035	4035	4035	0
54	20241202	203800	45396360	4035	4035	4035	4035	0
55	20241202	203700	45396360	4035	4035	4035	4035	0
56	20241202	203600	45396360	4035	4035	4035	4035	0
57	20241202	203500	45396360	4035	4035	4035	4035	0
58	20241202	203400	45396360	4035	4035	4035	4035	0
59	20241202	203300	45396360	4035	4035	4035	4035	0
60	20241202	203200	45396360	4035	4035	4035	4035	0
61	20241202	203100	45396360	4035	4035	4035	4035	0
62	20241202	203000	45396360	4035	4035	4035	4035	768
63	20241202	202900	45396360	4035	4035	4035	4035	0
64	20241202	202800	45396360	4035	4035	4035	4035	0
65	20241202	202700	45396360	4035	4035	4035	4035	0
66	20241202	202600	45396360	4035	4035	4035	4035	0
67	20241202	202500	45396360	4035	4035	4035	4035	0
68	20241202	202400	45396360	4035	4035	4035	4035	0
69	20241202	202300	45396360	4035	4035	4035	4035	0
70	20241202	202200	45396360	4035	4035	4035	4035	0
71	20241202	202100	45396360	4035	4035	4035	4035	0
72	20241202	202000	45396360	4035	4035	4035	4035	0
73	20241202	201900	45396360	4035	4035	4035	4035	0
74	20241202	201800	45396360	4035	4035	4035	4035	0
75	20241202	201700	45396360	4035	4035	4035	4035	0
76	20241202	201600	45396360	4035	4035	4035	4035	0
77	20241202	201500	45396360	4035	4035	4035	4035	0
78	20241202	201400	45396360	4035	4035	4035	4035	0
79	20241202	201300	45396360	4035	4035	4035	4035	0
80	20241202	201200	45396360	4035	4035	4035	4035	0
81	20241202	201100	45396360	4035	4035	4035	4035	0
82	20241202	201000	45396360	4035	4035	4035	4035	0
83	20241202	200900	45396360	4035	4035	4035	4035	0
84	20241202	200800	45396360	4035	4035	4035	4035	0
85	20241202	200700	45396360	4035	4035	4035	4035	0
86	20241202	200600	45396360	4035	4035	4035	4035	0
87	20241202	200500	45396360	4035	4035	4035	4035	0
88	20241202	200400	45396360	4035	4035	4035	4035	0
89	20241202	200300	45396360	4035	4035	4035	4035	0
90	20241202	200200	45396360	4035	4035	4035	4035	0
91	20241202	200100	45396360	4035	4035	4035	4035	0
92	20241202	200000	45396360	4035	4035	4035	4035	768
93	20241202	195900	45396360	4035	4035	4035	4035	0
94	20241202	195800	45396360	4035	4035	4035	4035	0
95	20241202	195700	45396360	4035	4035	4035	4035	0
96	20241202	195600	45396360	4035	4035	4035	4035	0
97	20241202	195500	45396360	4035	4035	4035	4035	0
98	20241202	195400	45396360	4035	4035	4035	4035	0
99	20241202	195300	45396360	4035	4035	4035	4035	0
100	20241202	195200	45396360	4035	4035	4035	4035	0
101	20241202	195100	45396360	4035	4035	4035	4035	0
102	20241202	195000	45396360	4035	4035	4035	4035	0
103	20241202	194900	45396360	4035	4035	4035	4035	0
104	20241202	194800	45396360	4035	4035	4035	4035	0
105	20241202	194700	45396360	4035	4035	4035	4035	0
106	20241202	194600	45396360	4035	4035	4035	4035	0
107	20241202	194500	45396360	4035	4035	4035	4035	0
108	20241202	194400	45396360	4035	4035	4035	4035	0
109	20241202	194300	45396360	4035	4035	4035	4035	0
110	20241202	194200	45396360	4035	4035	4035	4035	0
111	20241202	194100	45396360	4035	4035	4035	4035	0
112	20241202	194000	45396360	4035	4035	4035	4035	0
113	20241202	193900	45396360	4035	4035	4035	4035	0
114	20241202	193800	45396360	4035	4035	4035	4035	0
115	20241202	193700	45396360	4035	4035	4035	4035	0
116	20241202	193600	45396360	4035	4035	4035	4035	0
117	20241202	193500	45396360	4035	4035	4035	4035	0
118	20241202	193400	45396360	4035	4035	4035	4035	0
119	20241202	193300	45396360	4035	4035	4035	4035	0
120	20241202	193200	45396360	4035	4035	4035	4035	0
121	20241202	193100	45396360	4035	4035	4035	4035	0
122	20241202	193000	45396360	4035	4035	4035	4035	768
123	20241202	192900	45396360	4035	4035	4035	4035	0
124	20241202	192800	45396360	4035	4035	4035	4035	0
125	20241202	192700	45396360	4035	4035	4035	4035	0
126	20241202	192600	45396360	4035	4035	4035	4035	0
127	20241202	192500	45396360	4035	4035	4035	4035	0
128	20241202	192400	45396360	4035	4035	4035	4035	0
129	20241202	192300	45396360	4035	4035	4035	4035	0
130	20241202	192200	45396360	4035	4035	4035	4035	0
131	20241202	192100	45396360	4035	4035	4035	4035	0
132	20241202	192000	45396360	4035	4035	4035	4035	0
133	20241202	191900	45396360	4035	4035	4035	4035	0
134	20241202	191800	45396360	4035	4035	4035	4035	0
135	20241202	191700	45396360	4035	4035	4035	4035	0
136	20241202	191600	45396360	4035	4035	4035	4035	0
137	20241202	191500	45396360	4035	4035	4035	4035	0
138	20241202	191400	45396360	4035	4035	4035	4035	0
139	20241202	191300	45396360	4035	4035	4035	4035	0
140	20241202	191200	45396360	4035	4035	4035	4035	0
141	20241202	191100	45396360	4035	4035	4035	4035	0
142	20241202	191000	45396360	4035	4035	4035	4035	0
143	20241202	190900	45396360	4035	4035	4035	4035	0
144	20241202	190800	45396360	4035	4035	4035	4035	0
145	20241202	190700	45396360	4035	4035	4035	4035	0
146	20241202	190600	45396360	4035	4035	4035	4035	0
147	20241202	190500	45396360	4035	4035	4035	4035	0
148	20241202	190400	45396360	4035	4035	4035	4035	0
149	20241202	190300	45396360	4035	4035	4035	4035	0
150	20241202	190200	45396360	4035	4035	4035	4035	0
151	20241202	190100	45396360	4035	4035	4035	4035	0
152	20241202	190000	45396360	4035	4035	4035	4035	768
153	20241202	185900	45396360	4035	4035	4035	4035	0
154	20241202	185800	45396360	4035	4035	4035	4035	0
155	20241202	185700	45396360	4035	4035	4035	4035	0
156	20241202	185600	45396360	4035	4035	4035	4035	0
157	20241202	185500	45396360	4035	4035	4035	4035	0
158	20241202	185400	45396360	4035	4035	4035	4035	0
159	20241202	185300	45396360	4035	4035	4035	4035	0
160	20241202	185200	45396360	4035	4035	4035	4035	0
161	20241202	185100	45396360	4035	4035	4035	4035	0
162	20241202	185000	45396360	4035	4035	4035	4035	0
163	20241202	184900	45396360	4035	4035	4035	4035	0
164	20241202	184800	45396360	4035	4035	4035	4035	0
165	20241202	184700	45396360	4035	4035	4035	4035	0
166	20241202	184600	45396360	4035	4035	4035	4035	0
167	20241202	184500	45396360	4035	4035	4035	4035	0
168	20241202	184400	45396360	4035	4035	4035	4035	0
169	20241202	184300	45396360	4035	4035	4035	4035	0
170	20241202	184200	45396360	4035	4035	4035	4035	0
171	20241202	184100	45396360	4035	4035	4035	4035	0
172	20241202	184000	45396360	4035	4035	4035	4035	0
173	20241202	183900	45396360	4035	4035	4035	4035	0
174	20241202	183800	45396360	4035	4035	4035	4035	0
175	20241202	183700	45396360	4035	4035	4035	4035	0
176	20241202	183600	45396360	4035	4035	4035	4035	0
177	20241202	183500	45396360	4035	4035	4035	4035	0
178	20241202	183400	45396360	4035	4035	4035	4035	0
179	20241202	183300	45396360	4035	4035	4035	4035	0
180	20241202	183200	45396360	4035	4035	4035	4035	0
181	20241202	183100	45396360	4035	4035	4035	4035	0
182	20241202	183000	45396360	4035	4035	4035	4035	768
183	20241202	182900	45396360	4035	4035	4035	4035	0
184	20241202	182800	45396360	4035	4035	4035	4035	0
185	20241202	182700	45396360	4035	4035	4035	4035	0
186	20241202	182600	45396360	4035	4035	4035	4035	0
187	20241202	182500	45396360	4035	4035	4035	4035	0
188	20241202	182400	45396360	4035	4035	4035	4035	0
189	20241202	182300	45396360	4035	4035	4035	4035	0
190	20241202	182200	45396360	4035	4035	4035	4035	0
191	20241202	182100	45396360	4035	4035	4035	4035	0
192	20241202	182000	45396360	4035	4035	4035	4035	0
193	20241202	181900	45396360	4035	4035	4035	4035	0
194	20241202	181800	45396360	4035	4035	4035	4035	0
195	20241202	181700	45396360	4035	4035	4035	4035	0
196	20241202	181600	45396360	4035	4035	4035	4035	0
197	20241202	181500	45396360	4035	4035	4035	4035	0
198	20241202	181400	45396360	4035	4035	4035	4035	0
199	20241202	181300	45396360	4035	4035	4035	4035	0
200	20241202	181200	45396360	4035	4035	4035	4035	0
201	20241202	181100	45396360	4035	4035	4035	4035	0
202	20241202	181000	45396360	4035	4035	4035	4035	0
203	20241202	180900	45396360	4035	4035	4035	4035	0
204	20241202	180800	45396360	4035	4035	4035	4035	0
205	20241202	180700	45396360	4035	4035	4035	4035	0
206	20241202	180600	45396360	4035	4035	4035	4035	0
207	20241202	180500	45396360	4035	4035	4035	4035	0
208	20241202	180400	45396360	4035	4035	4035	4035	0
209	20241202	180300	45396360	4035	4035	4035	4035	0
210	20241202	180200	45396360	4035	4035	4035	4035	0
211	20241202	180100	45396360	4035	4035	4035	4035	0
212	20241202	180000	45396360	4035	4035	4035	4035	768
213	20241202	175900	45396360	4035	4035	4035	4035	0
214	20241202	175800	45396360	4035	4035	4035	4035	0
215	20241202	175700	45396360	4035	4035	4035	4035	0
216	20241202	175600	45396360	4035	4035	4035	4035	0
217	20241202	175500	45396360	4035	4035	4035	4035	0
218	20241202	175400	45396360	4035	4035	4035	4035	0
219	20241202	175300	45396360	4035	4035	4035	4035	0
220	20241202	175200	45396360	4035	4035	4035	4035	0
221	20241202	175100	45396360	4035	4035	4035	4035	0
222	20241202	175000	45396360	4035	4035	4035	4035	0
223	20241202	174900	45396360	4035	4035	4035	4035	0
224	20241202	174800	45396360	4035	4035	4035	4035	0
225	20241202	174700	45396360	4035	4035	4035	4035	0
226	20241202	174600	45396360	4035	4035	4035	4035	0
227	20241202	174500	45396360	4035	4035	4035	4035	0
228	20241202	174400	45396360	4035	4035	4035	4035	0
229	20241202	174300	45396360	4035	4035	4035	4035	0
230	20241202	174200	45396360	4035	4035	4035	4035	0
231	20241202	174100	45396360	4035	4035	4035	4035	0
232	20241202	174000	45396360	4035	4035	4035	4035	0
233	20241202	173900	45396360	4035	4035	4035	4035	0
234	20241202	173800	45396360	4035	4035	4035	4035	0
235	20241202	173700	45396360	4035	4035	4035	4035	0
236	20241202	173600	45396360	4035	4035	4035	4035	0
237	20241202	173500	45396360	4035	4035	4035	4035	0
238	20241202	173400	45396360	4035	4035	4035	4035	0
239	20241202	173300	45396360	4035	4035	4035	4035	0
240	20241202	173200	45396360	4035	4035	4035	4035	0
241	20241202	173100	45396360	4035	4035	4035	4035	0
242	20241202	173000	45396360	4035	4035	4035	4035	768
243	20241202	172900	45396360	4035	4035	4035	4035	0
244	20241202	172800	45396360	4035	4035	4035	4035	0
245	20241202	172700	45396360	4035	4035	4035	4035	0
246	20241202	172600	45396360	4035	4035	4035	4035	0
247	20241202	172500	45396360	4035	4035	4035	4035	0
248	20241202	172400	45396360	4035	4035	4035	4035	0
249	20241202	172300	45396360	4035	4035	4035	4035	0
250	20241202	172200	45396360	4035	4035	4035	4035	0
251	20241202	172100	45396360	4035	4035	4035	4035	0
252	20241202	172000	45396360	4035	4035	4035	4035	0
253	20241202	171900	45396360	4035	4035	4035	4035	0
254	20241202	171800	45396360	4035	4035	4035	4035	0
255	20241202	171700	45396360	4035	4035	4035	4035	0
256	20241202	171600	45396360	4035	4035	4035	4035	0
257	20241202	171500	45396360	4035	4035	4035	4035	0
258	20241202	171400	45396360	4035	4035	4035	4035	0
259	20241202	171300	45396360	4035	4035	4035	4035	0
260	20241202	171200	45396360	4035	4035	4035	4035	0
261	20241202	171100	45396360	4035	4035	4035	4035	0
262	20241202	171000	45396360	4035	4035	4035	4035	0
263	20241202	170900	45396360	4035	4035	4035	4035	0
264	20241202	170800	45396360	4035	4035	4035	4035	0
265	20241202	170700	45396360	4035	4035	4035	4035	0
266	20241202	170600	45396360	4035	4035	4035	4035	0
267	20241202	170500	45396360	4035	4035	4035	4035	0
268	20241202	170400	45396360	4035	4035	4035	4035	0
269	20241202	170300	45396360	4035	4035	4035	4035	0
270	20241202	170200	45396360	4035	4035	4035	4035	0
271	20241202	170100	45396360	4035	4035	4035	4035	0
272	20241202	170000	45396360	4035	4035	4035	4035	768
273	20241202	165900	45396360	4035	4035	4035	4035	0
274	20241202	165800	45396360	4035	4035	4035	4035	0
275	20241202	165700	45396360	4035	4035	4035	4035	0
276	20241202	165600	45396360	4035	4035	4035	4035	0
277	20241202	165500	45396360	4035	4035	4035	4035	0
278	20241202	165400	45396360	4035	4035	4035	4035	0
279	20241202	165300	45396360	4035	4035	4035	4035	0
280	20241202	165200	45396360	4035	4035	4035	4035	0
281	20241202	165100	45396360	4035	4035	4035	4035	0
282	20241202	165000	45396360	4035	4035	4035	4035	0
283	20241202	164900	45396360	4035	4035	4035	4035	0
284	20241202	164800	45396360	4035	4035	4035	4035	0
285	20241202	164700	45396360	4035	4035	4035	4035	0
286	20241202	164600	45396360	4035	4035	4035	4035	0
287	20241202	164500	45396360	4035	4035	4035	4035	0
288	20241202	164400	45396360	4035	4035	4035	4035	0
289	20241202	164300	45396360	4035	4035	4035	4035	0
290	20241202	164200	45396360	4035	4035	4035	4035	0
291	20241202	164100	45396360	4035	4035	4035	4035	0
292	20241202	164000	45396360	4035	4035	4035	4035	0
293	20241202	163900	45396360	4035	4035	4035	4035	0
294	20241202	163800	45396360	4035	4035	4035	4035	0
295	20241202	163700	45396360	4035	4035	4035	4035	0
296	20241202	163600	45396360	4035	4035	4035	4035	0
297	20241202	163500	45396360	4035	4035	4035	4035	0
298	20241202	163400	45396360	4035	4035	4035	4035	0
299	20241202	163300	45396360	4035	4035	4035	4035	0
300	20241202	163200	45396360	4035	4035	4035	4035	0
301	20241202	163100	45396360	4035	4035	4035	4035	0
302	20241202	163000	45396360	4035	4035	4035	4035	768
303	20241202	162900	45396360	4035	4035	4035	4035	0
304	20241202	162800	45396360	4035	4035	4035	4035	0
305	20241202	162700	45396360	4035	4035	4035	4035	0
306	20241202	162600	45396360	4035	4035	4035	4035	0
307	20241202	162500	45396360	4035	4035	4035	4035	0
308	20241202	162400	45396360	4035	4035	4035	4035	0
309	20241202	162300	45396360	4035	4035	4035	4035	0
310	20241202	162200	45396360	4035	4035	4035	4035	0
311	20241202	162100	45396360	4035	4035	4035	4035	0
312	20241202	162000	45396360	4035	4035	4035	4035	0
313	20241202	161900	45396360	4035	4035	4035	4035	0
314	20241202	161800	45396360	4035	4035	4035	4035	0
315	20241202	161700	45396360	4035	4035	4035	4035	0
316	20241202	161600	45396360	4035	4035	4035	4035	0
317	20241202	161500	45396360	4035	4035	4035	4035	0
318	20241202	161400	45396360	4035	4035	4035	4035	0
319	20241202	161300	45396360	4035	4035	4035	4035	0
320	20241202	161200	45396360	4035	4035	4035	4035	0
321	20241202	161100	45396360	4035	4035	4035	4035	0
322	20241202	161000	45396360	4035	4035	4035	4035	0
323	20241202	160900	45396360	4035	4035	4035	4035	0
324	20241202	160800	45396360	4035	4035	4035	4035	0
325	20241202	160700	45396360	4035	4035	4035	4035	0
326	20241202	160600	45396360	4035	4035	4035	4035	0
327	20241202	160500	45396360	4035	4035	4035	4035	0
328	20241202	160400	45396360	4035	4035	4035	4035	0
329	20241202	160300	45396360	4035	4035	4035	4035	0
330	20241202	160200	45396360	4035	4035	4035	4035	0
331	20241202	160100	45396360	4035	4035	4035	4035	0
332	20241202	160000	45396360	4035	4035	4035	4035	768
333	20241202	155900	45396360	4035	4035	4035	4035	0
334	20241202	155800	45396360	4035	4035	4035	4035	0
335	20241202	155700	45396360	4035	4035	4035	4035	0
336	20241202	155600	45396360	4035	4035	4035	4035	0
337	20241202	155500	45396360	4035	4035	4035	4035	0
338	20241202	155400	45396360	4035	4035	4035	4035	0
339	20241202	155300	45396360	4035	4035	4035	4035	0
340	20241202	155200	45396360	4035	4035	4035	4035	0
341	20241202	155100	45396360	4035	4035	4035	4035	0
342	20241202	155000	45396360	4035	4035	4035	4035	0
343	20241202	154900	45396360	4035	4035	4035	4035	0
344	20241202	154800	45396360	4035	4035	4035	4035	0
345	20241202	154700	45396360	4035	4035	4035	4035	0
346	20241202	154600	45396360	4035	4035	4035	4035	0
347	20241202	154500	45396360	4035	4035	4035	4035	0
348	20241202	154400	45396360	4035	4035	4035	4035	0
349	20241202	154300	45396360	4035	4035	4035	4035	0
350	20241202	154200	45396360	4035	4035	4035	4035	0
351	20241202	154100	45396360	4035	4035	4035	4035	0
352	20241202	154000	45396360	4035	4035	4035	4035	0
353	20241202	153900	45396360	4035	4035	4035	4035	0
354	20241202	153800	45396360	4035	4035	4035	4035	0
355	20241202	153700	45396360	4035	4035	4035	4035	0
356	20241202	153600	45396360	4035	4035	4035	4035	0
357	20241202	153500	45396360	4035	4035	4035	4035	0
358	20241202	153400	45396360	4035	4035	4035	4035	0
359	20241202	153300	45396360	4035	4035	4035	4035	0
360	20241202	153200	45396360	4035	4035	4035	4035	0
361	20241202	153100	45396360	4035	4035	4035	4035	0
362	20241202	153000	45396360	4035	4035	4035	4035	1536
363	20241202	152900	42297480	3935	3935	3935	3935	0
364	20241202	152800	42297480	3935	3935	3935	3935	0
365	20241202	152700	42297480	3935	3935	3935	3935	0
366	20241202	152600	42297480	3935	3935	3935	3935	0
367	20241202	152500	42297480	3935	3935	3935	3935	0
368	20241202	152400	42297480	3935	3935	3935	3935	0
369	20241202	152300	42297480	3935	3935	3935	3935	0
370	20241202	152200	42297480	3935	3935	3935	3935	0
371	20241202	152100	42297480	3935	3935	3935	3935	0
372	20241202	152000	42297480	3935	3935	3935	3935	0
373	20241202	151900	42297480	3935	3935	3935	3935	0
374	20241202	151800	42297480	3935	3935	3935	3935	1
375	20241202	151700	42293545	3920	3920	3920	3920	50
376	20241202	151600	42097545	3935	3935	3935	3935	0
377	20241202	151500	42097545	3935	3920	3935	3920	252
378	20241202	151400	41109690	3925	3935	3935	3925	42
379	20241202	151300	40944830	3940	3940	3940	3940	0
380	20241202	151200	40944830	3940	3940	3940	3940	0
381	20241202	151100	40944830	3940	3940	3940	3940	0
382	20241202	151000	40944830	3940	3925	3940	3925	51
383	20241202	150900	40744640	3925	3925	3925	3925	4
384	20241202	150800	40728940	3925	3925	3925	3925	10
385	20241202	150700	40689690	3940	3940	3940	3940	0
386	20241202	150600	40689690	3940	3940	3940	3940	0
387	20241202	150500	40689690	3940	3940	3940	3940	0
388	20241202	150400	40689690	3940	3940	3940	3940	0
389	20241202	150300	40689690	3940	3940	3940	3940	0
390	20241202	150200	40689690	3940	3940	3940	3940	0
391	20241202	150100	40689690	3940	3925	3940	3925	6
392	20241202	150000	40666125	3925	3925	3925	3925	0
393	20241202	145900	40666125	3925	3925	3925	3925	300
394	20241202	145800	39488625	3925	3925	3925	3925	50
395	20241202	145700	39292375	3925	3925	3925	3925	0
396	20241202	145600	39292375	3925	3925	3925	3925	40
397	20241202	145500	39135375	3920	3920	3920	3920	3
398	20241202	145400	39123615	3920	3920	3920	3920	4
399	20241202	145300	39107935	3920	3950	3950	3920	6
400	20241202	145200	39084265	3925	3925	3925	3925	0
401	20241202	145100	39084265	3925	3925	3925	3925	0
402	20241202	145000	39084265	3925	3925	3925	3925	0
403	20241202	144900	39084265	3925	3925	3925	3925	3
404	20241202	144800	39072490	3925	3925	3925	3925	0
405	20241202	144700	39072490	3925	3925	3925	3925	0
406	20241202	144600	39072490	3925	3925	3925	3920	10
407	20241202	144500	39033260	3925	3925	3925	3925	300
408	20241202	144400	37855760	3920	3920	3920	3920	0
409	20241202	144300	37855760	3920	3925	3925	3920	21
410	20241202	144200	37773385	3970	3970	3970	3970	0
411	20241202	144100	37773385	3970	3970	3970	3970	0
412	20241202	144000	37773385	3970	3970	3970	3970	0
413	20241202	143900	37773385	3970	3970	3970	3970	10
414	20241202	143800	37733685	3970	3920	3970	3920	375
415	20241202	143700	36260435	3950	3950	3950	3950	52
416	20241202	143600	36055035	3925	3920	3950	3920	463
417	20241202	143500	34235855	3925	3925	3925	3925	0
418	20241202	143400	34235855	3925	3925	3925	3925	0
419	20241202	143300	34235855	3925	3925	3925	3925	0
420	20241202	143200	34235855	3925	3925	3925	3925	0
421	20241202	143100	34235855	3925	3925	3925	3925	0
422	20241202	143000	34235855	3925	3925	3925	3925	69
423	20241202	142900	33965030	3925	3925	3925	3925	109
424	20241202	142800	33537205	3925	3930	3930	3925	198
425	20241202	142700	32759910	3975	3975	3975	3975	0
426	20241202	142600	32759910	3975	3975	3975	3975	0
427	20241202	142500	32759910	3975	3975	3975	3975	0
428	20241202	142400	32759910	3975	3975	3975	3975	0
429	20241202	142300	32759910	3975	3975	3975	3975	0
430	20241202	142200	32759910	3975	3975	3975	3975	0
431	20241202	142100	32759910	3975	3975	3975	3975	0
432	20241202	142000	32759910	3975	3975	3975	3975	0
433	20241202	141900	32759910	3975	3975	3975	3975	0
434	20241202	141800	32759910	3975	3975	3975	3975	0
435	20241202	141700	32759910	3975	3975	3975	3975	0
436	20241202	141600	32759910	3975	3975	3975	3975	0
437	20241202	141500	32759910	3975	3975	3975	3975	0
438	20241202	141400	32759910	3975	3975	3975	3975	0
439	20241202	141300	32759910	3975	3975	3975	3975	0
440	20241202	141200	32759910	3975	3975	3975	3975	0
441	20241202	141100	32759910	3975	3975	3975	3975	0
442	20241202	141000	32759910	3975	3975	3975	3975	0
443	20241202	140900	32759910	3975	3975	3975	3975	0
444	20241202	140800	32759910	3975	3975	3975	3975	0
445	20241202	140700	32759910	3975	3975	3975	3975	0
446	20241202	140600	32759910	3975	3975	3975	3975	0
447	20241202	140500	32759910	3975	3975	3975	3975	0
448	20241202	140400	32759910	3975	3975	3975	3975	40
449	20241202	140300	32600910	3975	3975	3975	3975	110
450	20241202	140200	32163660	3975	3975	3975	3975	0
451	20241202	140100	32163660	3975	3975	3975	3975	0
452	20241202	140000	32163660	3975	3975	3975	3975	5
453	20241202	135900	32143785	3975	3920	3975	3920	1052
454	20241202	135800	28007300	3935	3935	3935	3935	0
455	20241202	135700	28007300	3935	3935	3935	3935	12
456	20241202	135600	27960080	3935	3935	3935	3935	0
457	20241202	135500	27960080	3935	3935	3935	3935	0
458	20241202	135400	27960080	3935	3935	3935	3935	0
459	20241202	135300	27960080	3935	3935	3935	3935	0
460	20241202	135200	27960080	3935	3935	3935	3935	0
461	20241202	135100	27960080	3935	3935	3935	3935	0
462	20241202	135000	27960080	3935	3935	3935	3935	1
463	20241202	134900	27956145	3930	3930	3930	3930	18
464	20241202	134800	27885405	3930	3945	3945	3920	17
465	20241202	134700	27818550	3965	3965	3965	3965	0
466	20241202	134600	27818550	3965	3965	3965	3965	0
467	20241202	134500	27818550	3965	3965	3965	3965	0
468	20241202	134400	27818550	3965	3965	3965	3965	0
469	20241202	134300	27818550	3965	3965	3965	3965	0
470	20241202	134200	27818550	3965	3965	3965	3965	0
471	20241202	134100	27818550	3965	3950	3965	3950	28
472	20241202	134000	27707680	3950	3950	3950	3950	1
473	20241202	133900	27703730	3960	3960	3960	3960	0
474	20241202	133800	27703730	3960	3960	3960	3960	0
475	20241202	133700	27703730	3960	3960	3960	3960	0
476	20241202	133600	27703730	3960	3960	3960	3960	0
477	20241202	133500	27703730	3960	3960	3960	3960	0
478	20241202	133400	27703730	3960	3960	3960	3960	0
479	20241202	133300	27703730	3960	3960	3960	3960	0
480	20241202	133200	27703730	3960	3960	3960	3960	0
481	20241202	133100	27703730	3960	3960	3960	3960	0
482	20241202	133000	27703730	3960	3960	3960	3960	0
483	20241202	132900	27703730	3960	3960	3960	3960	0
484	20241202	132800	27703730	3960	3960	3960	3960	0
485	20241202	132700	27703730	3960	3945	3960	3945	23
486	20241202	132600	27612980	3945	3945	3945	3945	9
487	20241202	132500	27577475	3935	3935	3935	3935	0
488	20241202	132400	27577475	3935	3935	3935	3935	0
489	20241202	132300	27577475	3935	3935	3935	3935	0
490	20241202	132200	27577475	3935	3935	3935	3935	0
491	20241202	132100	27577475	3935	3935	3935	3935	0
492	20241202	132000	27577475	3935	3935	3935	3935	0
493	20241202	131900	27577475	3935	3935	3935	3935	0
494	20241202	131800	27577475	3935	3935	3935	3935	0
495	20241202	131700	27577475	3935	3935	3935	3935	94
496	20241202	131600	27207585	3955	3955	3955	3955	0
497	20241202	131500	27207585	3955	3955	3955	3955	0
498	20241202	131400	27207585	3955	3955	3955	3955	0
499	20241202	131300	27207585	3955	3955	3955	3955	0
500	20241202	131200	27207585	3955	3955	3955	3955	0
501	20241202	131100	27207585	3955	3955	3955	3955	0
502	20241202	131000	27207585	3955	3955	3955	3955	0
503	20241202	130900	27207585	3955	3955	3955	3955	0
504	20241202	130800	27207585	3955	3955	3955	3955	1
505	20241202	130700	27203630	3905	3905	3905	3905	0
506	20241202	130600	27203630	3905	3905	3905	3905	0
507	20241202	130500	27203630	3905	3905	3905	3905	0
508	20241202	130400	27203630	3905	3905	3905	3905	0
509	20241202	130300	27203630	3905	3905	3905	3905	0
510	20241202	130200	27203630	3905	3905	3905	3905	0
511	20241202	130100	27203630	3905	3930	3930	3905	1505
512	20241202	130000	21311185	3930	3930	3930	3930	0
513	20241202	125900	21311185	3930	3930	3930	3930	0
514	20241202	125800	21311185	3930	3930	3930	3930	0
515	20241202	125700	21311185	3930	3930	3930	3930	0
516	20241202	125600	21311185	3930	3930	3930	3930	0
517	20241202	125500	21311185	3930	3930	3930	3925	504
518	20241202	125400	19330485	3930	3930	3930	3930	0
519	20241202	125300	19330485	3930	3930	3930	3930	0
520	20241202	125200	19330485	3930	3930	3930	3930	0
521	20241202	125100	19330485	3930	3930	3930	3930	0
522	20241202	125000	19330485	3930	3930	3930	3930	0
523	20241202	124900	19330485	3930	3930	3930	3930	17
524	20241202	124800	19263675	3930	3930	3930	3930	0
525	20241202	124700	19263675	3930	3930	3930	3930	0
526	20241202	124600	19263675	3930	3955	3955	3925	1001
527	20241202	124500	15319715	3960	3960	3960	3960	1
528	20241202	124400	15315755	3960	3960	3960	3960	0
529	20241202	124300	15315755	3960	3960	3960	3960	0
530	20241202	124200	15315755	3960	3960	3960	3960	0
531	20241202	124100	15315755	3960	3960	3960	3960	0
532	20241202	124000	15315755	3960	3960	3960	3960	0
533	20241202	123900	15315755	3960	3960	3960	3960	0
534	20241202	123800	15315755	3960	3960	3960	3960	10
535	20241202	123700	15276155	3990	3990	3990	3990	100
536	20241202	123600	14877155	3990	3990	3990	3990	0
537	20241202	123500	14877155	3990	3990	3990	3990	0
538	20241202	123400	14877155	3990	3990	3990	3990	0
539	20241202	123300	14877155	3990	3990	3990	3990	0
540	20241202	123200	14877155	3990	3990	3990	3990	0
541	20241202	123100	14877155	3990	3990	3990	3990	0
542	20241202	123000	14877155	3990	3990	3990	3990	0
543	20241202	122900	14877155	3990	3990	3990	3990	0
544	20241202	122800	14877155	3990	3990	3990	3990	0
545	20241202	122700	14877155	3990	3990	3990	3990	0
546	20241202	122600	14877155	3990	3990	3990	3990	0
547	20241202	122500	14877155	3990	3990	3990	3990	0
548	20241202	122400	14877155	3990	3990	3990	3990	0
549	20241202	122300	14877155	3990	3990	3990	3990	0
550	20241202	122200	14877155	3990	3955	3990	3950	63
551	20241202	122100	14626385	3990	3980	3990	3980	246
552	20241202	122000	13646150	3980	3950	3980	3950	178
553	20241202	121900	12939550	3955	3955	3955	3955	3
554	20241202	121800	12927685	3950	3950	3950	3950	10
555	20241202	121700	12888185	3980	3980	3980	3980	0
556	20241202	121600	12888185	3980	3980	3980	3980	1
557	20241202	121500	12884205	3950	3950	3950	3950	448
558	20241202	121400	11114605	3950	3960	3960	3950	18
559	20241202	121300	11043445	3980	3980	3980	3980	29
560	20241202	121200	10928025	3985	3985	3985	3985	0
561	20241202	121100	10928025	3985	3985	3985	3985	0
562	20241202	121000	10928025	3985	3985	3985	3985	0
563	20241202	120900	10928025	3985	3985	3985	3985	0
564	20241202	120800	10928025	3985	3985	3985	3985	0
565	20241202	120700	10928025	3985	3985	3985	3985	0
566	20241202	120600	10928025	3985	3985	3985	3985	0
567	20241202	120500	10928025	3985	3985	3985	3985	0
568	20241202	120400	10928025	3985	3985	3985	3985	0
569	20241202	120300	10928025	3985	3985	3985	3985	0
570	20241202	120200	10928025	3985	3985	3985	3985	0
571	20241202	120100	10928025	3985	3985	3985	3985	0
572	20241202	120000	10928025	3985	3985	3985	3985	0
573	20241202	115900	10928025	3985	3985	3985	3985	0
574	20241202	115800	10928025	3985	3985	3985	3985	0
575	20241202	115700	10928025	3985	3985	3985	3985	0
576	20241202	115600	10928025	3985	3985	3985	3985	0
577	20241202	115500	10928025	3985	3985	3985	3985	0
578	20241202	115400	10928025	3985	3985	3985	3985	0
579	20241202	115300	10928025	3985	3985	3985	3985	0
580	20241202	115200	10928025	3985	3985	3985	3985	0
581	20241202	115100	10928025	3985	3985	3985	3985	0
582	20241202	115000	10928025	3985	3955	3985	3955	21
583	20241202	114900	10844770	3960	3960	3960	3960	256
584	20241202	114800	9831010	3960	3960	3960	3960	0
585	20241202	114700	9831010	3960	3960	3960	3960	0
586	20241202	114600	9831010	3960	3960	3960	3960	0
587	20241202	114500	9831010	3960	3960	3960	3960	0
588	20241202	114400	9831010	3960	3960	3960	3960	0
589	20241202	114300	9831010	3960	3960	3960	3960	0
590	20241202	114200	9831010	3960	3960	3960	3960	0
591	20241202	114100	9831010	3960	3960	3960	3960	0
592	20241202	114000	9831010	3960	3960	3960	3960	0
593	20241202	113900	9831010	3960	3960	3960	3960	0
594	20241202	113800	9831010	3960	3960	3960	3960	0
595	20241202	113700	9831010	3960	3960	3960	3960	0
596	20241202	113600	9831010	3960	3960	3960	3960	1
597	20241202	113500	9827050	3985	3985	3985	3985	0
598	20241202	113400	9827050	3985	3985	3985	3985	0
599	20241202	113300	9827050	3985	3985	3985	3985	0
600	20241202	113200	9827050	3985	3985	3985	3985	0
601	20241202	113100	9827050	3985	3985	3985	3985	0
602	20241202	113000	9827050	3985	3985	3985	3985	13
603	20241202	112900	9775245	3985	3985	3985	3985	0
604	20241202	112800	9775245	3985	3985	3985	3985	0
605	20241202	112700	9775245	3985	3985	3985	3985	0
606	20241202	112600	9775245	3985	3985	3985	3985	0
607	20241202	112500	9775245	3985	3985	3985	3985	0
608	20241202	112400	9775245	3985	3985	3985	3985	0
609	20241202	112300	9775245	3985	3985	3985	3985	0
610	20241202	112200	9775245	3985	3985	3985	3985	0
611	20241202	112100	9775245	3985	3985	3985	3985	0
612	20241202	112000	9775245	3985	3985	3985	3985	0
613	20241202	111900	9775245	3985	3985	3985	3985	0
614	20241202	111800	9775245	3985	3985	3985	3985	0
615	20241202	111700	9775245	3985	3985	3985	3985	0
616	20241202	111600	9775245	3985	3985	3985	3985	0
617	20241202	111500	9775245	3985	3985	3985	3985	0
618	20241202	111400	9775245	3985	3985	3985	3985	0
619	20241202	111300	9775245	3985	3985	3985	3985	0
620	20241202	111200	9775245	3985	3985	3985	3985	86
621	20241202	111100	9432535	3955	3955	3955	3955	0
622	20241202	111000	9432535	3955	3955	3955	3955	0
623	20241202	110900	9432535	3955	3955	3955	3955	0
624	20241202	110800	9432535	3955	3955	3955	3955	0
625	20241202	110700	9432535	3955	3955	3955	3955	1
626	20241202	110600	9428580	3985	3985	3985	3985	0
627	20241202	110500	9428580	3985	3985	3985	3985	1
628	20241202	110400	9424595	3990	3990	3990	3990	0
629	20241202	110300	9424595	3990	3990	3990	3990	0
630	20241202	110200	9424595	3990	3990	3990	3990	0
631	20241202	110100	9424595	3990	3990	3990	3990	0
632	20241202	110000	9424595	3990	3990	3990	3990	0
633	20241202	105900	9424595	3990	3990	3990	3990	0
634	20241202	105800	9424595	3990	3990	3990	3990	0
635	20241202	105700	9424595	3990	3990	3990	3990	0
636	20241202	105600	9424595	3990	3990	3990	3990	0
637	20241202	105500	9424595	3990	3990	3990	3990	0
638	20241202	105400	9424595	3990	3990	3990	3990	0
639	20241202	105300	9424595	3990	3990	3990	3990	0
640	20241202	105200	9424595	3990	3990	3990	3990	0
641	20241202	105100	9424595	3990	3990	3990	3990	0
642	20241202	105000	9424595	3990	3990	3990	3990	0
643	20241202	104900	9424595	3990	3990	3990	3990	0
644	20241202	104800	9424595	3990	3990	3990	3990	0
645	20241202	104700	9424595	3990	3990	3990	3990	0
646	20241202	104600	9424595	3990	3990	3990	3990	0
647	20241202	104500	9424595	3990	3990	3990	3990	0
648	20241202	104400	9424595	3990	3990	3990	3990	0
649	20241202	104300	9424595	3990	3990	3990	3990	0
650	20241202	104200	9424595	3990	3990	3990	3990	180
651	20241202	104100	8706395	3990	3990	3990	3990	0
652	20241202	104000	8706395	3990	3990	3990	3990	0
653	20241202	103900	8706395	3990	3990	3990	3990	0
654	20241202	103800	8706395	3990	3990	3990	3990	0
655	20241202	103700	8706395	3990	3990	3990	3990	0
656	20241202	103600	8706395	3990	3990	3990	3990	1
657	20241202	103500	8702405	3955	3955	3955	3955	0
658	20241202	103400	8702405	3955	3955	3955	3955	0
659	20241202	103300	8702405	3955	3955	3955	3955	19
660	20241202	103200	8627260	3990	3990	3990	3990	47
661	20241202	103100	8439730	3990	3990	3990	3990	11
662	20241202	103000	8395840	3955	3955	3955	3955	7
663	20241202	102900	8368155	3950	3950	3950	3950	0
664	20241202	102800	8368155	3950	3965	3965	3950	105
665	20241202	102700	7952790	3970	3970	3970	3970	0
666	20241202	102600	7952790	3970	3990	3990	3970	24
667	20241202	102500	7857190	4005	4005	4005	4005	0
668	20241202	102400	7857190	4005	4005	4005	4005	0
669	20241202	102300	7857190	4005	4005	4005	4005	0
670	20241202	102200	7857190	4005	4005	4005	4005	0
671	20241202	102100	7857190	4005	4005	4005	4005	0
672	20241202	102000	7857190	4005	4005	4005	4005	0
673	20241202	101900	7857190	4005	4005	4005	4005	0
674	20241202	101800	7857190	4005	4005	4005	4005	0
675	20241202	101700	7857190	4005	4005	4005	4005	0
676	20241202	101600	7857190	4005	4005	4005	4005	0
677	20241202	101500	7857190	4005	4005	4005	4005	0
678	20241202	101400	7857190	4005	4005	4005	4005	0
679	20241202	101300	7857190	4005	4005	4005	4005	0
680	20241202	101200	7857190	4005	4005	4005	4005	0
681	20241202	101100	7857190	4005	4005	4005	4005	0
682	20241202	101000	7857190	4005	4005	4005	4005	0
683	20241202	100900	7857190	4005	4005	4005	4005	0
684	20241202	100800	7857190	4005	4005	4005	4005	0
685	20241202	100700	7857190	4005	4005	4005	4005	0
686	20241202	100600	7857190	4005	4005	4005	4005	0
687	20241202	100500	7857190	4005	4005	4005	4005	0
688	20241202	100400	7857190	4005	4005	4005	4005	0
689	20241202	100300	7857190	4005	4005	4005	4005	0
690	20241202	100200	7857190	4005	4005	4005	4005	0
691	20241202	100100	7857190	4005	4005	4005	4005	0
692	20241202	100000	7857190	4005	4005	4005	4005	0
693	20241202	095900	7857190	4005	4005	4005	4005	0
694	20241202	095800	7857190	4005	4005	4005	4005	0
695	20241202	095700	7857190	4005	4005	4005	4005	2
696	20241202	095600	7849180	4015	4015	4015	4015	0
697	20241202	095500	7849180	4015	4015	4015	4015	0
698	20241202	095400	7849180	4015	4015	4015	4015	0
699	20241202	095300	7849180	4015	4015	4015	4015	1
700	20241202	095200	7845165	4015	3955	4015	3950	58
701	20241202	095100	7615695	4015	4015	4015	4015	0
702	20241202	095000	7615695	4015	3955	4015	3955	6
703	20241202	094900	7591665	3955	4015	4015	3955	2
704	20241202	094800	7583695	3960	3960	3960	3960	46
705	20241202	094700	7401535	3960	3960	3960	3960	49
706	20241202	094600	7207495	4025	4025	4025	4025	0
707	20241202	094500	7207495	4025	4025	4025	4025	1
708	20241202	094400	7203470	4035	4035	4035	4035	0
709	20241202	094300	7203470	4035	4035	4035	4035	0
710	20241202	094200	7203470	4035	4035	4035	4035	0
711	20241202	094100	7203470	4035	4035	4035	4035	0
712	20241202	094000	7203470	4035	4035	4035	4035	0
713	20241202	093900	7203470	4035	4035	4035	4035	0
714	20241202	093800	7203470	4035	4035	4035	4035	0
715	20241202	093700	7203470	4035	4035	4035	4035	0
716	20241202	093600	7203470	4035	4035	4035	4035	0
717	20241202	093500	7203470	4035	4035	4035	4035	0
718	20241202	093400	7203470	4035	4035	4035	4035	0
719	20241202	093300	7203470	4035	4035	4035	4035	0
720	20241202	093200	7203470	4035	4035	4035	4035	0
721	20241202	093100	7203470	4035	4035	4035	4035	10
722	20241202	093000	7163120	4035	4035	4035	4035	70
723	20241202	092900	6880670	4035	4035	4035	4035	0
724	20241202	092800	6880670	4035	4035	4035	4035	0
725	20241202	092700	6880670	4035	4035	4035	4035	0
726	20241202	092600	6880670	4035	4035	4035	4035	1
727	20241202	092500	6876635	3955	3955	3955	3955	0
728	20241202	092400	6876635	3955	3955	3955	3955	0
729	20241202	092300	6876635	3955	3955	3955	3955	14
730	20241202	092200	6821265	3930	4030	4030	3930	1516
731	20241202	092100	840290	4040	4040	4040	4040	0
732	20241202	092000	840290	4040	4040	4040	4040	0
733	20241202	091900	840290	4040	4040	4040	4040	0
734	20241202	091800	840290	4040	4040	4040	4040	0
735	20241202	091700	840290	4040	4040	4040	4040	0
736	20241202	091600	840290	4040	4040	4040	4040	0
737	20241202	091500	840290	4040	4040	4040	4040	0
738	20241202	091400	840290	4040	4040	4040	4040	0
739	20241202	091300	840290	4040	4040	4040	4040	0
740	20241202	091200	840290	4040	4040	4040	4040	0
741	20241202	091100	840290	4040	4040	4040	4040	0
742	20241202	091000	840290	4040	4040	4040	4040	0
743	20241202	090900	840290	4040	4040	4040	4040	0
744	20241202	090800	840290	4040	4040	4040	4040	0
745	20241202	090700	840290	4040	4040	4040	4040	1
746	20241202	090600	836250	4040	4040	4040	4040	1
747	20241202	090500	832210	4035	4035	4035	4035	0
748	20241202	090400	832210	4035	4035	4035	4035	0
749	20241202	090300	832210	4035	4035	4035	4035	0
750	20241202	090200	832210	4035	4035	4035	4035	0
751	20241202	090100	832210	4035	4035	4035	4035	0
752	20241202	090000	832210	4035	4040	4040	4035	206