KissMeData/008370/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	185100	50090390	4605	4605	4605	4605	190
3	20241205	185000	50090390	4605	4605	4605	4605	0
4	20241205	184900	50090390	4605	4605	4605	4605	0
5	20241205	184800	50090390	4605	4605	4605	4605	0
6	20241205	184700	50090390	4605	4605	4605	4605	0
7	20241205	184600	50090390	4605	4605	4605	4605	0
8	20241205	184500	50090390	4605	4605	4605	4605	0
9	20241205	184400	50090390	4605	4605	4605	4605	0
10	20241205	184300	50090390	4605	4605	4605	4605	0
11	20241205	184200	50090390	4605	4605	4605	4605	0
12	20241205	184100	50090390	4605	4605	4605	4605	0
13	20241205	184000	50090390	4605	4605	4605	4605	0
14	20241205	183900	50090390	4605	4605	4605	4605	0
15	20241205	183800	50090390	4605	4605	4605	4605	0
16	20241205	183700	50090390	4605	4605	4605	4605	0
17	20241205	183600	50090390	4605	4605	4605	4605	0
18	20241205	183500	50090390	4605	4605	4605	4605	0
19	20241205	183400	50090390	4605	4605	4605	4605	0
20	20241205	183300	50090390	4605	4605	4605	4605	0
21	20241205	183200	50090390	4605	4605	4605	4605	0
22	20241205	183100	50090390	4605	4605	4605	4605	0
23	20241205	183000	50090390	4605	4605	4605	4605	0
24	20241205	182900	50090390	4605	4605	4605	4605	0
25	20241205	182800	50090390	4605	4605	4605	4605	0
26	20241205	182700	50090390	4605	4605	4605	4605	0
27	20241205	182600	50090390	4605	4605	4605	4605	0
28	20241205	182500	50090390	4605	4605	4605	4605	0
29	20241205	182400	50090390	4605	4605	4605	4605	0
30	20241205	182300	50090390	4605	4605	4605	4605	0
31	20241205	182200	50090390	4605	4605	4605	4605	0
32	20241205	182100	50090390	4605	4605	4605	4605	190
33	20241205	182000	50090390	4605	4605	4605	4605	0
34	20241205	181900	50090390	4605	4605	4605	4605	0
35	20241205	181800	50090390	4605	4605	4605	4605	0
36	20241205	181700	50090390	4605	4605	4605	4605	0
37	20241205	181600	50090390	4605	4605	4605	4605	0
38	20241205	181500	50090390	4605	4605	4605	4605	0
39	20241205	181400	50090390	4605	4605	4605	4605	0
40	20241205	181300	50090390	4605	4605	4605	4605	0
41	20241205	181200	50090390	4605	4605	4605	4605	0
42	20241205	181100	50090390	4605	4605	4605	4605	0
43	20241205	181000	50090390	4605	4605	4605	4605	0
44	20241205	180900	50090390	4605	4605	4605	4605	0
45	20241205	180800	50090390	4605	4605	4605	4605	0
46	20241205	180700	50090390	4605	4605	4605	4605	0
47	20241205	180600	50090390	4605	4605	4605	4605	0
48	20241205	180500	50090390	4605	4605	4605	4605	0
49	20241205	180400	50090390	4605	4605	4605	4605	0
50	20241205	180300	50090390	4605	4605	4605	4605	0
51	20241205	180200	50090390	4605	4605	4605	4605	0
52	20241205	180100	50090390	4605	4605	4605	4605	0
53	20241205	180000	50090390	4605	4605	4605	4605	0
54	20241205	175900	50090390	4605	4605	4605	4605	0
55	20241205	175800	50090390	4605	4605	4605	4605	0
56	20241205	175700	50090390	4605	4605	4605	4605	0
57	20241205	175600	50090390	4605	4605	4605	4605	0
58	20241205	175500	50090390	4605	4605	4605	4605	0
59	20241205	175400	50090390	4605	4605	4605	4605	0
60	20241205	175300	50090390	4605	4605	4605	4605	0
61	20241205	175200	50090390	4605	4605	4605	4605	0
62	20241205	175100	50090390	4605	4605	4605	4605	190
63	20241205	175000	50090390	4605	4605	4605	4605	0
64	20241205	174900	50090390	4605	4605	4605	4605	0
65	20241205	174800	50090390	4605	4605	4605	4605	0
66	20241205	174700	50090390	4605	4605	4605	4605	0
67	20241205	174600	50090390	4605	4605	4605	4605	0
68	20241205	174500	50090390	4605	4605	4605	4605	0
69	20241205	174400	50090390	4605	4605	4605	4605	0
70	20241205	174300	50090390	4605	4605	4605	4605	0
71	20241205	174200	50090390	4605	4605	4605	4605	0
72	20241205	174100	50090390	4605	4605	4605	4605	0
73	20241205	174000	50090390	4605	4605	4605	4605	0
74	20241205	173900	50090390	4605	4605	4605	4605	0
75	20241205	173800	50090390	4605	4605	4605	4605	0
76	20241205	173700	50090390	4605	4605	4605	4605	0
77	20241205	173600	50090390	4605	4605	4605	4605	0
78	20241205	173500	50090390	4605	4605	4605	4605	0
79	20241205	173400	50090390	4605	4605	4605	4605	0
80	20241205	173300	50090390	4605	4605	4605	4605	0
81	20241205	173200	50090390	4605	4605	4605	4605	0
82	20241205	173100	50090390	4605	4605	4605	4605	0
83	20241205	173000	50090390	4605	4605	4605	4605	0
84	20241205	172900	50090390	4605	4605	4605	4605	0
85	20241205	172800	50090390	4605	4605	4605	4605	0
86	20241205	172700	50090390	4605	4605	4605	4605	0
87	20241205	172600	50090390	4605	4605	4605	4605	0
88	20241205	172500	50090390	4605	4605	4605	4605	0
89	20241205	172400	50090390	4605	4605	4605	4605	0
90	20241205	172300	50090390	4605	4605	4605	4605	0
91	20241205	172200	50090390	4605	4605	4605	4605	0
92	20241205	172100	50090390	4605	4605	4605	4605	190
93	20241205	172000	50090390	4605	4605	4605	4605	0
94	20241205	171900	50090390	4605	4605	4605	4605	0
95	20241205	171800	50090390	4605	4605	4605	4605	0
96	20241205	171700	50090390	4605	4605	4605	4605	0
97	20241205	171600	50090390	4605	4605	4605	4605	0
98	20241205	171500	50090390	4605	4605	4605	4605	0
99	20241205	171400	50090390	4605	4605	4605	4605	0
100	20241205	171300	50090390	4605	4605	4605	4605	0
101	20241205	171200	50090390	4605	4605	4605	4605	0
102	20241205	171100	50090390	4605	4605	4605	4605	0
103	20241205	171000	50090390	4605	4605	4605	4605	0
104	20241205	170900	50090390	4605	4605	4605	4605	0
105	20241205	170800	50090390	4605	4605	4605	4605	0
106	20241205	170700	50090390	4605	4605	4605	4605	0
107	20241205	170600	50090390	4605	4605	4605	4605	0
108	20241205	170500	50090390	4605	4605	4605	4605	0
109	20241205	170400	50090390	4605	4605	4605	4605	0
110	20241205	170300	50090390	4605	4605	4605	4605	0
111	20241205	170200	50090390	4605	4605	4605	4605	0
112	20241205	170100	50090390	4605	4605	4605	4605	0
113	20241205	170000	50090390	4605	4605	4605	4605	0
114	20241205	165900	50090390	4605	4605	4605	4605	0
115	20241205	165800	50090390	4605	4605	4605	4605	0
116	20241205	165700	50090390	4605	4605	4605	4605	0
117	20241205	165600	50090390	4605	4605	4605	4605	0
118	20241205	165500	50090390	4605	4605	4605	4605	0
119	20241205	165400	50090390	4605	4605	4605	4605	0
120	20241205	165300	50090390	4605	4605	4605	4605	0
121	20241205	165200	50090390	4605	4605	4605	4605	0
122	20241205	165100	50090390	4605	4605	4605	4605	190
123	20241205	165000	50090390	4605	4605	4605	4605	0
124	20241205	164900	50090390	4605	4605	4605	4605	0
125	20241205	164800	50090390	4605	4605	4605	4605	0
126	20241205	164700	50090390	4605	4605	4605	4605	0
127	20241205	164600	50090390	4605	4605	4605	4605	0
128	20241205	164500	50090390	4605	4605	4605	4605	0
129	20241205	164400	50090390	4605	4605	4605	4605	0
130	20241205	164300	50090390	4605	4605	4605	4605	0
131	20241205	164200	50090390	4605	4605	4605	4605	0
132	20241205	164100	50090390	4605	4605	4605	4605	0
133	20241205	164000	50090390	4605	4605	4605	4605	0
134	20241205	163900	50090390	4605	4605	4605	4605	0
135	20241205	163800	50090390	4605	4605	4605	4605	0
136	20241205	163700	50090390	4605	4605	4605	4605	0
137	20241205	163600	50090390	4605	4605	4605	4605	0
138	20241205	163500	50090390	4605	4605	4605	4605	0
139	20241205	163400	50090390	4605	4605	4605	4605	0
140	20241205	163300	50090390	4605	4605	4605	4605	0
141	20241205	163200	50090390	4605	4605	4605	4605	0
142	20241205	163100	50090390	4605	4605	4605	4605	0
143	20241205	163000	50090390	4605	4605	4605	4605	0
144	20241205	162900	50090390	4605	4605	4605	4605	0
145	20241205	162800	50090390	4605	4605	4605	4605	0
146	20241205	162700	50090390	4605	4605	4605	4605	0
147	20241205	162600	50090390	4605	4605	4605	4605	0
148	20241205	162500	50090390	4605	4605	4605	4605	0
149	20241205	162400	50090390	4605	4605	4605	4605	0
150	20241205	162300	50090390	4605	4605	4605	4605	0
151	20241205	162200	50090390	4605	4605	4605	4605	0
152	20241205	162100	50090390	4605	4605	4605	4605	190
153	20241205	162000	50090390	4605	4605	4605	4605	0
154	20241205	161900	50090390	4605	4605	4605	4605	0
155	20241205	161800	50090390	4605	4605	4605	4605	0
156	20241205	161700	50090390	4605	4605	4605	4605	0
157	20241205	161600	50090390	4605	4605	4605	4605	0
158	20241205	161500	50090390	4605	4605	4605	4605	0
159	20241205	161400	50090390	4605	4605	4605	4605	0
160	20241205	161300	50090390	4605	4605	4605	4605	0
161	20241205	161200	50090390	4605	4605	4605	4605	0
162	20241205	161100	50090390	4605	4605	4605	4605	0
163	20241205	161000	50090390	4605	4605	4605	4605	0
164	20241205	160900	50090390	4605	4605	4605	4605	0
165	20241205	160800	50090390	4605	4605	4605	4605	0
166	20241205	160700	50090390	4605	4605	4605	4605	0
167	20241205	160600	50090390	4605	4605	4605	4605	0
168	20241205	160500	50090390	4605	4605	4605	4605	0
169	20241205	160400	50090390	4605	4605	4605	4605	0
170	20241205	160300	50090390	4605	4605	4605	4605	0
171	20241205	160200	50090390	4605	4605	4605	4605	0
172	20241205	160100	50090390	4605	4605	4605	4605	0
173	20241205	160000	50090390	4605	4605	4605	4605	0
174	20241205	155900	50090390	4605	4605	4605	4605	0
175	20241205	155800	50090390	4605	4605	4605	4605	0
176	20241205	155700	50090390	4605	4605	4605	4605	0
177	20241205	155600	50090390	4605	4605	4605	4605	0
178	20241205	155500	50090390	4605	4605	4605	4605	0
179	20241205	155400	50090390	4605	4605	4605	4605	0
180	20241205	155300	50090390	4605	4605	4605	4605	0
181	20241205	155200	50090390	4605	4605	4605	4605	0
182	20241205	155100	50090390	4605	4605	4605	4605	190
183	20241205	155000	50090390	4605	4605	4605	4605	0
184	20241205	154900	50090390	4605	4605	4605	4605	0
185	20241205	154800	50090390	4605	4605	4605	4605	0
186	20241205	154700	50090390	4605	4605	4605	4605	0
187	20241205	154600	50090390	4605	4605	4605	4605	0
188	20241205	154500	50090390	4605	4605	4605	4605	0
189	20241205	154400	50090390	4605	4605	4605	4605	0
190	20241205	154300	50090390	4605	4605	4605	4605	0
191	20241205	154200	50090390	4605	4605	4605	4605	0
192	20241205	154100	50090390	4605	4605	4605	4605	0
193	20241205	154000	50090390	4605	4605	4605	4605	0
194	20241205	153900	50090390	4605	4605	4605	4605	0
195	20241205	153800	50090390	4605	4605	4605	4605	0
196	20241205	153700	50090390	4605	4605	4605	4605	0
197	20241205	153600	50090390	4605	4605	4605	4605	0
198	20241205	153500	50090390	4605	4605	4605	4605	0
199	20241205	153400	50090390	4605	4605	4605	4605	0
200	20241205	153300	50090390	4605	4605	4605	4605	0
201	20241205	153200	50090390	4605	4605	4605	4605	0
202	20241205	153100	50090390	4605	4605	4605	4605	0
203	20241205	153000	50090390	4605	4605	4605	4605	190
204	20241205	152900	49215440	4650	4650	4650	4650	0
205	20241205	152800	49215440	4650	4650	4650	4650	0
206	20241205	152700	49215440	4650	4650	4650	4650	0
207	20241205	152600	49215440	4650	4650	4650	4650	0
208	20241205	152500	49215440	4650	4650	4650	4650	0
209	20241205	152400	49215440	4650	4650	4650	4650	0
210	20241205	152300	49215440	4650	4650	4650	4650	0
211	20241205	152200	49215440	4650	4650	4650	4650	0
212	20241205	152100	49215440	4650	4650	4650	4650	0
213	20241205	152000	49215440	4650	4650	4650	4650	0
214	20241205	151900	49215440	4650	4650	4650	4650	0
215	20241205	151800	49215440	4650	4650	4650	4650	74
216	20241205	151700	48871340	4615	4615	4615	4615	0
217	20241205	151600	48871340	4615	4615	4615	4615	0
218	20241205	151500	48871340	4615	4615	4615	4615	4
219	20241205	151400	48852880	4615	4615	4615	4615	0
220	20241205	151300	48852880	4615	4620	4620	4615	359
221	20241205	151200	47195770	4625	4625	4625	4625	1
222	20241205	151100	47191145	4630	4630	4630	4630	0
223	20241205	151000	47191145	4630	4630	4630	4630	0
224	20241205	150900	47191145	4630	4630	4630	4630	0
225	20241205	150800	47191145	4630	4630	4630	4630	0
226	20241205	150700	47191145	4630	4630	4630	4630	0
227	20241205	150600	47191145	4630	4630	4630	4630	0
228	20241205	150500	47191145	4630	4640	4640	4630	522
229	20241205	150400	44772125	4630	4630	4630	4630	0
230	20241205	150300	44772125	4630	4630	4630	4630	0
231	20241205	150200	44772125	4630	4630	4630	4630	0
232	20241205	150100	44772125	4630	4630	4630	4630	0
233	20241205	150000	44772125	4630	4630	4630	4630	0
234	20241205	145900	44772125	4630	4630	4630	4630	0
235	20241205	145800	44772125	4630	4630	4630	4630	0
236	20241205	145700	44772125	4630	4630	4630	4630	0
237	20241205	145600	44772125	4630	4630	4630	4630	0
238	20241205	145500	44772125	4630	4630	4630	4630	0
239	20241205	145400	44772125	4630	4640	4640	4630	170
240	20241205	145300	43983505	4635	4635	4635	4635	9
241	20241205	145200	43941790	4630	4630	4630	4630	24
242	20241205	145100	43830670	4630	4630	4630	4630	0
243	20241205	145000	43830670	4630	4635	4635	4630	377
244	20241205	144900	42083465	4640	4640	4640	4640	0
245	20241205	144800	42083465	4640	4640	4640	4640	47
246	20241205	144700	41865385	4640	4640	4640	4640	0
247	20241205	144600	41865385	4640	4640	4640	4640	0
248	20241205	144500	41865385	4640	4640	4640	4640	0
249	20241205	144400	41865385	4640	4640	4640	4640	0
250	20241205	144300	41865385	4640	4640	4640	4640	0
251	20241205	144200	41865385	4640	4640	4640	4640	0
252	20241205	144100	41865385	4640	4640	4640	4640	0
253	20241205	144000	41865385	4640	4640	4640	4640	0
254	20241205	143900	41865385	4640	4640	4640	4640	0
255	20241205	143800	41865385	4640	4640	4640	4640	0
256	20241205	143700	41865385	4640	4640	4640	4640	0
257	20241205	143600	41865385	4640	4640	4640	4640	0
258	20241205	143500	41865385	4640	4640	4640	4640	0
259	20241205	143400	41865385	4640	4640	4640	4640	0
260	20241205	143300	41865385	4640	4640	4640	4640	0
261	20241205	143200	41865385	4640	4640	4640	4640	0
262	20241205	143100	41865385	4640	4640	4640	4640	0
263	20241205	143000	41865385	4640	4640	4640	4640	0
264	20241205	142900	41865385	4640	4640	4640	4640	0
265	20241205	142800	41865385	4640	4640	4640	4640	0
266	20241205	142700	41865385	4640	4640	4640	4640	0
267	20241205	142600	41865385	4640	4640	4640	4640	0
268	20241205	142500	41865385	4640	4640	4640	4640	1
269	20241205	142400	41860745	4640	4640	4640	4640	0
270	20241205	142300	41860745	4640	4640	4640	4640	0
271	20241205	142200	41860745	4640	4640	4640	4640	0
272	20241205	142100	41860745	4640	4640	4640	4640	7
273	20241205	142000	41828265	4640	4640	4640	4640	0
274	20241205	141900	41828265	4640	4640	4640	4640	0
275	20241205	141800	41828265	4640	4640	4640	4640	0
276	20241205	141700	41828265	4640	4640	4640	4640	0
277	20241205	141600	41828265	4640	4640	4640	4640	0
278	20241205	141500	41828265	4640	4640	4640	4640	1
279	20241205	141400	41823625	4640	4640	4640	4640	0
280	20241205	141300	41823625	4640	4640	4640	4640	0
281	20241205	141200	41823625	4640	4640	4640	4640	0
282	20241205	141100	41823625	4640	4640	4640	4640	0
283	20241205	141000	41823625	4640	4640	4640	4640	0
284	20241205	140900	41823625	4640	4640	4640	4640	0
285	20241205	140800	41823625	4640	4640	4640	4640	0
286	20241205	140700	41823625	4640	4640	4640	4640	0
287	20241205	140600	41823625	4640	4640	4640	4640	1
288	20241205	140500	41818985	4635	4635	4635	4635	0
289	20241205	140400	41818985	4635	4635	4635	4635	0
290	20241205	140300	41818985	4635	4635	4635	4635	0
291	20241205	140200	41818985	4635	4635	4635	4635	0
292	20241205	140100	41818985	4635	4635	4635	4635	0
293	20241205	140000	41818985	4635	4635	4635	4635	0
294	20241205	135900	41818985	4635	4640	4640	4635	24
295	20241205	135800	41707635	4640	4640	4640	4640	0
296	20241205	135700	41707635	4640	4640	4640	4640	0
297	20241205	135600	41707635	4640	4640	4640	4640	0
298	20241205	135500	41707635	4640	4640	4640	4640	0
299	20241205	135400	41707635	4640	4640	4640	4640	0
300	20241205	135300	41707635	4640	4640	4640	4640	0
301	20241205	135200	41707635	4640	4640	4640	4640	0
302	20241205	135100	41707635	4640	4640	4640	4640	0
303	20241205	135000	41707635	4640	4640	4640	4640	0
304	20241205	134900	41707635	4640	4640	4640	4640	0
305	20241205	134800	41707635	4640	4640	4640	4640	0
306	20241205	134700	41707635	4640	4640	4640	4640	0
307	20241205	134600	41707635	4640	4640	4640	4640	0
308	20241205	134500	41707635	4640	4640	4640	4640	0
309	20241205	134400	41707635	4640	4640	4640	4640	0
310	20241205	134300	41707635	4640	4640	4640	4640	0
311	20241205	134200	41707635	4640	4640	4640	4640	0
312	20241205	134100	41707635	4640	4640	4640	4640	0
313	20241205	134000	41707635	4640	4640	4640	4640	0
314	20241205	133900	41707635	4640	4640	4640	4640	0
315	20241205	133800	41707635	4640	4640	4640	4640	0
316	20241205	133700	41707635	4640	4640	4640	4640	0
317	20241205	133600	41707635	4640	4640	4640	4640	0
318	20241205	133500	41707635	4640	4640	4640	4640	0
319	20241205	133400	41707635	4640	4640	4640	4640	0
320	20241205	133300	41707635	4640	4640	4640	4640	1
321	20241205	133200	41702995	4640	4640	4640	4640	0
322	20241205	133100	41702995	4640	4640	4640	4640	0
323	20241205	133000	41702995	4640	4640	4640	4640	0
324	20241205	132900	41702995	4640	4640	4640	4640	0
325	20241205	132800	41702995	4640	4640	4640	4640	0
326	20241205	132700	41702995	4640	4640	4640	4640	0
327	20241205	132600	41702995	4640	4640	4640	4640	93
328	20241205	132500	41271475	4640	4640	4640	4640	5
329	20241205	132400	41248275	4640	4640	4640	4640	0
330	20241205	132300	41248275	4640	4640	4640	4640	0
331	20241205	132200	41248275	4640	4640	4640	4640	0
332	20241205	132100	41248275	4640	4640	4640	4640	0
333	20241205	132000	41248275	4640	4640	4640	4640	0
334	20241205	131900	41248275	4640	4640	4640	4640	0
335	20241205	131800	41248275	4640	4640	4640	4640	0
336	20241205	131700	41248275	4640	4640	4640	4640	0
337	20241205	131600	41248275	4640	4640	4640	4640	0
338	20241205	131500	41248275	4640	4640	4640	4640	0
339	20241205	131400	41248275	4640	4640	4640	4640	0
340	20241205	131300	41248275	4640	4640	4640	4640	0
341	20241205	131200	41248275	4640	4640	4640	4640	0
342	20241205	131100	41248275	4640	4640	4640	4640	0
343	20241205	131000	41248275	4640	4640	4640	4640	0
344	20241205	130900	41248275	4640	4640	4640	4640	0
345	20241205	130800	41248275	4640	4640	4640	4640	0
346	20241205	130700	41248275	4640	4640	4640	4640	0
347	20241205	130600	41248275	4640	4640	4640	4640	0
348	20241205	130500	41248275	4640	4640	4640	4640	0
349	20241205	130400	41248275	4640	4640	4640	4640	0
350	20241205	130300	41248275	4640	4640	4640	4640	0
351	20241205	130200	41248275	4640	4640	4640	4640	0
352	20241205	130100	41248275	4640	4640	4640	4640	2
353	20241205	130000	41238995	4635	4635	4635	4635	0
354	20241205	125900	41238995	4635	4635	4635	4635	0
355	20241205	125800	41238995	4635	4635	4635	4635	0
356	20241205	125700	41238995	4635	4635	4635	4635	0
357	20241205	125600	41238995	4635	4635	4635	4635	0
358	20241205	125500	41238995	4635	4635	4635	4635	0
359	20241205	125400	41238995	4635	4635	4635	4635	0
360	20241205	125300	41238995	4635	4635	4635	4635	0
361	20241205	125200	41238995	4635	4635	4635	4635	0
362	20241205	125100	41238995	4635	4635	4635	4635	0
363	20241205	125000	41238995	4635	4635	4635	4635	0
364	20241205	124900	41238995	4635	4635	4635	4635	0
365	20241205	124800	41238995	4635	4635	4635	4635	0
366	20241205	124700	41238995	4635	4635	4635	4635	0
367	20241205	124600	41238995	4635	4635	4635	4635	0
368	20241205	124500	41238995	4635	4635	4635	4635	0
369	20241205	124400	41238995	4635	4635	4635	4635	0
370	20241205	124300	41238995	4635	4635	4635	4635	0
371	20241205	124200	41238995	4635	4635	4635	4635	0
372	20241205	124100	41238995	4635	4635	4635	4635	0
373	20241205	124000	41238995	4635	4635	4635	4635	0
374	20241205	123900	41238995	4635	4635	4635	4635	0
375	20241205	123800	41238995	4635	4635	4635	4635	0
376	20241205	123700	41238995	4635	4635	4635	4635	0
377	20241205	123600	41238995	4635	4635	4635	4635	0
378	20241205	123500	41238995	4635	4635	4635	4635	0
379	20241205	123400	41238995	4635	4635	4635	4635	0
380	20241205	123300	41238995	4635	4635	4635	4635	0
381	20241205	123200	41238995	4635	4635	4635	4635	0
382	20241205	123100	41238995	4635	4635	4635	4635	0
383	20241205	123000	41238995	4635	4635	4635	4635	0
384	20241205	122900	41238995	4635	4635	4635	4635	0
385	20241205	122800	41238995	4635	4635	4635	4635	0
386	20241205	122700	41238995	4635	4635	4635	4635	1
387	20241205	122600	41234360	4650	4650	4650	4650	0
388	20241205	122500	41234360	4650	4650	4650	4650	85
389	20241205	122400	40839110	4645	4645	4645	4645	0
390	20241205	122300	40839110	4645	4645	4645	4645	0
391	20241205	122200	40839110	4645	4645	4645	4645	0
392	20241205	122100	40839110	4645	4645	4645	4645	0
393	20241205	122000	40839110	4645	4645	4645	4645	0
394	20241205	121900	40839110	4645	4645	4645	4645	0
395	20241205	121800	40839110	4645	4645	4645	4645	0
396	20241205	121700	40839110	4645	4645	4645	4645	0
397	20241205	121600	40839110	4645	4645	4645	4645	0
398	20241205	121500	40839110	4645	4645	4645	4645	130
399	20241205	121400	40235260	4645	4645	4645	4645	0
400	20241205	121300	40235260	4645	4645	4645	4645	0
401	20241205	121200	40235260	4645	4645	4645	4645	0
402	20241205	121100	40235260	4645	4645	4645	4645	0
403	20241205	121000	40235260	4645	4645	4645	4645	2
404	20241205	120900	40225970	4645	4645	4645	4645	0
405	20241205	120800	40225970	4645	4645	4645	4645	0
406	20241205	120700	40225970	4645	4645	4645	4645	0
407	20241205	120600	40225970	4645	4645	4645	4645	0
408	20241205	120500	40225970	4645	4645	4645	4645	0
409	20241205	120400	40225970	4645	4645	4645	4645	0
410	20241205	120300	40225970	4645	4645	4645	4645	0
411	20241205	120200	40225970	4645	4645	4645	4645	0
412	20241205	120100	40225970	4645	4645	4645	4645	2
413	20241205	120000	40216680	4645	4645	4645	4645	100
414	20241205	115900	39752180	4645	4645	4645	4645	0
415	20241205	115800	39752180	4645	4645	4645	4645	0
416	20241205	115700	39752180	4645	4645	4645	4645	0
417	20241205	115600	39752180	4645	4645	4645	4645	0
418	20241205	115500	39752180	4645	4645	4645	4645	0
419	20241205	115400	39752180	4645	4645	4645	4645	0
420	20241205	115300	39752180	4645	4645	4645	4645	0
421	20241205	115200	39752180	4645	4645	4645	4645	0
422	20241205	115100	39752180	4645	4645	4645	4645	0
423	20241205	115000	39752180	4645	4645	4645	4645	0
424	20241205	114900	39752180	4645	4645	4645	4645	0
425	20241205	114800	39752180	4645	4645	4645	4645	0
426	20241205	114700	39752180	4645	4645	4645	4645	0
427	20241205	114600	39752180	4645	4645	4645	4645	0
428	20241205	114500	39752180	4645	4645	4645	4645	0
429	20241205	114400	39752180	4645	4645	4645	4645	1
430	20241205	114300	39747535	4645	4645	4645	4645	0
431	20241205	114200	39747535	4645	4645	4645	4645	0
432	20241205	114100	39747535	4645	4645	4645	4645	0
433	20241205	114000	39747535	4645	4645	4645	4645	0
434	20241205	113900	39747535	4645	4645	4645	4645	0
435	20241205	113800	39747535	4645	4645	4645	4645	0
436	20241205	113700	39747535	4645	4645	4645	4645	0
437	20241205	113600	39747535	4645	4645	4695	4645	135
438	20241205	113500	39115760	4630	4630	4630	4630	0
439	20241205	113400	39115760	4630	4630	4630	4630	0
440	20241205	113300	39115760	4630	4630	4630	4630	0
441	20241205	113200	39115760	4630	4630	4630	4630	0
442	20241205	113100	39115760	4630	4630	4630	4630	0
443	20241205	113000	39115760	4630	4630	4630	4630	0
444	20241205	112900	39115760	4630	4630	4630	4630	1
445	20241205	112800	39111130	4620	4620	4620	4620	0
446	20241205	112700	39111130	4620	4620	4620	4620	0
447	20241205	112600	39111130	4620	4620	4620	4620	0
448	20241205	112500	39111130	4620	4620	4620	4620	3
449	20241205	112400	39097270	4620	4620	4620	4620	0
450	20241205	112300	39097270	4620	4620	4620	4620	0
451	20241205	112200	39097270	4620	4620	4620	4620	0
452	20241205	112100	39097270	4620	4620	4620	4620	0
453	20241205	112000	39097270	4620	4620	4620	4620	0
454	20241205	111900	39097270	4620	4620	4620	4620	0
455	20241205	111800	39097270	4620	4620	4620	4620	0
456	20241205	111700	39097270	4620	4635	4635	4620	822
457	20241205	111600	35292035	4640	4640	4640	4640	0
458	20241205	111500	35292035	4640	4640	4640	4640	290
459	20241205	111400	33946435	4645	4650	4650	4645	405
460	20241205	111300	32065185	4650	4650	4650	4650	0
461	20241205	111200	32065185	4650	4650	4650	4650	18
462	20241205	111100	31981485	4650	4650	4650	4650	165
463	20241205	111000	31214235	4660	4660	4660	4660	0
464	20241205	110900	31214235	4660	4660	4660	4660	1
465	20241205	110800	31209575	4650	4650	4650	4650	0
466	20241205	110700	31209575	4650	4650	4650	4650	10
467	20241205	110600	31163075	4655	4655	4655	4655	0
468	20241205	110500	31163075	4655	4655	4655	4655	0
469	20241205	110400	31163075	4655	4655	4655	4655	218
470	20241205	110300	30148285	4655	4660	4660	4655	264
471	20241205	110200	28918280	4665	4665	4665	4665	0
472	20241205	110100	28918280	4665	4665	4665	4665	0
473	20241205	110000	28918280	4665	4665	4665	4665	0
474	20241205	105900	28918280	4665	4665	4665	4665	0
475	20241205	105800	28918280	4665	4665	4665	4665	0
476	20241205	105700	28918280	4665	4665	4665	4665	0
477	20241205	105600	28918280	4665	4665	4665	4665	0
478	20241205	105500	28918280	4665	4665	4665	4665	0
479	20241205	105400	28918280	4665	4665	4665	4665	0
480	20241205	105300	28918280	4665	4665	4665	4665	0
481	20241205	105200	28918280	4665	4665	4665	4665	0
482	20241205	105100	28918280	4665	4665	4665	4665	0
483	20241205	105000	28918280	4665	4665	4665	4665	0
484	20241205	104900	28918280	4665	4665	4665	4665	0
485	20241205	104800	28918280	4665	4665	4665	4665	0
486	20241205	104700	28918280	4665	4665	4665	4665	0
487	20241205	104600	28918280	4665	4665	4665	4665	0
488	20241205	104500	28918280	4665	4665	4665	4665	0
489	20241205	104400	28918280	4665	4665	4665	4665	0
490	20241205	104300	28918280	4665	4665	4665	4665	100
491	20241205	104200	28451780	4665	4665	4665	4665	0
492	20241205	104100	28451780	4665	4665	4665	4665	0
493	20241205	104000	28451780	4665	4665	4665	4665	204
494	20241205	103900	27500120	4655	4655	4655	4655	0
495	20241205	103800	27500120	4655	4655	4655	4655	0
496	20241205	103700	27500120	4655	4655	4655	4655	0
497	20241205	103600	27500120	4655	4655	4655	4655	0
498	20241205	103500	27500120	4655	4655	4655	4655	0
499	20241205	103400	27500120	4655	4655	4655	4655	102
500	20241205	103300	27025310	4655	4655	4655	4655	13
501	20241205	103200	26964795	4665	4665	4665	4665	50
502	20241205	103100	26731545	4665	4665	4665	4665	0
503	20241205	103000	26731545	4665	4665	4665	4665	67
504	20241205	102900	26418990	4655	4655	4655	4655	21
505	20241205	102800	26321235	4655	4655	4655	4655	1
506	20241205	102700	26316580	4640	4640	4640	4640	0
507	20241205	102600	26316580	4640	4640	4640	4640	0
508	20241205	102500	26316580	4640	4640	4640	4640	0
509	20241205	102400	26316580	4640	4640	4640	4640	97
510	20241205	102300	25866500	4650	4650	4650	4650	0
511	20241205	102200	25866500	4650	4650	4650	4650	0
512	20241205	102100	25866500	4650	4650	4650	4650	0
513	20241205	102000	25866500	4650	4650	4650	4650	0
514	20241205	101900	25866500	4650	4650	4650	4650	0
515	20241205	101800	25866500	4650	4650	4650	4650	0
516	20241205	101700	25866500	4650	4650	4650	4650	0
517	20241205	101600	25866500	4650	4650	4650	4650	0
518	20241205	101500	25866500	4650	4650	4650	4650	0
519	20241205	101400	25866500	4650	4650	4650	4650	0
520	20241205	101300	25866500	4650	4650	4650	4650	0
521	20241205	101200	25866500	4650	4650	4650	4650	0
522	20241205	101100	25866500	4650	4650	4650	4650	0
523	20241205	101000	25866500	4650	4650	4650	4650	0
524	20241205	100900	25866500	4650	4650	4650	4650	0
525	20241205	100800	25866500	4650	4650	4650	4650	0
526	20241205	100700	25866500	4650	4650	4650	4650	0
527	20241205	100600	25866500	4650	4650	4650	4650	0
528	20241205	100500	25866500	4650	4650	4650	4650	0
529	20241205	100400	25866500	4650	4650	4650	4650	5
530	20241205	100300	25843250	4650	4650	4650	4650	0
531	20241205	100200	25843250	4650	4645	4650	4640	104
532	20241205	100100	25360665	4655	4655	4655	4655	0
533	20241205	100000	25360665	4655	4655	4655	4655	0
534	20241205	095900	25360665	4655	4655	4655	4655	1
535	20241205	095800	25356010	4655	4655	4655	4655	0
536	20241205	095700	25356010	4655	4655	4655	4655	0
537	20241205	095600	25356010	4655	4655	4655	4655	1
538	20241205	095500	25351355	4645	4645	4645	4645	0
539	20241205	095400	25351355	4645	4645	4645	4645	0
540	20241205	095300	25351355	4645	4645	4645	4645	0
541	20241205	095200	25351355	4645	4645	4645	4645	0
542	20241205	095100	25351355	4645	4645	4645	4645	0
543	20241205	095000	25351355	4645	4640	4655	4640	501
544	20241205	094900	23026630	4630	4630	4630	4630	0
545	20241205	094800	23026630	4630	4630	4630	4630	59
546	20241205	094700	22753460	4630	4630	4630	4630	0
547	20241205	094600	22753460	4630	4630	4630	4630	10
548	20241205	094500	22707160	4630	4630	4630	4630	24
549	20241205	094400	22596040	4630	4630	4630	4630	19
550	20241205	094300	22508070	4630	4620	4630	4620	102
551	20241205	094200	22036810	4630	4630	4630	4630	2
552	20241205	094100	22027550	4620	4620	4620	4620	0
553	20241205	094000	22027550	4620	4620	4620	4620	0
554	20241205	093900	22027550	4620	4620	4620	4620	0
555	20241205	093800	22027550	4620	4605	4620	4605	2
556	20241205	093700	22018325	4590	4590	4590	4590	0
557	20241205	093600	22018325	4590	4590	4590	4590	0
558	20241205	093500	22018325	4590	4590	4590	4590	1
559	20241205	093400	22013735	4575	4575	4575	4575	0
560	20241205	093300	22013735	4575	4575	4575	4575	0
561	20241205	093200	22013735	4575	4575	4575	4575	10
562	20241205	093100	21967985	4575	4575	4575	4575	10
563	20241205	093000	21922235	4565	4565	4565	4565	0
564	20241205	092900	21922235	4565	4565	4565	4565	0
565	20241205	092800	21922235	4565	4565	4565	4565	0
566	20241205	092700	21922235	4565	4565	4565	4565	0
567	20241205	092600	21922235	4565	4565	4565	4565	3
568	20241205	092500	21908540	4560	4575	4575	4560	39
569	20241205	092400	21730415	4575	4575	4575	4575	0
570	20241205	092300	21730415	4575	4575	4575	4575	25
571	20241205	092200	21616040	4575	4580	4580	4575	10
572	20241205	092100	21570285	4605	4620	4620	4605	596
573	20241205	092000	18819785	4640	4640	4640	4640	0
574	20241205	091900	18819785	4640	4640	4640	4640	0
575	20241205	091800	18819785	4640	4640	4640	4640	0
576	20241205	091700	18819785	4640	4645	4655	4640	93
577	20241205	091600	18388085	4645	4645	4645	4645	0
578	20241205	091500	18388085	4645	4655	4655	4645	73
579	20241205	091400	18048965	4655	4655	4655	4655	0
580	20241205	091300	18048965	4655	4655	4655	4655	0
581	20241205	091200	18048965	4655	4740	4740	4655	44
582	20241205	091100	17841530	4745	4710	4745	4710	237
583	20241205	091000	16717600	4745	4735	4745	4735	266
584	20241205	090900	15455545	4655	4655	4655	4655	17
585	20241205	090800	15376410	4745	4745	4745	4745	0
586	20241205	090700	15376410	4745	4715	4745	4715	726
587	20241205	090600	11935090	4680	4685	4685	4680	61
588	20241205	090500	11649460	4685	4750	4750	4685	302
589	20241205	090400	10228850	4750	4665	4750	4640	1069
590	20241205	090300	5169105	4800	4800	4800	4800	0
591	20241205	090200	5169105	4800	4800	4800	4800	0
592	20241205	090100	5169105	4800	4720	4800	4720	508
593	20241205	090000	2732365	4800	4615	4800	4615	575