KissMeData/035080/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191900	359623200	13930	13930	13930	13930	480
3	20241202	191800	359623200	13930	13930	13930	13930	0
4	20241202	191700	359623200	13930	13930	13930	13930	0
5	20241202	191600	359623200	13930	13930	13930	13930	0
6	20241202	191500	359623200	13930	13930	13930	13930	0
7	20241202	191400	359623200	13930	13930	13930	13930	0
8	20241202	191300	359623200	13930	13930	13930	13930	0
9	20241202	191200	359623200	13930	13930	13930	13930	0
10	20241202	191100	359623200	13930	13930	13930	13930	0
11	20241202	191000	359623200	13930	13930	13930	13930	0
12	20241202	190900	359623200	13930	13930	13930	13930	0
13	20241202	190800	359623200	13930	13930	13930	13930	0
14	20241202	190700	359623200	13930	13930	13930	13930	0
15	20241202	190600	359623200	13930	13930	13930	13930	0
16	20241202	190500	359623200	13930	13930	13930	13930	0
17	20241202	190400	359623200	13930	13930	13930	13930	0
18	20241202	190300	359623200	13930	13930	13930	13930	0
19	20241202	190200	359623200	13930	13930	13930	13930	0
20	20241202	190100	359623200	13930	13930	13930	13930	0
21	20241202	190000	359623200	13930	13930	13930	13930	0
22	20241202	185900	359623200	13930	13930	13930	13930	0
23	20241202	185800	359623200	13930	13930	13930	13930	0
24	20241202	185700	359623200	13930	13930	13930	13930	0
25	20241202	185600	359623200	13930	13930	13930	13930	0
26	20241202	185500	359623200	13930	13930	13930	13930	0
27	20241202	185400	359623200	13930	13930	13930	13930	0
28	20241202	185300	359623200	13930	13930	13930	13930	0
29	20241202	185200	359623200	13930	13930	13930	13930	0
30	20241202	185100	359623200	13930	13930	13930	13930	0
31	20241202	185000	359623200	13930	13930	13930	13930	0
32	20241202	184900	359623200	13930	13930	13930	13930	480
33	20241202	184800	359623200	13930	13930	13930	13930	0
34	20241202	184700	359623200	13930	13930	13930	13930	0
35	20241202	184600	359623200	13930	13930	13930	13930	0
36	20241202	184500	359623200	13930	13930	13930	13930	0
37	20241202	184400	359623200	13930	13930	13930	13930	0
38	20241202	184300	359623200	13930	13930	13930	13930	0
39	20241202	184200	359623200	13930	13930	13930	13930	0
40	20241202	184100	359623200	13930	13930	13930	13930	0
41	20241202	184000	359623200	13930	13930	13930	13930	0
42	20241202	183900	359623200	13930	13930	13930	13930	0
43	20241202	183800	359623200	13930	13930	13930	13930	0
44	20241202	183700	359623200	13930	13930	13930	13930	0
45	20241202	183600	359623200	13930	13930	13930	13930	0
46	20241202	183500	359623200	13930	13930	13930	13930	0
47	20241202	183400	359623200	13930	13930	13930	13930	0
48	20241202	183300	359623200	13930	13930	13930	13930	0
49	20241202	183200	359623200	13930	13930	13930	13930	0
50	20241202	183100	359623200	13930	13930	13930	13930	0
51	20241202	183000	359623200	13930	13930	13930	13930	0
52	20241202	182900	359623200	13930	13930	13930	13930	0
53	20241202	182800	359623200	13930	13930	13930	13930	0
54	20241202	182700	359623200	13930	13930	13930	13930	0
55	20241202	182600	359623200	13930	13930	13930	13930	0
56	20241202	182500	359623200	13930	13930	13930	13930	0
57	20241202	182400	359623200	13930	13930	13930	13930	0
58	20241202	182300	359623200	13930	13930	13930	13930	0
59	20241202	182200	359623200	13930	13930	13930	13930	0
60	20241202	182100	359623200	13930	13930	13930	13930	0
61	20241202	182000	359623200	13930	13930	13930	13930	0
62	20241202	181900	359623200	13930	13930	13930	13930	480
63	20241202	181800	359623200	13930	13930	13930	13930	0
64	20241202	181700	359623200	13930	13930	13930	13930	0
65	20241202	181600	359623200	13930	13930	13930	13930	0
66	20241202	181500	359623200	13930	13930	13930	13930	0
67	20241202	181400	359623200	13930	13930	13930	13930	0
68	20241202	181300	359623200	13930	13930	13930	13930	0
69	20241202	181200	359623200	13930	13930	13930	13930	0
70	20241202	181100	359623200	13930	13930	13930	13930	0
71	20241202	181000	359623200	13930	13930	13930	13930	0
72	20241202	180900	359623200	13930	13930	13930	13930	0
73	20241202	180800	359623200	13930	13930	13930	13930	0
74	20241202	180700	359623200	13930	13930	13930	13930	0
75	20241202	180600	359623200	13930	13930	13930	13930	0
76	20241202	180500	359623200	13930	13930	13930	13930	0
77	20241202	180400	359623200	13930	13930	13930	13930	0
78	20241202	180300	359623200	13930	13930	13930	13930	0
79	20241202	180200	359623200	13930	13930	13930	13930	0
80	20241202	180100	359623200	13930	13930	13930	13930	0
81	20241202	180000	359623200	13930	13930	13930	13930	0
82	20241202	175900	359623200	13930	13930	13930	13930	0
83	20241202	175800	359623200	13930	13930	13930	13930	0
84	20241202	175700	359623200	13930	13930	13930	13930	0
85	20241202	175600	359623200	13930	13930	13930	13930	0
86	20241202	175500	359623200	13930	13930	13930	13930	0
87	20241202	175400	359623200	13930	13930	13930	13930	0
88	20241202	175300	359623200	13930	13930	13930	13930	0
89	20241202	175200	359623200	13930	13930	13930	13930	0
90	20241202	175100	359623200	13930	13930	13930	13930	0
91	20241202	175000	359623200	13930	13930	13930	13930	0
92	20241202	174900	359623200	13930	13930	13930	13930	480
93	20241202	174800	359623200	13930	13930	13930	13930	0
94	20241202	174700	359623200	13930	13930	13930	13930	0
95	20241202	174600	359623200	13930	13930	13930	13930	0
96	20241202	174500	359623200	13930	13930	13930	13930	0
97	20241202	174400	359623200	13930	13930	13930	13930	0
98	20241202	174300	359623200	13930	13930	13930	13930	0
99	20241202	174200	359623200	13930	13930	13930	13930	0
100	20241202	174100	359623200	13930	13930	13930	13930	0
101	20241202	174000	359623200	13930	13930	13930	13930	0
102	20241202	173900	359623200	13930	13930	13930	13930	0
103	20241202	173800	359623200	13930	13930	13930	13930	0
104	20241202	173700	359623200	13930	13930	13930	13930	0
105	20241202	173600	359623200	13930	13930	13930	13930	0
106	20241202	173500	359623200	13930	13930	13930	13930	0
107	20241202	173400	359623200	13930	13930	13930	13930	0
108	20241202	173300	359623200	13930	13930	13930	13930	0
109	20241202	173200	359623200	13930	13930	13930	13930	0
110	20241202	173100	359623200	13930	13930	13930	13930	0
111	20241202	173000	359623200	13930	13930	13930	13930	0
112	20241202	172900	359623200	13930	13930	13930	13930	0
113	20241202	172800	359623200	13930	13930	13930	13930	0
114	20241202	172700	359623200	13930	13930	13930	13930	0
115	20241202	172600	359623200	13930	13930	13930	13930	0
116	20241202	172500	359623200	13930	13930	13930	13930	0
117	20241202	172400	359623200	13930	13930	13930	13930	0
118	20241202	172300	359623200	13930	13930	13930	13930	0
119	20241202	172200	359623200	13930	13930	13930	13930	0
120	20241202	172100	359623200	13930	13930	13930	13930	0
121	20241202	172000	359623200	13930	13930	13930	13930	0
122	20241202	171900	359623200	13930	13930	13930	13930	480
123	20241202	171800	359623200	13930	13930	13930	13930	0
124	20241202	171700	359623200	13930	13930	13930	13930	0
125	20241202	171600	359623200	13930	13930	13930	13930	0
126	20241202	171500	359623200	13930	13930	13930	13930	0
127	20241202	171400	359623200	13930	13930	13930	13930	0
128	20241202	171300	359623200	13930	13930	13930	13930	0
129	20241202	171200	359623200	13930	13930	13930	13930	0
130	20241202	171100	359623200	13930	13930	13930	13930	0
131	20241202	171000	359623200	13930	13930	13930	13930	0
132	20241202	170900	359623200	13930	13930	13930	13930	0
133	20241202	170800	359623200	13930	13930	13930	13930	0
134	20241202	170700	359623200	13930	13930	13930	13930	0
135	20241202	170600	359623200	13930	13930	13930	13930	0
136	20241202	170500	359623200	13930	13930	13930	13930	0
137	20241202	170400	359623200	13930	13930	13930	13930	0
138	20241202	170300	359623200	13930	13930	13930	13930	0
139	20241202	170200	359623200	13930	13930	13930	13930	0
140	20241202	170100	359623200	13930	13930	13930	13930	0
141	20241202	170000	359623200	13930	13930	13930	13930	0
142	20241202	165900	359623200	13930	13930	13930	13930	0
143	20241202	165800	359623200	13930	13930	13930	13930	0
144	20241202	165700	359623200	13930	13930	13930	13930	0
145	20241202	165600	359623200	13930	13930	13930	13930	0
146	20241202	165500	359623200	13930	13930	13930	13930	0
147	20241202	165400	359623200	13930	13930	13930	13930	0
148	20241202	165300	359623200	13930	13930	13930	13930	0
149	20241202	165200	359623200	13930	13930	13930	13930	0
150	20241202	165100	359623200	13930	13930	13930	13930	0
151	20241202	165000	359623200	13930	13930	13930	13930	0
152	20241202	164900	359623200	13930	13930	13930	13930	480
153	20241202	164800	359623200	13930	13930	13930	13930	0
154	20241202	164700	359623200	13930	13930	13930	13930	0
155	20241202	164600	359623200	13930	13930	13930	13930	0
156	20241202	164500	359623200	13930	13930	13930	13930	0
157	20241202	164400	359623200	13930	13930	13930	13930	0
158	20241202	164300	359623200	13930	13930	13930	13930	0
159	20241202	164200	359623200	13930	13930	13930	13930	0
160	20241202	164100	359623200	13930	13930	13930	13930	0
161	20241202	164000	359623200	13930	13930	13930	13930	0
162	20241202	163900	359623200	13930	13930	13930	13930	0
163	20241202	163800	359623200	13930	13930	13930	13930	0
164	20241202	163700	359623200	13930	13930	13930	13930	0
165	20241202	163600	359623200	13930	13930	13930	13930	0
166	20241202	163500	359623200	13930	13930	13930	13930	0
167	20241202	163400	359623200	13930	13930	13930	13930	0
168	20241202	163300	359623200	13930	13930	13930	13930	0
169	20241202	163200	359623200	13930	13930	13930	13930	0
170	20241202	163100	359623200	13930	13930	13930	13930	0
171	20241202	163000	359623200	13930	13930	13930	13930	0
172	20241202	162900	359623200	13930	13930	13930	13930	0
173	20241202	162800	359623200	13930	13930	13930	13930	0
174	20241202	162700	359623200	13930	13930	13930	13930	0
175	20241202	162600	359623200	13930	13930	13930	13930	0
176	20241202	162500	359623200	13930	13930	13930	13930	0
177	20241202	162400	359623200	13930	13930	13930	13930	0
178	20241202	162300	359623200	13930	13930	13930	13930	0
179	20241202	162200	359623200	13930	13930	13930	13930	0
180	20241202	162100	359623200	13930	13930	13930	13930	0
181	20241202	162000	359623200	13930	13930	13930	13930	0
182	20241202	161900	359623200	13930	13930	13930	13930	480
183	20241202	161800	359623200	13930	13930	13930	13930	0
184	20241202	161700	359623200	13930	13930	13930	13930	0
185	20241202	161600	359623200	13930	13930	13930	13930	0
186	20241202	161500	359623200	13930	13930	13930	13930	0
187	20241202	161400	359623200	13930	13930	13930	13930	0
188	20241202	161300	359623200	13930	13930	13930	13930	0
189	20241202	161200	359623200	13930	13930	13930	13930	0
190	20241202	161100	359623200	13930	13930	13930	13930	0
191	20241202	161000	359623200	13930	13930	13930	13930	0
192	20241202	160900	359623200	13930	13930	13930	13930	0
193	20241202	160800	359623200	13930	13930	13930	13930	0
194	20241202	160700	359623200	13930	13930	13930	13930	0
195	20241202	160600	359623200	13930	13930	13930	13930	0
196	20241202	160500	359623200	13930	13930	13930	13930	0
197	20241202	160400	359623200	13930	13930	13930	13930	0
198	20241202	160300	359623200	13930	13930	13930	13930	0
199	20241202	160200	359623200	13930	13930	13930	13930	0
200	20241202	160100	359623200	13930	13930	13930	13930	0
201	20241202	160000	359623200	13930	13930	13930	13930	0
202	20241202	155900	359623200	13930	13930	13930	13930	0
203	20241202	155800	359623200	13930	13930	13930	13930	0
204	20241202	155700	359623200	13930	13930	13930	13930	0
205	20241202	155600	359623200	13930	13930	13930	13930	0
206	20241202	155500	359623200	13930	13930	13930	13930	0
207	20241202	155400	359623200	13930	13930	13930	13930	0
208	20241202	155300	359623200	13930	13930	13930	13930	0
209	20241202	155200	359623200	13930	13930	13930	13930	0
210	20241202	155100	359623200	13930	13930	13930	13930	0
211	20241202	155000	359623200	13930	13930	13930	13930	0
212	20241202	154900	359623200	13930	13930	13930	13930	480
213	20241202	154800	359623200	13930	13930	13930	13930	0
214	20241202	154700	359623200	13930	13930	13930	13930	0
215	20241202	154600	359623200	13930	13930	13930	13930	0
216	20241202	154500	359623200	13930	13930	13930	13930	0
217	20241202	154400	359623200	13930	13930	13930	13930	0
218	20241202	154300	359623200	13930	13930	13930	13930	0
219	20241202	154200	359623200	13930	13930	13930	13930	0
220	20241202	154100	359623200	13930	13930	13930	13930	0
221	20241202	154000	359623200	13930	13930	13930	13930	0
222	20241202	153900	359623200	13930	13930	13930	13930	0
223	20241202	153800	359623200	13930	13930	13930	13930	0
224	20241202	153700	359623200	13930	13930	13930	13930	0
225	20241202	153600	359623200	13930	13930	13930	13930	0
226	20241202	153500	359623200	13930	13930	13930	13930	0
227	20241202	153400	359623200	13930	13930	13930	13930	0
228	20241202	153300	359623200	13930	13930	13930	13930	0
229	20241202	153200	359623200	13930	13930	13930	13930	0
230	20241202	153100	359623200	13930	13930	13930	13930	0
231	20241202	153000	359623200	13930	13930	13930	13930	480
232	20241202	152900	352936800	13930	13930	13930	13930	0
233	20241202	152800	352936800	13930	13930	13930	13930	0
234	20241202	152700	352936800	13930	13930	13930	13930	0
235	20241202	152600	352936800	13930	13930	13930	13930	0
236	20241202	152500	352936800	13930	13930	13930	13930	0
237	20241202	152400	352936800	13930	13930	13930	13930	0
238	20241202	152300	352936800	13930	13930	13930	13930	0
239	20241202	152200	352936800	13930	13930	13930	13930	0
240	20241202	152100	352936800	13930	13930	13930	13930	0
241	20241202	152000	352936800	13930	13930	13930	13930	0
242	20241202	151900	352936800	13930	13930	13930	13930	3
243	20241202	151800	352895010	13930	13930	13930	13930	5
244	20241202	151700	352825360	13920	13920	13920	13920	80
245	20241202	151600	351711760	13930	13920	13930	13920	605
246	20241202	151500	343290110	13920	13920	13920	13920	0
247	20241202	151400	343290110	13920	13920	13920	13920	463
248	20241202	151300	336845150	13930	13920	13930	13920	20
249	20241202	151200	336566650	13930	13930	13930	13930	8
250	20241202	151100	336455210	13920	13920	13920	13920	0
251	20241202	151000	336455210	13920	13920	13920	13920	0
252	20241202	150900	336455210	13920	13920	13920	13920	0
253	20241202	150800	336455210	13920	13920	13920	13920	169
254	20241202	150700	334102730	13920	13920	13920	13920	222
255	20241202	150600	331012490	13920	13920	13920	13920	0
256	20241202	150500	331012490	13920	13920	13920	13920	12
257	20241202	150400	330845450	13920	13920	13920	13920	0
258	20241202	150300	330845450	13920	13920	13920	13920	0
259	20241202	150200	330845450	13920	13920	13920	13920	112
260	20241202	150100	329286410	13930	13930	13930	13930	46
261	20241202	150000	328645630	13930	13930	13930	13930	5
262	20241202	145900	328575980	13930	13930	13930	13930	0
263	20241202	145800	328575980	13930	13930	13930	13930	0
264	20241202	145700	328575980	13930	13930	13930	13930	0
265	20241202	145600	328575980	13930	13940	13940	13930	2
266	20241202	145500	328548110	13940	13940	13940	13940	3
267	20241202	145400	328506290	13940	13940	13940	13940	0
268	20241202	145300	328506290	13940	13940	13940	13940	0
269	20241202	145200	328506290	13940	13940	13940	13940	0
270	20241202	145100	328506290	13940	13940	13940	13930	103
271	20241202	145000	327071270	13940	13940	13940	13940	58
272	20241202	144900	326262750	13930	13930	13930	13930	0
273	20241202	144800	326262750	13930	13930	13930	13930	0
274	20241202	144700	326262750	13930	13930	13930	13930	75
275	20241202	144600	325218000	13930	13930	13930	13930	7
276	20241202	144500	325120490	13940	13940	13940	13940	0
277	20241202	144400	325120490	13940	13940	13940	13940	0
278	20241202	144300	325120490	13940	13940	13940	13940	5
279	20241202	144200	325050790	13930	13930	13930	13930	193
280	20241202	144100	322362300	13940	13940	13940	13940	0
281	20241202	144000	322362300	13940	13940	13940	13940	17
282	20241202	143900	322125320	13940	13940	13940	13940	0
283	20241202	143800	322125320	13940	13940	13940	13940	0
284	20241202	143700	322125320	13940	13940	13940	13940	0
285	20241202	143600	322125320	13940	13940	13940	13940	0
286	20241202	143500	322125320	13940	13940	13940	13940	0
287	20241202	143400	322125320	13940	13940	13940	13940	2
288	20241202	143300	322097440	13920	13930	13930	13920	115
289	20241202	143200	320496490	13930	13930	13930	13930	6
290	20241202	143100	320412910	13960	13960	13960	13960	0
291	20241202	143000	320412910	13960	13960	13960	13960	0
292	20241202	142900	320412910	13960	13960	13960	13960	0
293	20241202	142800	320412910	13960	13960	13960	13960	0
294	20241202	142700	320412910	13960	13960	13960	13960	0
295	20241202	142600	320412910	13960	13960	13960	13960	0
296	20241202	142500	320412910	13960	13960	13960	13960	0
297	20241202	142400	320412910	13960	13960	13960	13960	0
298	20241202	142300	320412910	13960	13960	13960	13960	0
299	20241202	142200	320412910	13960	13960	13960	13960	0
300	20241202	142100	320412910	13960	13960	13960	13960	0
301	20241202	142000	320412910	13960	13930	13960	13930	1000
302	20241202	141900	306456180	13920	13920	13920	13920	0
303	20241202	141800	306456180	13920	13920	13920	13920	0
304	20241202	141700	306456180	13920	13920	13920	13920	0
305	20241202	141600	306456180	13920	13920	13920	13920	244
306	20241202	141500	303059700	13920	13920	13920	13920	1
307	20241202	141400	303045780	13930	13930	13930	13930	0
308	20241202	141300	303045780	13930	13930	13930	13930	0
309	20241202	141200	303045780	13930	13930	13930	13930	0
310	20241202	141100	303045780	13930	13930	13930	13930	0
311	20241202	141000	303045780	13930	13930	13930	13930	10
312	20241202	140900	302906480	13930	13930	13930	13930	20
313	20241202	140800	302627880	13930	13930	13930	13930	636
314	20241202	140700	293768400	13930	13930	13930	13930	0
315	20241202	140600	293768400	13930	13930	13930	13930	100
316	20241202	140500	292375400	13930	13930	13930	13930	0
317	20241202	140400	292375400	13930	13930	13930	13930	0
318	20241202	140300	292375400	13930	13930	13930	13930	0
319	20241202	140200	292375400	13930	13930	13930	13930	214
320	20241202	140100	289394380	13920	13920	13920	13920	2
321	20241202	140000	289366540	13920	13920	13920	13920	4
322	20241202	135900	289310860	13920	13920	13920	13920	0
323	20241202	135800	289310860	13920	13920	13920	13920	0
324	20241202	135700	289310860	13920	13920	13920	13920	0
325	20241202	135600	289310860	13920	13920	13920	13920	1
326	20241202	135500	289296940	13920	13920	13920	13920	1
327	20241202	135400	289283020	13920	13920	13920	13920	109
328	20241202	135300	287765740	13930	13930	13930	13930	0
329	20241202	135200	287765740	13930	13930	13930	13930	1458
330	20241202	135100	267455800	13930	13930	13930	13920	173
331	20241202	135000	265046910	13930	13930	13930	13930	0
332	20241202	134900	265046910	13930	13930	13930	13930	0
333	20241202	134800	265046910	13930	13930	13930	13930	15
334	20241202	134700	264837960	13930	13930	13930	13930	0
335	20241202	134600	264837960	13930	13930	13930	13930	0
336	20241202	134500	264837960	13930	13930	13930	13930	160
337	20241202	134400	262609160	13930	13930	13930	13930	0
338	20241202	134300	262609160	13930	13930	13930	13930	520
339	20241202	134200	255365560	13940	13940	13940	13940	3
340	20241202	134100	255323740	13930	13930	13930	13930	0
341	20241202	134000	255323740	13930	13930	13930	13930	82
342	20241202	133900	254181480	13960	13960	13960	13960	0
343	20241202	133800	254181480	13960	13960	13960	13960	0
344	20241202	133700	254181480	13960	13960	13960	13960	0
345	20241202	133600	254181480	13960	13960	13960	13960	0
346	20241202	133500	254181480	13960	13940	13960	13940	1755
347	20241202	133400	229700330	13940	13940	13940	13940	0
348	20241202	133300	229700330	13940	13940	13940	13940	170
349	20241202	133200	227330530	13930	13930	13930	13930	11
350	20241202	133100	227177300	13920	13920	13920	13920	14
351	20241202	133000	226982420	13920	13920	13920	13920	1
352	20241202	132900	226968500	13920	13920	13920	13920	24
353	20241202	132800	226634420	13920	13920	13920	13920	112
354	20241202	132700	225075380	13920	13920	13920	13920	0
355	20241202	132600	225075380	13920	13920	13920	13920	0
356	20241202	132500	225075380	13920	13920	13920	13920	230
357	20241202	132400	221873780	13930	13930	13930	13930	0
358	20241202	132300	221873780	13930	13940	13940	13930	9
359	20241202	132200	221748370	13930	13930	13930	13930	8
360	20241202	132100	221636930	13920	13920	13920	13920	0
361	20241202	132000	221636930	13920	13920	13920	13920	1000
362	20241202	131900	207716930	13930	13930	13930	13930	132
363	20241202	131800	205878170	13920	13920	13920	13920	1
364	20241202	131700	205864250	13920	13920	13920	13920	813
365	20241202	131600	194547290	13920	13920	13920	13920	1
366	20241202	131500	194533370	13910	13910	13910	13910	2
367	20241202	131400	194505550	13910	13910	13910	13910	0
368	20241202	131300	194505550	13910	13910	13910	13910	0
369	20241202	131200	194505550	13910	13910	13910	13910	0
370	20241202	131100	194505550	13910	13910	13910	13910	2
371	20241202	131000	194477730	13910	13910	13910	13910	260
372	20241202	130900	190861130	13910	13910	13910	13910	0
373	20241202	130800	190861130	13910	13910	13910	13910	0
374	20241202	130700	190861130	13910	13910	13910	13910	0
375	20241202	130600	190861130	13910	13910	13910	13910	1
376	20241202	130500	190847220	13910	13910	13910	13910	48
377	20241202	130400	190179540	13910	13910	13910	13910	0
378	20241202	130300	190179540	13910	13910	13910	13910	6
379	20241202	130200	190096080	13910	13910	13910	13910	0
380	20241202	130100	190096080	13910	13910	13910	13910	3
381	20241202	130000	190054350	13910	13910	13910	13910	132
382	20241202	125900	188218230	13910	13910	13910	13910	3
383	20241202	125800	188176500	13910	13910	13910	13910	0
384	20241202	125700	188176500	13910	13910	13910	13910	0
385	20241202	125600	188176500	13910	13910	13910	13910	0
386	20241202	125500	188176500	13910	13910	13910	13910	4
387	20241202	125400	188120860	13910	13910	13910	13910	210
388	20241202	125300	185199760	13910	13910	13910	13910	0
389	20241202	125200	185199760	13910	13910	13910	13910	41
390	20241202	125100	184629450	13920	13920	13920	13920	261
391	20241202	125000	180996330	13920	13920	13920	13920	0
392	20241202	124900	180996330	13920	13920	13920	13920	39
393	20241202	124800	180453450	13920	13920	13920	13920	15
394	20241202	124700	180244650	13920	13920	13920	13920	0
395	20241202	124600	180244650	13920	13920	13920	13920	0
396	20241202	124500	180244650	13920	13920	13920	13920	12
397	20241202	124400	180077610	13920	13920	13920	13920	0
398	20241202	124300	180077610	13920	13920	13920	13920	100
399	20241202	124200	178685610	13910	13910	13910	13910	1
400	20241202	124100	178671700	13920	13920	13920	13920	0
401	20241202	124000	178671700	13920	13920	13920	13920	0
402	20241202	123900	178671700	13920	13920	13920	13920	0
403	20241202	123800	178671700	13920	13920	13920	13920	0
404	20241202	123700	178671700	13920	13920	13920	13920	0
405	20241202	123600	178671700	13920	13920	13920	13920	1040
406	20241202	123500	164194900	13920	13920	13920	13920	0
407	20241202	123400	164194900	13920	13920	13920	13920	0
408	20241202	123300	164194900	13920	13920	13920	13920	0
409	20241202	123200	164194900	13920	13920	13920	13920	0
410	20241202	123100	164194900	13920	13920	13920	13920	21
411	20241202	123000	163902580	13910	13910	13910	13910	0
412	20241202	122900	163902580	13910	13910	13910	13910	0
413	20241202	122800	163902580	13910	13910	13910	13910	264
414	20241202	122700	160230340	13910	13910	13910	13910	0
415	20241202	122600	160230340	13910	13920	13920	13910	8
416	20241202	122500	160119050	13920	13920	13920	13920	0
417	20241202	122400	160119050	13920	13920	13920	13920	0
418	20241202	122300	160119050	13920	13920	13920	13920	0
419	20241202	122200	160119050	13920	13920	13920	13920	0
420	20241202	122100	160119050	13920	13920	13920	13920	2
421	20241202	122000	160091210	13920	13920	13920	13920	0
422	20241202	121900	160091210	13920	13920	13920	13920	9
423	20241202	121800	159965930	13920	13920	13920	13920	0
424	20241202	121700	159965930	13920	13920	13920	13920	2
425	20241202	121600	159938090	13930	13930	13930	13930	0
426	20241202	121500	159938090	13930	13930	13930	13930	0
427	20241202	121400	159938090	13930	13930	13930	13930	2
428	20241202	121300	159910230	13930	13910	13930	13910	138
429	20241202	121200	157988720	13910	13910	13910	13910	366
430	20241202	121100	152897660	13910	13910	13910	13910	302
431	20241202	121000	148696840	13910	13910	13910	13910	50
432	20241202	120900	148001340	13910	13910	13910	13910	72
433	20241202	120800	146999820	13910	13910	13910	13910	0
434	20241202	120700	146999820	13910	13910	13910	13910	0
435	20241202	120600	146999820	13910	13910	13910	13910	0
436	20241202	120500	146999820	13910	13910	13910	13910	0
437	20241202	120400	146999820	13910	13910	13910	13910	0
438	20241202	120300	146999820	13910	13910	13910	13910	0
439	20241202	120200	146999820	13910	13910	13910	13910	0
440	20241202	120100	146999820	13910	13910	13910	13910	3
441	20241202	120000	146958090	13910	13910	13910	13910	3
442	20241202	115900	146916360	13910	13910	13910	13910	0
443	20241202	115800	146916360	13910	13910	13910	13910	57
444	20241202	115700	146123490	13910	13910	13910	13910	0
445	20241202	115600	146123490	13910	13910	13910	13910	0
446	20241202	115500	146123490	13910	13910	13910	13910	0
447	20241202	115400	146123490	13910	13910	13910	13910	52
448	20241202	115300	145400170	13920	13920	13920	13920	1
449	20241202	115200	145386250	13910	13910	13910	13910	0
450	20241202	115100	145386250	13910	13910	13910	13910	2
451	20241202	115000	145358430	13910	13910	13910	13910	0
452	20241202	114900	145358430	13910	13910	13910	13910	0
453	20241202	114800	145358430	13910	13910	13910	13910	0
454	20241202	114700	145358430	13910	13910	13910	13910	0
455	20241202	114600	145358430	13910	13910	13910	13910	0
456	20241202	114500	145358430	13910	13910	13910	13910	0
457	20241202	114400	145358430	13910	13910	13910	13910	0
458	20241202	114300	145358430	13910	13910	13910	13910	0
459	20241202	114200	145358430	13910	13910	13910	13910	0
460	20241202	114100	145358430	13910	13910	13910	13910	0
461	20241202	114000	145358430	13910	13910	13910	13910	43
462	20241202	113900	144760300	13910	13910	13910	13910	0
463	20241202	113800	144760300	13910	13910	13910	13910	0
464	20241202	113700	144760300	13910	13910	13910	13910	40
465	20241202	113600	144203900	13920	13920	13920	13920	100
466	20241202	113500	142811900	13910	13910	13910	13910	0
467	20241202	113400	142811900	13910	13910	13910	13910	91
468	20241202	113300	141546090	13910	13910	13910	13910	0
469	20241202	113200	141546090	13910	13910	13910	13910	0
470	20241202	113100	141546090	13910	13910	13910	13910	22
471	20241202	113000	141240070	13910	13910	13910	13910	1
472	20241202	112900	141226160	13910	13910	13910	13910	0
473	20241202	112800	141226160	13910	13910	13910	13910	0
474	20241202	112700	141226160	13910	13910	13910	13910	10
475	20241202	112600	141087060	13910	13910	13910	13910	200
476	20241202	112500	138305060	13910	13910	13910	13910	0
477	20241202	112400	138305060	13910	13910	13910	13910	0
478	20241202	112300	138305060	13910	13910	13910	13910	21
479	20241202	112200	138012950	13910	13910	13910	13910	0
480	20241202	112100	138012950	13910	13920	13920	13910	6
481	20241202	112000	137929440	13920	13920	13920	13920	0
482	20241202	111900	137929440	13920	13920	13920	13920	0
483	20241202	111800	137929440	13920	13920	13920	13920	0
484	20241202	111700	137929440	13920	13920	13920	13920	0
485	20241202	111600	137929440	13920	13920	13920	13920	1
486	20241202	111500	137915520	13910	13910	13910	13910	0
487	20241202	111400	137915520	13910	13910	13910	13910	0
488	20241202	111300	137915520	13910	13910	13910	13910	2
489	20241202	111200	137887700	13910	13910	13910	13910	0
490	20241202	111100	137887700	13910	13910	13910	13910	2
491	20241202	111000	137859880	13910	13910	13910	13910	126
492	20241202	110900	136107220	13910	13910	13910	13910	0
493	20241202	110800	136107220	13910	13910	13910	13910	60
494	20241202	110700	135272620	13910	13910	13910	13910	0
495	20241202	110600	135272620	13910	13910	13910	13910	0
496	20241202	110500	135272620	13910	13910	13910	13910	0
497	20241202	110400	135272620	13910	13910	13910	13910	240
498	20241202	110300	131934220	13910	13910	13910	13910	0
499	20241202	110200	131934220	13910	13910	13910	13910	0
500	20241202	110100	131934220	13910	13910	13910	13910	20
501	20241202	110000	131656020	13920	13920	13920	13920	7
502	20241202	105900	131558580	13910	13910	13910	13910	0
503	20241202	105800	131558580	13910	13910	13910	13910	1
504	20241202	105700	131544670	13920	13920	13920	13920	1
505	20241202	105600	131530750	13920	13910	13920	13910	130
506	20241202	105500	129722410	13910	13910	13910	13910	0
507	20241202	105400	129722410	13910	13910	13910	13910	72
508	20241202	105300	128720890	13910	13910	13910	13910	130
509	20241202	105200	126912590	13930	13930	13930	13930	0
510	20241202	105100	126912590	13930	13930	13930	13930	10
511	20241202	105000	126773290	13930	13930	13930	13930	1
512	20241202	104900	126759360	13920	13920	13920	13920	0
513	20241202	104800	126759360	13920	13920	13920	13920	21
514	20241202	104700	126467040	13920	13920	13920	13920	278
515	20241202	104600	122597280	13920	13920	13920	13920	216
516	20241202	104500	119590560	13920	13920	13920	13920	0
517	20241202	104400	119590560	13920	13920	13920	13920	0
518	20241202	104300	119590560	13920	13920	13920	13920	8
519	20241202	104200	119479200	13910	13910	13910	13910	54
520	20241202	104100	118728060	13920	13920	13920	13920	0
521	20241202	104000	118728060	13920	13920	13920	13920	0
522	20241202	103900	118728060	13920	13920	13920	13920	102
523	20241202	103800	117308220	13910	13910	13910	13910	1
524	20241202	103700	117294310	13920	13920	13920	13920	0
525	20241202	103600	117294310	13920	13920	13920	13920	0
526	20241202	103500	117294310	13920	13920	13920	13920	84
527	20241202	103400	116125030	13920	13920	13920	13920	0
528	20241202	103300	116125030	13920	13920	13920	13920	0
529	20241202	103200	116125030	13920	13920	13920	13920	1
530	20241202	103100	116111110	13920	13920	13920	13920	128
531	20241202	103000	114329350	13920	13920	13920	13920	682
532	20241202	102900	104835910	13920	13920	13920	13920	100
533	20241202	102800	103443910	13910	13910	13910	13910	18
534	20241202	102700	103193530	13910	13910	13910	13910	0
535	20241202	102600	103193530	13910	13920	13920	13910	401
536	20241202	102500	97615420	13920	13920	13920	13920	21
537	20241202	102400	97323100	13920	13920	13920	13920	0
538	20241202	102300	97323100	13920	13920	13920	13920	0
539	20241202	102200	97323100	13920	13920	13920	13920	0
540	20241202	102100	97323100	13920	13920	13920	13920	142
541	20241202	102000	95346460	13920	13920	13920	13920	10
542	20241202	101900	95207260	13920	13920	13920	13920	0
543	20241202	101800	95207260	13920	13920	13920	13920	44
544	20241202	101700	94594780	13920	13920	13920	13920	8
545	20241202	101600	94483420	13920	13920	13920	13920	0
546	20241202	101500	94483420	13920	13920	13920	13920	0
547	20241202	101400	94483420	13920	13920	13920	13920	10
548	20241202	101300	94344220	13920	13920	13920	13920	10
549	20241202	101200	94205020	13920	13920	13920	13920	0
550	20241202	101100	94205020	13920	13930	13930	13920	102
551	20241202	101000	92784680	13930	13930	13930	13930	30
552	20241202	100900	92366780	13930	13930	13930	13930	3
553	20241202	100800	92324990	13920	13920	13920	13920	0
554	20241202	100700	92324990	13920	13920	13920	13920	13
555	20241202	100600	92144030	13920	13920	13920	13920	0
556	20241202	100500	92144030	13920	13920	13920	13920	0
557	20241202	100400	92144030	13920	13920	13920	13920	100
558	20241202	100300	90752030	13920	13920	13920	13920	26
559	20241202	100200	90390110	13920	13920	13920	13920	0
560	20241202	100100	90390110	13920	13920	13920	13920	504
561	20241202	100000	83374430	13920	13920	13920	13920	0
562	20241202	095900	83374430	13920	13920	13920	13920	0
563	20241202	095800	83374430	13920	13920	13920	13920	11
564	20241202	095700	83221310	13920	13920	13920	13920	0
565	20241202	095600	83221310	13920	13920	13920	13920	0
566	20241202	095500	83221310	13920	13920	13920	13920	9
567	20241202	095400	83096030	13940	13940	13940	13940	1
568	20241202	095300	83082090	13950	13950	13950	13950	0
569	20241202	095200	83082090	13950	13930	13950	13930	6
570	20241202	095100	82998430	13940	13930	13940	13930	412
571	20241202	095000	77258870	13930	13930	13930	13930	4
572	20241202	094900	77203150	13920	13920	13920	13920	0
573	20241202	094800	77203150	13920	13920	13920	13920	0
574	20241202	094700	77203150	13920	13920	13920	13920	0
575	20241202	094600	77203150	13920	13920	13920	13920	3
576	20241202	094500	77161390	13920	13920	13920	13920	0
577	20241202	094400	77161390	13920	13920	13920	13920	0
578	20241202	094300	77161390	13920	13920	13920	13920	0
579	20241202	094200	77161390	13920	13910	13920	13910	40
580	20241202	094100	76604980	13910	13910	13910	13910	1
581	20241202	094000	76591070	13930	13930	13930	13930	0
582	20241202	093900	76591070	13930	13930	13930	13930	0
583	20241202	093800	76591070	13930	13930	13930	13930	0
584	20241202	093700	76591070	13930	13930	13930	13930	1
585	20241202	093600	76577140	13930	13910	13930	13910	1508
586	20241202	093500	55595840	13910	13910	13910	13910	97
587	20241202	093400	54246570	13910	13920	13920	13910	139
588	20241202	093300	52312520	13920	13920	13920	13920	1
589	20241202	093200	52298600	13920	13920	13920	13920	2
590	20241202	093100	52270760	13920	13920	13920	13920	19
591	20241202	093000	52006280	13920	13920	13920	13920	0
592	20241202	092900	52006280	13920	13920	13920	13920	49
593	20241202	092800	51324200	13920	13920	13920	13920	733
594	20241202	092700	41120840	13920	13920	13920	13920	15
595	20241202	092600	40912040	13920	13920	13920	13920	200
596	20241202	092500	38128040	13920	13920	13920	13920	201
597	20241202	092400	35330120	13930	13930	13930	13930	40
598	20241202	092300	34772920	13920	13920	13920	13920	200
599	20241202	092200	31988920	13930	13930	13930	13930	0
600	20241202	092100	31988920	13930	13920	13930	13920	474
601	20241202	092000	25390830	13930	13930	13930	13930	0
602	20241202	091900	25390830	13930	13930	13930	13930	0
603	20241202	091800	25390830	13930	13930	13930	13930	0
604	20241202	091700	25390830	13930	13930	13930	13930	6
605	20241202	091600	25307250	13930	13930	13940	13930	5
606	20241202	091500	25237590	13930	13930	13930	13930	1
607	20241202	091400	25223660	13920	13920	13920	13920	235
608	20241202	091300	21952460	13920	13920	13920	13920	0
609	20241202	091200	21952460	13920	13920	13920	13920	22
610	20241202	091100	21646220	13920	13930	13930	13920	161
611	20241202	091000	19405090	13920	13920	13920	13920	2
612	20241202	090900	19377250	13920	13930	13930	13920	49
613	20241202	090800	18694980	13920	13920	13920	13920	0
614	20241202	090700	18694980	13920	13920	13920	13920	688
615	20241202	090600	9118020	13930	13930	13930	13930	0
616	20241202	090500	9118020	13930	13930	13930	13930	42
617	20241202	090400	8532960	13920	13920	13920	13920	112
618	20241202	090300	6973920	13920	13920	13920	13920	63
619	20241202	090200	6096960	13920	13920	13920	13920	80
620	20241202	090100	4983360	13920	13920	13920	13920	111
621	20241202	090000	3438240	13920	13920	13920	13920	247