KissMeData/035610/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	192000	85079095	3930	3930	3930	3930	51
3	20241202	191900	85079095	3930	3930	3930	3930	0
4	20241202	191800	85079095	3930	3930	3930	3930	0
5	20241202	191700	85079095	3930	3930	3930	3930	0
6	20241202	191600	85079095	3930	3930	3930	3930	0
7	20241202	191500	85079095	3930	3930	3930	3930	0
8	20241202	191400	85079095	3930	3930	3930	3930	0
9	20241202	191300	85079095	3930	3930	3930	3930	0
10	20241202	191200	85079095	3930	3930	3930	3930	0
11	20241202	191100	85079095	3930	3930	3930	3930	0
12	20241202	191000	85079095	3930	3930	3930	3930	0
13	20241202	190900	85079095	3930	3930	3930	3930	0
14	20241202	190800	85079095	3930	3930	3930	3930	0
15	20241202	190700	85079095	3930	3930	3930	3930	0
16	20241202	190600	85079095	3930	3930	3930	3930	0
17	20241202	190500	85079095	3930	3930	3930	3930	0
18	20241202	190400	85079095	3930	3930	3930	3930	0
19	20241202	190300	85079095	3930	3930	3930	3930	0
20	20241202	190200	85079095	3930	3930	3930	3930	0
21	20241202	190100	85079095	3930	3930	3930	3930	0
22	20241202	190000	85079095	3930	3930	3930	3930	0
23	20241202	185900	85079095	3930	3930	3930	3930	0
24	20241202	185800	85079095	3930	3930	3930	3930	0
25	20241202	185700	85079095	3930	3930	3930	3930	0
26	20241202	185600	85079095	3930	3930	3930	3930	0
27	20241202	185500	85079095	3930	3930	3930	3930	0
28	20241202	185400	85079095	3930	3930	3930	3930	0
29	20241202	185300	85079095	3930	3930	3930	3930	0
30	20241202	185200	85079095	3930	3930	3930	3930	0
31	20241202	185100	85079095	3930	3930	3930	3930	0
32	20241202	185000	85079095	3930	3930	3930	3930	51
33	20241202	184900	85079095	3930	3930	3930	3930	0
34	20241202	184800	85079095	3930	3930	3930	3930	0
35	20241202	184700	85079095	3930	3930	3930	3930	0
36	20241202	184600	85079095	3930	3930	3930	3930	0
37	20241202	184500	85079095	3930	3930	3930	3930	0
38	20241202	184400	85079095	3930	3930	3930	3930	0
39	20241202	184300	85079095	3930	3930	3930	3930	0
40	20241202	184200	85079095	3930	3930	3930	3930	0
41	20241202	184100	85079095	3930	3930	3930	3930	0
42	20241202	184000	85079095	3930	3930	3930	3930	0
43	20241202	183900	85079095	3930	3930	3930	3930	0
44	20241202	183800	85079095	3930	3930	3930	3930	0
45	20241202	183700	85079095	3930	3930	3930	3930	0
46	20241202	183600	85079095	3930	3930	3930	3930	0
47	20241202	183500	85079095	3930	3930	3930	3930	0
48	20241202	183400	85079095	3930	3930	3930	3930	0
49	20241202	183300	85079095	3930	3930	3930	3930	0
50	20241202	183200	85079095	3930	3930	3930	3930	0
51	20241202	183100	85079095	3930	3930	3930	3930	0
52	20241202	183000	85079095	3930	3930	3930	3930	0
53	20241202	182900	85079095	3930	3930	3930	3930	0
54	20241202	182800	85079095	3930	3930	3930	3930	0
55	20241202	182700	85079095	3930	3930	3930	3930	0
56	20241202	182600	85079095	3930	3930	3930	3930	0
57	20241202	182500	85079095	3930	3930	3930	3930	0
58	20241202	182400	85079095	3930	3930	3930	3930	0
59	20241202	182300	85079095	3930	3930	3930	3930	0
60	20241202	182200	85079095	3930	3930	3930	3930	0
61	20241202	182100	85079095	3930	3930	3930	3930	0
62	20241202	182000	85079095	3930	3930	3930	3930	51
63	20241202	181900	85079095	3930	3930	3930	3930	0
64	20241202	181800	85079095	3930	3930	3930	3930	0
65	20241202	181700	85079095	3930	3930	3930	3930	0
66	20241202	181600	85079095	3930	3930	3930	3930	0
67	20241202	181500	85079095	3930	3930	3930	3930	0
68	20241202	181400	85079095	3930	3930	3930	3930	0
69	20241202	181300	85079095	3930	3930	3930	3930	0
70	20241202	181200	85079095	3930	3930	3930	3930	0
71	20241202	181100	85079095	3930	3930	3930	3930	0
72	20241202	181000	85079095	3930	3930	3930	3930	0
73	20241202	180900	85079095	3930	3930	3930	3930	0
74	20241202	180800	85079095	3930	3930	3930	3930	0
75	20241202	180700	85079095	3930	3930	3930	3930	0
76	20241202	180600	85079095	3930	3930	3930	3930	0
77	20241202	180500	85079095	3930	3930	3930	3930	0
78	20241202	180400	85079095	3930	3930	3930	3930	0
79	20241202	180300	85079095	3930	3930	3930	3930	0
80	20241202	180200	85079095	3930	3930	3930	3930	0
81	20241202	180100	85079095	3930	3930	3930	3930	0
82	20241202	180000	85079095	3930	3930	3930	3930	0
83	20241202	175900	85079095	3930	3930	3930	3930	0
84	20241202	175800	85079095	3930	3930	3930	3930	0
85	20241202	175700	85079095	3930	3930	3930	3930	0
86	20241202	175600	85079095	3930	3930	3930	3930	0
87	20241202	175500	85079095	3930	3930	3930	3930	0
88	20241202	175400	85079095	3930	3930	3930	3930	0
89	20241202	175300	85079095	3930	3930	3930	3930	0
90	20241202	175200	85079095	3930	3930	3930	3930	0
91	20241202	175100	85079095	3930	3930	3930	3930	0
92	20241202	175000	85079095	3930	3930	3930	3930	51
93	20241202	174900	85079095	3930	3930	3930	3930	0
94	20241202	174800	85079095	3930	3930	3930	3930	0
95	20241202	174700	85079095	3930	3930	3930	3930	0
96	20241202	174600	85079095	3930	3930	3930	3930	0
97	20241202	174500	85079095	3930	3930	3930	3930	0
98	20241202	174400	85079095	3930	3930	3930	3930	0
99	20241202	174300	85079095	3930	3930	3930	3930	0
100	20241202	174200	85079095	3930	3930	3930	3930	0
101	20241202	174100	85079095	3930	3930	3930	3930	0
102	20241202	174000	85079095	3930	3930	3930	3930	0
103	20241202	173900	85079095	3930	3930	3930	3930	0
104	20241202	173800	85079095	3930	3930	3930	3930	0
105	20241202	173700	85079095	3930	3930	3930	3930	0
106	20241202	173600	85079095	3930	3930	3930	3930	0
107	20241202	173500	85079095	3930	3930	3930	3930	0
108	20241202	173400	85079095	3930	3930	3930	3930	0
109	20241202	173300	85079095	3930	3930	3930	3930	0
110	20241202	173200	85079095	3930	3930	3930	3930	0
111	20241202	173100	85079095	3930	3930	3930	3930	0
112	20241202	173000	85079095	3930	3930	3930	3930	0
113	20241202	172900	85079095	3930	3930	3930	3930	0
114	20241202	172800	85079095	3930	3930	3930	3930	0
115	20241202	172700	85079095	3930	3930	3930	3930	0
116	20241202	172600	85079095	3930	3930	3930	3930	0
117	20241202	172500	85079095	3930	3930	3930	3930	0
118	20241202	172400	85079095	3930	3930	3930	3930	0
119	20241202	172300	85079095	3930	3930	3930	3930	0
120	20241202	172200	85079095	3930	3930	3930	3930	0
121	20241202	172100	85079095	3930	3930	3930	3930	0
122	20241202	172000	85079095	3930	3930	3930	3930	51
123	20241202	171900	85079095	3930	3930	3930	3930	0
124	20241202	171800	85079095	3930	3930	3930	3930	0
125	20241202	171700	85079095	3930	3930	3930	3930	0
126	20241202	171600	85079095	3930	3930	3930	3930	0
127	20241202	171500	85079095	3930	3930	3930	3930	0
128	20241202	171400	85079095	3930	3930	3930	3930	0
129	20241202	171300	85079095	3930	3930	3930	3930	0
130	20241202	171200	85079095	3930	3930	3930	3930	0
131	20241202	171100	85079095	3930	3930	3930	3930	0
132	20241202	171000	85079095	3930	3930	3930	3930	0
133	20241202	170900	85079095	3930	3930	3930	3930	0
134	20241202	170800	85079095	3930	3930	3930	3930	0
135	20241202	170700	85079095	3930	3930	3930	3930	0
136	20241202	170600	85079095	3930	3930	3930	3930	0
137	20241202	170500	85079095	3930	3930	3930	3930	0
138	20241202	170400	85079095	3930	3930	3930	3930	0
139	20241202	170300	85079095	3930	3930	3930	3930	0
140	20241202	170200	85079095	3930	3930	3930	3930	0
141	20241202	170100	85079095	3930	3930	3930	3930	0
142	20241202	170000	85079095	3930	3930	3930	3930	0
143	20241202	165900	85079095	3930	3930	3930	3930	0
144	20241202	165800	85079095	3930	3930	3930	3930	0
145	20241202	165700	85079095	3930	3930	3930	3930	0
146	20241202	165600	85079095	3930	3930	3930	3930	0
147	20241202	165500	85079095	3930	3930	3930	3930	0
148	20241202	165400	85079095	3930	3930	3930	3930	0
149	20241202	165300	85079095	3930	3930	3930	3930	0
150	20241202	165200	85079095	3930	3930	3930	3930	0
151	20241202	165100	85079095	3930	3930	3930	3930	0
152	20241202	165000	85079095	3930	3930	3930	3930	51
153	20241202	164900	85079095	3930	3930	3930	3930	0
154	20241202	164800	85079095	3930	3930	3930	3930	0
155	20241202	164700	85079095	3930	3930	3930	3930	0
156	20241202	164600	85079095	3930	3930	3930	3930	0
157	20241202	164500	85079095	3930	3930	3930	3930	0
158	20241202	164400	85079095	3930	3930	3930	3930	0
159	20241202	164300	85079095	3930	3930	3930	3930	0
160	20241202	164200	85079095	3930	3930	3930	3930	0
161	20241202	164100	85079095	3930	3930	3930	3930	0
162	20241202	164000	85079095	3930	3930	3930	3930	0
163	20241202	163900	85079095	3930	3930	3930	3930	0
164	20241202	163800	85079095	3930	3930	3930	3930	0
165	20241202	163700	85079095	3930	3930	3930	3930	0
166	20241202	163600	85079095	3930	3930	3930	3930	0
167	20241202	163500	85079095	3930	3930	3930	3930	0
168	20241202	163400	85079095	3930	3930	3930	3930	0
169	20241202	163300	85079095	3930	3930	3930	3930	0
170	20241202	163200	85079095	3930	3930	3930	3930	0
171	20241202	163100	85079095	3930	3930	3930	3930	0
172	20241202	163000	85079095	3930	3930	3930	3930	0
173	20241202	162900	85079095	3930	3930	3930	3930	0
174	20241202	162800	85079095	3930	3930	3930	3930	0
175	20241202	162700	85079095	3930	3930	3930	3930	0
176	20241202	162600	85079095	3930	3930	3930	3930	0
177	20241202	162500	85079095	3930	3930	3930	3930	0
178	20241202	162400	85079095	3930	3930	3930	3930	0
179	20241202	162300	85079095	3930	3930	3930	3930	0
180	20241202	162200	85079095	3930	3930	3930	3930	0
181	20241202	162100	85079095	3930	3930	3930	3930	0
182	20241202	162000	85079095	3930	3930	3930	3930	51
183	20241202	161900	85079095	3930	3930	3930	3930	0
184	20241202	161800	85079095	3930	3930	3930	3930	0
185	20241202	161700	85079095	3930	3930	3930	3930	0
186	20241202	161600	85079095	3930	3930	3930	3930	0
187	20241202	161500	85079095	3930	3930	3930	3930	0
188	20241202	161400	85079095	3930	3930	3930	3930	0
189	20241202	161300	85079095	3930	3930	3930	3930	0
190	20241202	161200	85079095	3930	3930	3930	3930	0
191	20241202	161100	85079095	3930	3930	3930	3930	0
192	20241202	161000	85079095	3930	3930	3930	3930	0
193	20241202	160900	85079095	3930	3930	3930	3930	0
194	20241202	160800	85079095	3930	3930	3930	3930	0
195	20241202	160700	85079095	3930	3930	3930	3930	0
196	20241202	160600	85079095	3930	3930	3930	3930	0
197	20241202	160500	85079095	3930	3930	3930	3930	0
198	20241202	160400	85079095	3930	3930	3930	3930	0
199	20241202	160300	85079095	3930	3930	3930	3930	0
200	20241202	160200	85079095	3930	3930	3930	3930	0
201	20241202	160100	85079095	3930	3930	3930	3930	0
202	20241202	160000	85079095	3930	3930	3930	3930	0
203	20241202	155900	85079095	3930	3930	3930	3930	0
204	20241202	155800	85079095	3930	3930	3930	3930	0
205	20241202	155700	85079095	3930	3930	3930	3930	0
206	20241202	155600	85079095	3930	3930	3930	3930	0
207	20241202	155500	85079095	3930	3930	3930	3930	0
208	20241202	155400	85079095	3930	3930	3930	3930	0
209	20241202	155300	85079095	3930	3930	3930	3930	0
210	20241202	155200	85079095	3930	3930	3930	3930	0
211	20241202	155100	85079095	3930	3930	3930	3930	0
212	20241202	155000	85079095	3930	3930	3930	3930	51
213	20241202	154900	85079095	3930	3930	3930	3930	0
214	20241202	154800	85079095	3930	3930	3930	3930	0
215	20241202	154700	85079095	3930	3930	3930	3930	0
216	20241202	154600	85079095	3930	3930	3930	3930	0
217	20241202	154500	85079095	3930	3930	3930	3930	0
218	20241202	154400	85079095	3930	3930	3930	3930	0
219	20241202	154300	85079095	3930	3930	3930	3930	0
220	20241202	154200	85079095	3930	3930	3930	3930	0
221	20241202	154100	85079095	3930	3930	3930	3930	0
222	20241202	154000	85079095	3930	3930	3930	3930	0
223	20241202	153900	85079095	3930	3930	3930	3930	0
224	20241202	153800	85079095	3930	3930	3930	3930	0
225	20241202	153700	85079095	3930	3930	3930	3930	0
226	20241202	153600	85079095	3930	3930	3930	3930	0
227	20241202	153500	85079095	3930	3930	3930	3930	0
228	20241202	153400	85079095	3930	3930	3930	3930	0
229	20241202	153300	85079095	3930	3930	3930	3930	0
230	20241202	153200	85079095	3930	3930	3930	3930	0
231	20241202	153100	85079095	3930	3930	3930	3930	0
232	20241202	153000	85079095	3930	3930	3930	3930	51
233	20241202	152900	84878665	3930	3930	3930	3930	0
234	20241202	152800	84878665	3930	3930	3930	3930	0
235	20241202	152700	84878665	3930	3930	3930	3930	0
236	20241202	152600	84878665	3930	3930	3930	3930	0
237	20241202	152500	84878665	3930	3930	3930	3930	0
238	20241202	152400	84878665	3930	3930	3930	3930	0
239	20241202	152300	84878665	3930	3930	3930	3930	0
240	20241202	152200	84878665	3930	3930	3930	3930	0
241	20241202	152100	84878665	3930	3930	3930	3930	0
242	20241202	152000	84878665	3930	3930	3930	3930	0
243	20241202	151900	84878665	3930	3930	3930	3930	0
244	20241202	151800	84878665	3930	3930	3930	3930	0
245	20241202	151700	84878665	3930	3930	3930	3930	0
246	20241202	151600	84878665	3930	3930	3930	3930	1
247	20241202	151500	84874735	3915	3915	3915	3915	0
248	20241202	151400	84874735	3915	3915	3915	3915	151
249	20241202	151300	84283570	3915	3920	3920	3915	200
250	20241202	151200	83500415	3920	3920	3920	3920	1
251	20241202	151100	83496495	3920	3920	3920	3920	91
252	20241202	151000	83139775	3930	3930	3930	3930	0
253	20241202	150900	83139775	3930	3930	3930	3930	0
254	20241202	150800	83139775	3930	3930	3930	3930	0
255	20241202	150700	83139775	3930	3930	3930	3930	2
256	20241202	150600	83131915	3920	3920	3930	3920	2266
257	20241202	150500	74249185	3925	3930	3930	3925	212
258	20241202	150400	73417075	3920	3920	3920	3920	0
259	20241202	150300	73417075	3920	3920	3920	3920	531
260	20241202	150200	71335555	3925	3925	3925	3925	204
261	20241202	150100	70534855	3925	3925	3925	3925	0
262	20241202	150000	70534855	3925	3925	3925	3925	0
263	20241202	145900	70534855	3925	3925	3925	3925	10
264	20241202	145800	70495605	3935	3925	3935	3925	24
265	20241202	145700	70401385	3925	3925	3925	3925	500
266	20241202	145600	68438885	3935	3935	3935	3935	0
267	20241202	145500	68438885	3935	3935	3935	3935	0
268	20241202	145400	68438885	3935	3935	3935	3935	0
269	20241202	145300	68438885	3935	3935	3935	3935	0
270	20241202	145200	68438885	3935	3935	3935	3935	0
271	20241202	145100	68438885	3935	3935	3935	3935	0
272	20241202	145000	68438885	3935	3935	3935	3935	0
273	20241202	144900	68438885	3935	3935	3935	3935	0
274	20241202	144800	68438885	3935	3935	3935	3935	0
275	20241202	144700	68438885	3935	3925	3935	3925	344
276	20241202	144600	67088665	3925	3935	3935	3925	202
277	20241202	144500	66295795	3920	3920	3920	3920	0
278	20241202	144400	66295795	3920	3920	3920	3920	0
279	20241202	144300	66295795	3920	3920	3920	3920	1130
280	20241202	144200	61866195	3935	3935	3935	3935	0
281	20241202	144100	61866195	3935	3935	3935	3935	0
282	20241202	144000	61866195	3935	3935	3935	3935	0
283	20241202	143900	61866195	3935	3935	3935	3935	1
284	20241202	143800	61862260	3920	3920	3920	3920	0
285	20241202	143700	61862260	3920	3920	3920	3920	25
286	20241202	143600	61764260	3935	3935	3935	3935	0
287	20241202	143500	61764260	3935	3935	3935	3935	0
288	20241202	143400	61764260	3935	3935	3935	3935	0
289	20241202	143300	61764260	3935	3935	3935	3935	0
290	20241202	143200	61764260	3935	3935	3935	3935	0
291	20241202	143100	61764260	3935	3935	3935	3935	0
292	20241202	143000	61764260	3935	3935	3935	3935	0
293	20241202	142900	61764260	3935	3935	3935	3935	2
294	20241202	142800	61756390	3920	3920	3920	3920	100
295	20241202	142700	61364390	3920	3920	3920	3920	570
296	20241202	142600	59129990	3940	3940	3940	3940	0
297	20241202	142500	59129990	3940	3940	3940	3940	0
298	20241202	142400	59129990	3940	3940	3940	3940	0
299	20241202	142300	59129990	3940	3940	3940	3940	0
300	20241202	142200	59129990	3940	3940	3940	3940	0
301	20241202	142100	59129990	3940	3940	3940	3940	0
302	20241202	142000	59129990	3940	3940	3940	3940	0
303	20241202	141900	59129990	3940	3940	3940	3940	0
304	20241202	141800	59129990	3940	3940	3940	3940	0
305	20241202	141700	59129990	3940	3940	3940	3940	0
306	20241202	141600	59129990	3940	3925	3940	3915	1471
307	20241202	141500	53361060	3940	3935	3940	3935	22
308	20241202	141400	53274430	3940	3940	3940	3940	0
309	20241202	141300	53274430	3940	3940	3940	3940	0
310	20241202	141200	53274430	3940	3940	3940	3940	0
311	20241202	141100	53274430	3940	3940	3940	3940	0
312	20241202	141000	53274430	3940	3940	3940	3940	0
313	20241202	140900	53274430	3940	3940	3940	3940	0
314	20241202	140800	53274430	3940	3940	3940	3940	0
315	20241202	140700	53274430	3940	3940	3940	3940	0
316	20241202	140600	53274430	3940	3940	3940	3940	0
317	20241202	140500	53274430	3940	3940	3940	3940	0
318	20241202	140400	53274430	3940	3940	3940	3940	0
319	20241202	140300	53274430	3940	3925	3940	3925	9
320	20241202	140200	53239090	3940	3940	3940	3940	0
321	20241202	140100	53239090	3940	3940	3940	3940	0
322	20241202	140000	53239090	3940	3930	3940	3925	101
323	20241202	135900	52842645	3935	3935	3935	3935	0
324	20241202	135800	52842645	3935	3935	3935	3935	0
325	20241202	135700	52842645	3935	3935	3935	3935	0
326	20241202	135600	52842645	3935	3935	3935	3935	0
327	20241202	135500	52842645	3935	3935	3935	3935	0
328	20241202	135400	52842645	3935	3935	3935	3935	0
329	20241202	135300	52842645	3935	3935	3935	3935	0
330	20241202	135200	52842645	3935	3935	3935	3935	101
331	20241202	135100	52445210	3940	3940	3940	3940	0
332	20241202	135000	52445210	3940	3940	3940	3940	0
333	20241202	134900	52445210	3940	3940	3940	3940	0
334	20241202	134800	52445210	3940	3940	3940	3940	2
335	20241202	134700	52437330	3935	3935	3935	3935	0
336	20241202	134600	52437330	3935	3935	3935	3935	852
337	20241202	134500	49084710	3935	3935	3940	3935	149
338	20241202	134400	48498385	3935	3930	3935	3930	148
339	20241202	134300	47916740	3935	3930	3935	3930	174
340	20241202	134200	47232915	3930	3930	3930	3930	14
341	20241202	134100	47177895	3935	3930	3935	3930	181
342	20241202	134000	46466560	3930	3930	3930	3930	0
343	20241202	133900	46466560	3930	3930	3930	3930	1181
344	20241202	133800	41825230	3930	3930	3930	3930	500
345	20241202	133700	39860230	3935	3935	3935	3935	44
346	20241202	133600	39687090	3940	3940	3940	3940	0
347	20241202	133500	39687090	3940	3940	3940	3940	0
348	20241202	133400	39687090	3940	3940	3940	3940	0
349	20241202	133300	39687090	3940	3940	3940	3940	0
350	20241202	133200	39687090	3940	3940	3940	3940	0
351	20241202	133100	39687090	3940	3940	3940	3940	0
352	20241202	133000	39687090	3940	3940	3940	3940	0
353	20241202	132900	39687090	3940	3940	3940	3940	0
354	20241202	132800	39687090	3940	3940	3940	3940	0
355	20241202	132700	39687090	3940	3940	3940	3940	0
356	20241202	132600	39687090	3940	3940	3940	3940	0
357	20241202	132500	39687090	3940	3940	3940	3940	0
358	20241202	132400	39687090	3940	3940	3940	3940	0
359	20241202	132300	39687090	3940	3940	3940	3940	0
360	20241202	132200	39687090	3940	3940	3940	3940	0
361	20241202	132100	39687090	3940	3940	3940	3940	0
362	20241202	132000	39687090	3940	3940	3940	3940	0
363	20241202	131900	39687090	3940	3940	3940	3940	0
364	20241202	131800	39687090	3940	3940	3940	3940	0
365	20241202	131700	39687090	3940	3940	3940	3940	0
366	20241202	131600	39687090	3940	3940	3940	3940	0
367	20241202	131500	39687090	3940	3940	3940	3940	0
368	20241202	131400	39687090	3940	3940	3940	3940	0
369	20241202	131300	39687090	3940	3940	3940	3940	1
370	20241202	131200	39683150	3930	3930	3930	3930	0
371	20241202	131100	39683150	3930	3930	3930	3930	50
372	20241202	131000	39486650	3940	3940	3940	3940	0
373	20241202	130900	39486650	3940	3940	3940	3940	0
374	20241202	130800	39486650	3940	3940	3940	3940	0
375	20241202	130700	39486650	3940	3940	3940	3940	0
376	20241202	130600	39486650	3940	3940	3940	3940	0
377	20241202	130500	39486650	3940	3940	3940	3940	0
378	20241202	130400	39486650	3940	3940	3940	3940	0
379	20241202	130300	39486650	3940	3940	3940	3940	0
380	20241202	130200	39486650	3940	3935	3940	3935	192
381	20241202	130100	38730220	3930	3930	3930	3930	0
382	20241202	130000	38730220	3930	3930	3930	3930	0
383	20241202	125900	38730220	3930	3930	3930	3930	0
384	20241202	125800	38730220	3930	3930	3930	3930	0
385	20241202	125700	38730220	3930	3930	3930	3930	0
386	20241202	125600	38730220	3930	3930	3930	3930	0
387	20241202	125500	38730220	3930	3930	3930	3930	90
388	20241202	125400	38376520	3945	3945	3945	3945	1
389	20241202	125300	38372575	3935	3935	3935	3935	0
390	20241202	125200	38372575	3935	3935	3950	3935	76
391	20241202	125100	38073215	3930	3930	3930	3930	10
392	20241202	125000	38033915	3930	3930	3930	3930	0
393	20241202	124900	38033915	3930	3930	3930	3930	0
394	20241202	124800	38033915	3930	3930	3930	3930	1
395	20241202	124700	38029985	3935	3935	3935	3935	0
396	20241202	124600	38029985	3935	3935	3935	3935	0
397	20241202	124500	38029985	3935	3930	3935	3930	2
398	20241202	124400	38022120	3930	3930	3930	3930	0
399	20241202	124300	38022120	3930	3930	3930	3930	8
400	20241202	124200	37990680	3930	3930	3930	3930	0
401	20241202	124100	37990680	3930	3930	3930	3930	0
402	20241202	124000	37990680	3930	3930	3930	3930	1
403	20241202	123900	37986750	3930	3930	3930	3930	0
404	20241202	123800	37986750	3930	3930	3930	3930	1
405	20241202	123700	37982820	3940	3940	3940	3940	0
406	20241202	123600	37982820	3940	3940	3940	3940	0
407	20241202	123500	37982820	3940	3940	3940	3940	0
408	20241202	123400	37982820	3940	3940	3940	3940	0
409	20241202	123300	37982820	3940	3940	3940	3940	0
410	20241202	123200	37982820	3940	3940	3940	3940	0
411	20241202	123100	37982820	3940	3940	3940	3940	1
412	20241202	123000	37978880	3925	3925	3925	3925	0
413	20241202	122900	37978880	3925	3925	3925	3925	0
414	20241202	122800	37978880	3925	3930	3930	3925	490
415	20241202	122700	36053570	3935	3935	3935	3935	0
416	20241202	122600	36053570	3935	3935	3935	3935	0
417	20241202	122500	36053570	3935	3935	3935	3935	0
418	20241202	122400	36053570	3935	3935	3935	3935	0
419	20241202	122300	36053570	3935	3935	3935	3935	0
420	20241202	122200	36053570	3935	3935	3935	3935	0
421	20241202	122100	36053570	3935	3935	3935	3935	0
422	20241202	122000	36053570	3935	3935	3935	3935	0
423	20241202	121900	36053570	3935	3935	3935	3935	0
424	20241202	121800	36053570	3935	3935	3935	3935	0
425	20241202	121700	36053570	3935	3935	3935	3935	10
426	20241202	121600	36014220	3930	3930	3930	3930	0
427	20241202	121500	36014220	3930	3930	3930	3930	0
428	20241202	121400	36014220	3930	3930	3930	3930	0
429	20241202	121300	36014220	3930	3930	3930	3930	100
430	20241202	121200	35621220	3955	3955	3955	3955	0
431	20241202	121100	35621220	3955	3955	3955	3955	0
432	20241202	121000	35621220	3955	3955	3955	3955	0
433	20241202	120900	35621220	3955	3955	3955	3955	0
434	20241202	120800	35621220	3955	3955	3955	3955	0
435	20241202	120700	35621220	3955	3955	3955	3955	0
436	20241202	120600	35621220	3955	3955	3955	3955	0
437	20241202	120500	35621220	3955	3955	3955	3955	0
438	20241202	120400	35621220	3955	3955	3955	3955	0
439	20241202	120300	35621220	3955	3955	3955	3955	0
440	20241202	120200	35621220	3955	3955	3955	3955	0
441	20241202	120100	35621220	3955	3955	3955	3955	0
442	20241202	120000	35621220	3955	3955	3955	3955	0
443	20241202	115900	35621220	3955	3955	3955	3955	0
444	20241202	115800	35621220	3955	3955	3955	3955	0
445	20241202	115700	35621220	3955	3955	3955	3955	0
446	20241202	115600	35621220	3955	3955	3955	3955	1
447	20241202	115500	35617265	3940	3940	3940	3940	10
448	20241202	115400	35577865	3940	3940	3940	3940	0
449	20241202	115300	35577865	3940	3940	3940	3940	0
450	20241202	115200	35577865	3940	3940	3940	3940	0
451	20241202	115100	35577865	3940	3940	3940	3940	0
452	20241202	115000	35577865	3940	3940	3940	3940	0
453	20241202	114900	35577865	3940	3940	3940	3940	0
454	20241202	114800	35577865	3940	3940	3940	3940	0
455	20241202	114700	35577865	3940	3940	3940	3940	490
456	20241202	114600	33647265	3955	3955	3955	3955	0
457	20241202	114500	33647265	3955	3955	3955	3955	0
458	20241202	114400	33647265	3955	3955	3955	3955	0
459	20241202	114300	33647265	3955	3955	3955	3955	0
460	20241202	114200	33647265	3955	3955	3955	3955	6
461	20241202	114100	33623535	3940	3940	3940	3940	0
462	20241202	114000	33623535	3940	3940	3940	3940	10
463	20241202	113900	33584135	3955	3955	3955	3955	0
464	20241202	113800	33584135	3955	3955	3955	3955	0
465	20241202	113700	33584135	3955	3955	3955	3955	500
466	20241202	113600	31606635	3950	3950	3950	3950	13
467	20241202	113500	31555285	3950	3945	3950	3945	20
468	20241202	113400	31476355	3950	3950	3950	3950	0
469	20241202	113300	31476355	3950	3950	3950	3950	0
470	20241202	113200	31476355	3950	3950	3950	3950	0
471	20241202	113100	31476355	3950	3950	3950	3950	0
472	20241202	113000	31476355	3950	3950	3950	3950	0
473	20241202	112900	31476355	3950	3950	3950	3950	0
474	20241202	112800	31476355	3950	3950	3950	3950	1
475	20241202	112700	31472405	3935	3935	3935	3935	0
476	20241202	112600	31472405	3935	3935	3935	3935	1021
477	20241202	112500	27454770	3955	3955	3955	3955	0
478	20241202	112400	27454770	3955	3955	3955	3955	0
479	20241202	112300	27454770	3955	3955	3955	3955	0
480	20241202	112200	27454770	3955	3955	3955	3955	0
481	20241202	112100	27454770	3955	3955	3955	3955	0
482	20241202	112000	27454770	3955	3955	3955	3955	0
483	20241202	111900	27454770	3955	3955	3955	3955	0
484	20241202	111800	27454770	3955	3955	3955	3955	0
485	20241202	111700	27454770	3955	3955	3955	3955	0
486	20241202	111600	27454770	3955	3955	3955	3955	0
487	20241202	111500	27454770	3955	3955	3955	3955	0
488	20241202	111400	27454770	3955	3955	3955	3955	0
489	20241202	111300	27454770	3955	3955	3955	3955	0
490	20241202	111200	27454770	3955	3955	3955	3955	0
491	20241202	111100	27454770	3955	3955	3955	3955	0
492	20241202	111000	27454770	3955	3955	3955	3955	0
493	20241202	110900	27454770	3955	3955	3955	3955	0
494	20241202	110800	27454770	3955	3955	3955	3955	0
495	20241202	110700	27454770	3955	3955	3955	3955	0
496	20241202	110600	27454770	3955	3955	3955	3955	0
497	20241202	110500	27454770	3955	3955	3955	3955	0
498	20241202	110400	27454770	3955	3955	3955	3955	0
499	20241202	110300	27454770	3955	3955	3955	3955	0
500	20241202	110200	27454770	3955	3955	3955	3955	0
501	20241202	110100	27454770	3955	3955	3955	3955	0
502	20241202	110000	27454770	3955	3955	3955	3955	0
503	20241202	105900	27454770	3955	3955	3955	3955	5
504	20241202	105800	27434995	3955	3955	3955	3955	0
505	20241202	105700	27434995	3955	3955	3955	3955	0
506	20241202	105600	27434995	3955	3955	3955	3955	0
507	20241202	105500	27434995	3955	3955	3955	3955	0
508	20241202	105400	27434995	3955	3955	3955	3955	0
509	20241202	105300	27434995	3955	3955	3955	3955	0
510	20241202	105200	27434995	3955	3955	3955	3955	0
511	20241202	105100	27434995	3955	3955	3955	3955	0
512	20241202	105000	27434995	3955	3955	3955	3955	1
513	20241202	104900	27431040	3930	3930	3930	3930	361
514	20241202	104800	26012310	3930	3930	3930	3930	0
515	20241202	104700	26012310	3930	3930	3930	3930	0
516	20241202	104600	26012310	3930	3930	3930	3930	3
517	20241202	104500	26000520	3945	3945	3945	3945	1
518	20241202	104400	25996575	3930	3935	3935	3930	200
519	20241202	104300	25210570	3945	3945	3945	3945	11
520	20241202	104200	25167175	3945	3945	3945	3945	0
521	20241202	104100	25167175	3945	3945	3945	3945	0
522	20241202	104000	25167175	3945	3945	3945	3945	0
523	20241202	103900	25167175	3945	3945	3945	3945	0
524	20241202	103800	25167175	3945	3945	3945	3945	0
525	20241202	103700	25167175	3945	3945	3945	3945	1
526	20241202	103600	25163230	3955	3955	3955	3955	0
527	20241202	103500	25163230	3955	3955	3955	3955	0
528	20241202	103400	25163230	3955	3955	3955	3955	0
529	20241202	103300	25163230	3955	3955	3955	3955	0
530	20241202	103200	25163230	3955	3955	3955	3955	0
531	20241202	103100	25163230	3955	3955	3955	3955	0
532	20241202	103000	25163230	3955	3955	3955	3955	0
533	20241202	102900	25163230	3955	3955	3955	3955	0
534	20241202	102800	25163230	3955	3955	3955	3955	0
535	20241202	102700	25163230	3955	3955	3955	3955	1
536	20241202	102600	25159275	3930	3960	3960	3930	215
537	20241202	102500	24313750	3960	3965	3965	3960	3
538	20241202	102400	24301860	3965	3965	3965	3965	1
539	20241202	102300	24297895	3965	3945	3965	3945	1837
540	20241202	102200	17050890	3945	3950	3950	3945	187
541	20241202	102100	16313140	3965	3965	3965	3965	0
542	20241202	102000	16313140	3965	3965	3965	3965	0
543	20241202	101900	16313140	3965	3965	3965	3965	1
544	20241202	101800	16309175	3965	3965	3965	3965	0
545	20241202	101700	16309175	3965	3950	3965	3950	3
546	20241202	101600	16297300	3965	3965	3965	3965	0
547	20241202	101500	16297300	3965	3965	3965	3965	0
548	20241202	101400	16297300	3965	3965	3965	3965	0
549	20241202	101300	16297300	3965	3965	3965	3965	0
550	20241202	101200	16297300	3965	3965	3965	3965	0
551	20241202	101100	16297300	3965	3965	3965	3965	0
552	20241202	101000	16297300	3965	3965	3965	3965	1
553	20241202	100900	16293335	3965	3965	3965	3965	2
554	20241202	100800	16285405	3960	3950	3960	3950	20
555	20241202	100700	16206360	3945	3940	3945	3940	1000
556	20241202	100600	12263995	3940	3940	3940	3940	0
557	20241202	100500	12263995	3940	3940	3940	3940	0
558	20241202	100400	12263995	3940	3940	3940	3940	1
559	20241202	100300	12260055	3940	3940	3940	3940	0
560	20241202	100200	12260055	3940	3940	3940	3940	0
561	20241202	100100	12260055	3940	3940	3940	3940	0
562	20241202	100000	12260055	3940	3940	3940	3940	0
563	20241202	095900	12260055	3940	3940	3940	3940	0
564	20241202	095800	12260055	3940	3940	3940	3940	0
565	20241202	095700	12260055	3940	3940	3940	3940	0
566	20241202	095600	12260055	3940	3940	3940	3940	1
567	20241202	095500	12256115	3935	3935	3935	3935	1
568	20241202	095400	12252180	3940	3940	3940	3940	0
569	20241202	095300	12252180	3940	3940	3940	3940	0
570	20241202	095200	12252180	3940	3945	3945	3940	3
571	20241202	095100	12240355	3945	3940	3945	3940	244
572	20241202	095000	11278990	3940	3940	3940	3940	0
573	20241202	094900	11278990	3940	3940	3940	3940	0
574	20241202	094800	11278990	3940	3940	3940	3940	0
575	20241202	094700	11278990	3940	3940	3940	3940	0
576	20241202	094600	11278990	3940	3940	3940	3940	0
577	20241202	094500	11278990	3940	3940	3940	3940	0
578	20241202	094400	11278990	3940	3940	3940	3940	3
579	20241202	094300	11267170	3940	3940	3940	3940	1
580	20241202	094200	11263230	3925	3925	3925	3925	40
581	20241202	094100	11106230	3940	3940	3940	3940	0
582	20241202	094000	11106230	3940	3940	3940	3940	1
583	20241202	093900	11102290	3940	3940	3940	3940	1
584	20241202	093800	11098350	3925	3935	3935	3925	310
585	20241202	093700	9880580	3940	3940	3940	3940	0
586	20241202	093600	9880580	3940	3935	3940	3935	5
587	20241202	093500	9860900	3950	3950	3950	3950	1
588	20241202	093400	9856950	3950	3950	3950	3950	0
589	20241202	093300	9856950	3950	3950	3950	3950	0
590	20241202	093200	9856950	3950	3950	3950	3950	0
591	20241202	093100	9856950	3950	3950	3950	3950	2
592	20241202	093000	9849050	3930	3930	3930	3930	18
593	20241202	092900	9778310	3930	3930	3930	3930	2
594	20241202	092800	9770450	3930	3930	3930	3930	423
595	20241202	092700	8108060	3930	3930	3930	3930	0
596	20241202	092600	8108060	3930	3930	3930	3930	0
597	20241202	092500	8108060	3930	3930	3930	3930	0
598	20241202	092400	8108060	3930	3930	3930	3930	1
599	20241202	092300	8104130	3930	3935	3935	3930	300
600	20241202	092200	6924845	3935	3935	3935	3935	0
601	20241202	092100	6924845	3935	3935	3935	3935	20
602	20241202	092000	6846145	3935	3935	3935	3935	0
603	20241202	091900	6846145	3935	3935	3935	3935	0
604	20241202	091800	6846145	3935	3935	3935	3935	500
605	20241202	091700	4878645	3940	3940	3940	3940	0
606	20241202	091600	4878645	3940	3940	3945	3940	120
607	20241202	091500	4405840	3965	3965	3965	3965	20
608	20241202	091400	4326540	3965	3965	3965	3965	0
609	20241202	091300	4326540	3965	3965	3965	3965	0
610	20241202	091200	4326540	3965	3965	3970	3965	234
611	20241202	091100	3398720	3965	3965	3965	3965	0
612	20241202	091000	3398720	3965	3965	3965	3965	43
613	20241202	090900	3228225	3965	3965	3965	3965	0
614	20241202	090800	3228225	3965	3965	3965	3965	0
615	20241202	090700	3228225	3965	3965	3965	3965	0
616	20241202	090600	3228225	3965	3965	3965	3965	0
617	20241202	090500	3228225	3965	3965	3970	3935	29
618	20241202	090400	3113985	3935	3950	3950	3930	625
619	20241202	090300	655750	3950	3950	3950	3950	0
620	20241202	090200	655750	3950	3950	3950	3950	90
621	20241202	090100	300250	3980	3980	3980	3980	0
622	20241202	090000	300250	3980	3950	3980	3950	76