KissMeData/347770/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	212300	33790367	1850	1850	1850	1850	1165
3	20241203	212200	33790367	1850	1850	1850	1850	0
4	20241203	212100	33790367	1850	1850	1850	1850	0
5	20241203	212000	33790367	1850	1850	1850	1850	0
6	20241203	211900	33790367	1850	1850	1850	1850	0
7	20241203	211800	33790367	1850	1850	1850	1850	0
8	20241203	211700	33790367	1850	1850	1850	1850	0
9	20241203	211600	33790367	1850	1850	1850	1850	0
10	20241203	211500	33790367	1850	1850	1850	1850	0
11	20241203	211400	33790367	1850	1850	1850	1850	0
12	20241203	211300	33790367	1850	1850	1850	1850	0
13	20241203	211200	33790367	1850	1850	1850	1850	0
14	20241203	211100	33790367	1850	1850	1850	1850	0
15	20241203	211000	33790367	1850	1850	1850	1850	0
16	20241203	210900	33790367	1850	1850	1850	1850	0
17	20241203	210800	33790367	1850	1850	1850	1850	0
18	20241203	210700	33790367	1850	1850	1850	1850	0
19	20241203	210600	33790367	1850	1850	1850	1850	0
20	20241203	210500	33790367	1850	1850	1850	1850	0
21	20241203	210400	33790367	1850	1850	1850	1850	0
22	20241203	210300	33790367	1850	1850	1850	1850	0
23	20241203	210200	33790367	1850	1850	1850	1850	0
24	20241203	210100	33790367	1850	1850	1850	1850	0
25	20241203	210000	33790367	1850	1850	1850	1850	0
26	20241203	205900	33790367	1850	1850	1850	1850	0
27	20241203	205800	33790367	1850	1850	1850	1850	0
28	20241203	205700	33790367	1850	1850	1850	1850	0
29	20241203	205600	33790367	1850	1850	1850	1850	0
30	20241203	205500	33790367	1850	1850	1850	1850	0
31	20241203	205400	33790367	1850	1850	1850	1850	0
32	20241203	205300	33790367	1850	1850	1850	1850	1165
33	20241203	205200	33790367	1850	1850	1850	1850	0
34	20241203	205100	33790367	1850	1850	1850	1850	0
35	20241203	205000	33790367	1850	1850	1850	1850	0
36	20241203	204900	33790367	1850	1850	1850	1850	0
37	20241203	204800	33790367	1850	1850	1850	1850	0
38	20241203	204700	33790367	1850	1850	1850	1850	0
39	20241203	204600	33790367	1850	1850	1850	1850	0
40	20241203	204500	33790367	1850	1850	1850	1850	0
41	20241203	204400	33790367	1850	1850	1850	1850	0
42	20241203	204300	33790367	1850	1850	1850	1850	0
43	20241203	204200	33790367	1850	1850	1850	1850	0
44	20241203	204100	33790367	1850	1850	1850	1850	0
45	20241203	204000	33790367	1850	1850	1850	1850	0
46	20241203	203900	33790367	1850	1850	1850	1850	0
47	20241203	203800	33790367	1850	1850	1850	1850	0
48	20241203	203700	33790367	1850	1850	1850	1850	0
49	20241203	203600	33790367	1850	1850	1850	1850	0
50	20241203	203500	33790367	1850	1850	1850	1850	0
51	20241203	203400	33790367	1850	1850	1850	1850	0
52	20241203	203300	33790367	1850	1850	1850	1850	0
53	20241203	203200	33790367	1850	1850	1850	1850	0
54	20241203	203100	33790367	1850	1850	1850	1850	0
55	20241203	203000	33790367	1850	1850	1850	1850	0
56	20241203	202900	33790367	1850	1850	1850	1850	0
57	20241203	202800	33790367	1850	1850	1850	1850	0
58	20241203	202700	33790367	1850	1850	1850	1850	0
59	20241203	202600	33790367	1850	1850	1850	1850	0
60	20241203	202500	33790367	1850	1850	1850	1850	0
61	20241203	202400	33790367	1850	1850	1850	1850	0
62	20241203	202300	33790367	1850	1850	1850	1850	1165
63	20241203	202200	33790367	1850	1850	1850	1850	0
64	20241203	202100	33790367	1850	1850	1850	1850	0
65	20241203	202000	33790367	1850	1850	1850	1850	0
66	20241203	201900	33790367	1850	1850	1850	1850	0
67	20241203	201800	33790367	1850	1850	1850	1850	0
68	20241203	201700	33790367	1850	1850	1850	1850	0
69	20241203	201600	33790367	1850	1850	1850	1850	0
70	20241203	201500	33790367	1850	1850	1850	1850	0
71	20241203	201400	33790367	1850	1850	1850	1850	0
72	20241203	201300	33790367	1850	1850	1850	1850	0
73	20241203	201200	33790367	1850	1850	1850	1850	0
74	20241203	201100	33790367	1850	1850	1850	1850	0
75	20241203	201000	33790367	1850	1850	1850	1850	0
76	20241203	200900	33790367	1850	1850	1850	1850	0
77	20241203	200800	33790367	1850	1850	1850	1850	0
78	20241203	200700	33790367	1850	1850	1850	1850	0
79	20241203	200600	33790367	1850	1850	1850	1850	0
80	20241203	200500	33790367	1850	1850	1850	1850	0
81	20241203	200400	33790367	1850	1850	1850	1850	0
82	20241203	200300	33790367	1850	1850	1850	1850	0
83	20241203	200200	33790367	1850	1850	1850	1850	0
84	20241203	200100	33790367	1850	1850	1850	1850	0
85	20241203	200000	33790367	1850	1850	1850	1850	0
86	20241203	195900	33790367	1850	1850	1850	1850	0
87	20241203	195800	33790367	1850	1850	1850	1850	0
88	20241203	195700	33790367	1850	1850	1850	1850	0
89	20241203	195600	33790367	1850	1850	1850	1850	0
90	20241203	195500	33790367	1850	1850	1850	1850	0
91	20241203	195400	33790367	1850	1850	1850	1850	0
92	20241203	195300	33790367	1850	1850	1850	1850	1165
93	20241203	195200	33790367	1850	1850	1850	1850	0
94	20241203	195100	33790367	1850	1850	1850	1850	0
95	20241203	195000	33790367	1850	1850	1850	1850	0
96	20241203	194900	33790367	1850	1850	1850	1850	0
97	20241203	194800	33790367	1850	1850	1850	1850	0
98	20241203	194700	33790367	1850	1850	1850	1850	0
99	20241203	194600	33790367	1850	1850	1850	1850	0
100	20241203	194500	33790367	1850	1850	1850	1850	0
101	20241203	194400	33790367	1850	1850	1850	1850	0
102	20241203	194300	33790367	1850	1850	1850	1850	0
103	20241203	194200	33790367	1850	1850	1850	1850	0
104	20241203	194100	33790367	1850	1850	1850	1850	0
105	20241203	194000	33790367	1850	1850	1850	1850	0
106	20241203	193900	33790367	1850	1850	1850	1850	0
107	20241203	193800	33790367	1850	1850	1850	1850	0
108	20241203	193700	33790367	1850	1850	1850	1850	0
109	20241203	193600	33790367	1850	1850	1850	1850	0
110	20241203	193500	33790367	1850	1850	1850	1850	0
111	20241203	193400	33790367	1850	1850	1850	1850	0
112	20241203	193300	33790367	1850	1850	1850	1850	0
113	20241203	193200	33790367	1850	1850	1850	1850	0
114	20241203	193100	33790367	1850	1850	1850	1850	0
115	20241203	193000	33790367	1850	1850	1850	1850	0
116	20241203	192900	33790367	1850	1850	1850	1850	0
117	20241203	192800	33790367	1850	1850	1850	1850	0
118	20241203	192700	33790367	1850	1850	1850	1850	0
119	20241203	192600	33790367	1850	1850	1850	1850	0
120	20241203	192500	33790367	1850	1850	1850	1850	0
121	20241203	192400	33790367	1850	1850	1850	1850	0
122	20241203	192300	33790367	1850	1850	1850	1850	1165
123	20241203	192200	33790367	1850	1850	1850	1850	0
124	20241203	192100	33790367	1850	1850	1850	1850	0
125	20241203	192000	33790367	1850	1850	1850	1850	0
126	20241203	191900	33790367	1850	1850	1850	1850	0
127	20241203	191800	33790367	1850	1850	1850	1850	0
128	20241203	191700	33790367	1850	1850	1850	1850	0
129	20241203	191600	33790367	1850	1850	1850	1850	0
130	20241203	191500	33790367	1850	1850	1850	1850	0
131	20241203	191400	33790367	1850	1850	1850	1850	0
132	20241203	191300	33790367	1850	1850	1850	1850	0
133	20241203	191200	33790367	1850	1850	1850	1850	0
134	20241203	191100	33790367	1850	1850	1850	1850	0
135	20241203	191000	33790367	1850	1850	1850	1850	0
136	20241203	190900	33790367	1850	1850	1850	1850	0
137	20241203	190800	33790367	1850	1850	1850	1850	0
138	20241203	190700	33790367	1850	1850	1850	1850	0
139	20241203	190600	33790367	1850	1850	1850	1850	0
140	20241203	190500	33790367	1850	1850	1850	1850	0
141	20241203	190400	33790367	1850	1850	1850	1850	0
142	20241203	190300	33790367	1850	1850	1850	1850	0
143	20241203	190200	33790367	1850	1850	1850	1850	0
144	20241203	190100	33790367	1850	1850	1850	1850	0
145	20241203	190000	33790367	1850	1850	1850	1850	0
146	20241203	185900	33790367	1850	1850	1850	1850	0
147	20241203	185800	33790367	1850	1850	1850	1850	0
148	20241203	185700	33790367	1850	1850	1850	1850	0
149	20241203	185600	33790367	1850	1850	1850	1850	0
150	20241203	185500	33790367	1850	1850	1850	1850	0
151	20241203	185400	33790367	1850	1850	1850	1850	0
152	20241203	185300	33790367	1850	1850	1850	1850	1165
153	20241203	185200	33790367	1850	1850	1850	1850	0
154	20241203	185100	33790367	1850	1850	1850	1850	0
155	20241203	185000	33790367	1850	1850	1850	1850	0
156	20241203	184900	33790367	1850	1850	1850	1850	0
157	20241203	184800	33790367	1850	1850	1850	1850	0
158	20241203	184700	33790367	1850	1850	1850	1850	0
159	20241203	184600	33790367	1850	1850	1850	1850	0
160	20241203	184500	33790367	1850	1850	1850	1850	0
161	20241203	184400	33790367	1850	1850	1850	1850	0
162	20241203	184300	33790367	1850	1850	1850	1850	0
163	20241203	184200	33790367	1850	1850	1850	1850	0
164	20241203	184100	33790367	1850	1850	1850	1850	0
165	20241203	184000	33790367	1850	1850	1850	1850	0
166	20241203	183900	33790367	1850	1850	1850	1850	0
167	20241203	183800	33790367	1850	1850	1850	1850	0
168	20241203	183700	33790367	1850	1850	1850	1850	0
169	20241203	183600	33790367	1850	1850	1850	1850	0
170	20241203	183500	33790367	1850	1850	1850	1850	0
171	20241203	183400	33790367	1850	1850	1850	1850	0
172	20241203	183300	33790367	1850	1850	1850	1850	0
173	20241203	183200	33790367	1850	1850	1850	1850	0
174	20241203	183100	33790367	1850	1850	1850	1850	0
175	20241203	183000	33790367	1850	1850	1850	1850	0
176	20241203	182900	33790367	1850	1850	1850	1850	0
177	20241203	182800	33790367	1850	1850	1850	1850	0
178	20241203	182700	33790367	1850	1850	1850	1850	0
179	20241203	182600	33790367	1850	1850	1850	1850	0
180	20241203	182500	33790367	1850	1850	1850	1850	0
181	20241203	182400	33790367	1850	1850	1850	1850	0
182	20241203	182300	33790367	1850	1850	1850	1850	1165
183	20241203	182200	33790367	1850	1850	1850	1850	0
184	20241203	182100	33790367	1850	1850	1850	1850	0
185	20241203	182000	33790367	1850	1850	1850	1850	0
186	20241203	181900	33790367	1850	1850	1850	1850	0
187	20241203	181800	33790367	1850	1850	1850	1850	0
188	20241203	181700	33790367	1850	1850	1850	1850	0
189	20241203	181600	33790367	1850	1850	1850	1850	0
190	20241203	181500	33790367	1850	1850	1850	1850	0
191	20241203	181400	33790367	1850	1850	1850	1850	0
192	20241203	181300	33790367	1850	1850	1850	1850	0
193	20241203	181200	33790367	1850	1850	1850	1850	0
194	20241203	181100	33790367	1850	1850	1850	1850	0
195	20241203	181000	33790367	1850	1850	1850	1850	0
196	20241203	180900	33790367	1850	1850	1850	1850	0
197	20241203	180800	33790367	1850	1850	1850	1850	0
198	20241203	180700	33790367	1850	1850	1850	1850	0
199	20241203	180600	33790367	1850	1850	1850	1850	0
200	20241203	180500	33790367	1850	1850	1850	1850	0
201	20241203	180400	33790367	1850	1850	1850	1850	0
202	20241203	180300	33790367	1850	1850	1850	1850	0
203	20241203	180200	33790367	1850	1850	1850	1850	0
204	20241203	180100	33790367	1850	1850	1850	1850	0
205	20241203	180000	33790367	1850	1850	1850	1850	0
206	20241203	175900	33790367	1850	1850	1850	1850	0
207	20241203	175800	33790367	1850	1850	1850	1850	0
208	20241203	175700	33790367	1850	1850	1850	1850	0
209	20241203	175600	33790367	1850	1850	1850	1850	0
210	20241203	175500	33790367	1850	1850	1850	1850	0
211	20241203	175400	33790367	1850	1850	1850	1850	0
212	20241203	175300	33790367	1850	1850	1850	1850	1165
213	20241203	175200	33790367	1850	1850	1850	1850	0
214	20241203	175100	33790367	1850	1850	1850	1850	0
215	20241203	175000	33790367	1850	1850	1850	1850	0
216	20241203	174900	33790367	1850	1850	1850	1850	0
217	20241203	174800	33790367	1850	1850	1850	1850	0
218	20241203	174700	33790367	1850	1850	1850	1850	0
219	20241203	174600	33790367	1850	1850	1850	1850	0
220	20241203	174500	33790367	1850	1850	1850	1850	0
221	20241203	174400	33790367	1850	1850	1850	1850	0
222	20241203	174300	33790367	1850	1850	1850	1850	0
223	20241203	174200	33790367	1850	1850	1850	1850	0
224	20241203	174100	33790367	1850	1850	1850	1850	0
225	20241203	174000	33790367	1850	1850	1850	1850	0
226	20241203	173900	33790367	1850	1850	1850	1850	0
227	20241203	173800	33790367	1850	1850	1850	1850	0
228	20241203	173700	33790367	1850	1850	1850	1850	0
229	20241203	173600	33790367	1850	1850	1850	1850	0
230	20241203	173500	33790367	1850	1850	1850	1850	0
231	20241203	173400	33790367	1850	1850	1850	1850	0
232	20241203	173300	33790367	1850	1850	1850	1850	0
233	20241203	173200	33790367	1850	1850	1850	1850	0
234	20241203	173100	33790367	1850	1850	1850	1850	0
235	20241203	173000	33790367	1850	1850	1850	1850	0
236	20241203	172900	33790367	1850	1850	1850	1850	0
237	20241203	172800	33790367	1850	1850	1850	1850	0
238	20241203	172700	33790367	1850	1850	1850	1850	0
239	20241203	172600	33790367	1850	1850	1850	1850	0
240	20241203	172500	33790367	1850	1850	1850	1850	0
241	20241203	172400	33790367	1850	1850	1850	1850	0
242	20241203	172300	33790367	1850	1850	1850	1850	1165
243	20241203	172200	33790367	1850	1850	1850	1850	0
244	20241203	172100	33790367	1850	1850	1850	1850	0
245	20241203	172000	33790367	1850	1850	1850	1850	0
246	20241203	171900	33790367	1850	1850	1850	1850	0
247	20241203	171800	33790367	1850	1850	1850	1850	0
248	20241203	171700	33790367	1850	1850	1850	1850	0
249	20241203	171600	33790367	1850	1850	1850	1850	0
250	20241203	171500	33790367	1850	1850	1850	1850	0
251	20241203	171400	33790367	1850	1850	1850	1850	0
252	20241203	171300	33790367	1850	1850	1850	1850	0
253	20241203	171200	33790367	1850	1850	1850	1850	0
254	20241203	171100	33790367	1850	1850	1850	1850	0
255	20241203	171000	33790367	1850	1850	1850	1850	0
256	20241203	170900	33790367	1850	1850	1850	1850	0
257	20241203	170800	33790367	1850	1850	1850	1850	0
258	20241203	170700	33790367	1850	1850	1850	1850	0
259	20241203	170600	33790367	1850	1850	1850	1850	0
260	20241203	170500	33790367	1850	1850	1850	1850	0
261	20241203	170400	33790367	1850	1850	1850	1850	0
262	20241203	170300	33790367	1850	1850	1850	1850	0
263	20241203	170200	33790367	1850	1850	1850	1850	0
264	20241203	170100	33790367	1850	1850	1850	1850	0
265	20241203	170000	33790367	1850	1850	1850	1850	0
266	20241203	165900	33790367	1850	1850	1850	1850	0
267	20241203	165800	33790367	1850	1850	1850	1850	0
268	20241203	165700	33790367	1850	1850	1850	1850	0
269	20241203	165600	33790367	1850	1850	1850	1850	0
270	20241203	165500	33790367	1850	1850	1850	1850	0
271	20241203	165400	33790367	1850	1850	1850	1850	0
272	20241203	165300	33790367	1850	1850	1850	1850	1165
273	20241203	165200	33790367	1850	1850	1850	1850	0
274	20241203	165100	33790367	1850	1850	1850	1850	0
275	20241203	165000	33790367	1850	1850	1850	1850	0
276	20241203	164900	33790367	1850	1850	1850	1850	0
277	20241203	164800	33790367	1850	1850	1850	1850	0
278	20241203	164700	33790367	1850	1850	1850	1850	0
279	20241203	164600	33790367	1850	1850	1850	1850	0
280	20241203	164500	33790367	1850	1850	1850	1850	0
281	20241203	164400	33790367	1850	1850	1850	1850	0
282	20241203	164300	33790367	1850	1850	1850	1850	0
283	20241203	164200	33790367	1850	1850	1850	1850	0
284	20241203	164100	33790367	1850	1850	1850	1850	0
285	20241203	164000	33790367	1850	1850	1850	1850	0
286	20241203	163900	33790367	1850	1850	1850	1850	0
287	20241203	163800	33790367	1850	1850	1850	1850	0
288	20241203	163700	33790367	1850	1850	1850	1850	0
289	20241203	163600	33790367	1850	1850	1850	1850	0
290	20241203	163500	33790367	1850	1850	1850	1850	0
291	20241203	163400	33790367	1850	1850	1850	1850	0
292	20241203	163300	33790367	1850	1850	1850	1850	0
293	20241203	163200	33790367	1850	1850	1850	1850	0
294	20241203	163100	33790367	1850	1850	1850	1850	0
295	20241203	163000	33790367	1850	1850	1850	1850	0
296	20241203	162900	33790367	1850	1850	1850	1850	0
297	20241203	162800	33790367	1850	1850	1850	1850	0
298	20241203	162700	33790367	1850	1850	1850	1850	0
299	20241203	162600	33790367	1850	1850	1850	1850	0
300	20241203	162500	33790367	1850	1850	1850	1850	0
301	20241203	162400	33790367	1850	1850	1850	1850	0
302	20241203	162300	33790367	1850	1850	1850	1850	1165
303	20241203	162200	33790367	1850	1850	1850	1850	0
304	20241203	162100	33790367	1850	1850	1850	1850	0
305	20241203	162000	33790367	1850	1850	1850	1850	0
306	20241203	161900	33790367	1850	1850	1850	1850	0
307	20241203	161800	33790367	1850	1850	1850	1850	0
308	20241203	161700	33790367	1850	1850	1850	1850	0
309	20241203	161600	33790367	1850	1850	1850	1850	0
310	20241203	161500	33790367	1850	1850	1850	1850	0
311	20241203	161400	33790367	1850	1850	1850	1850	0
312	20241203	161300	33790367	1850	1850	1850	1850	0
313	20241203	161200	33790367	1850	1850	1850	1850	0
314	20241203	161100	33790367	1850	1850	1850	1850	0
315	20241203	161000	33790367	1850	1850	1850	1850	0
316	20241203	160900	33790367	1850	1850	1850	1850	0
317	20241203	160800	33790367	1850	1850	1850	1850	0
318	20241203	160700	33790367	1850	1850	1850	1850	0
319	20241203	160600	33790367	1850	1850	1850	1850	0
320	20241203	160500	33790367	1850	1850	1850	1850	0
321	20241203	160400	33790367	1850	1850	1850	1850	0
322	20241203	160300	33790367	1850	1850	1850	1850	0
323	20241203	160200	33790367	1850	1850	1850	1850	0
324	20241203	160100	33790367	1850	1850	1850	1850	0
325	20241203	160000	33790367	1850	1850	1850	1850	0
326	20241203	155900	33790367	1850	1850	1850	1850	0
327	20241203	155800	33790367	1850	1850	1850	1850	0
328	20241203	155700	33790367	1850	1850	1850	1850	0
329	20241203	155600	33790367	1850	1850	1850	1850	0
330	20241203	155500	33790367	1850	1850	1850	1850	0
331	20241203	155400	33790367	1850	1850	1850	1850	0
332	20241203	155300	33790367	1850	1850	1850	1850	1165
333	20241203	155200	33790367	1850	1850	1850	1850	0
334	20241203	155100	33790367	1850	1850	1850	1850	0
335	20241203	155000	33790367	1850	1850	1850	1850	0
336	20241203	154900	33790367	1850	1850	1850	1850	0
337	20241203	154800	33790367	1850	1850	1850	1850	0
338	20241203	154700	33790367	1850	1850	1850	1850	0
339	20241203	154600	33790367	1850	1850	1850	1850	0
340	20241203	154500	33790367	1850	1850	1850	1850	0
341	20241203	154400	33790367	1850	1850	1850	1850	0
342	20241203	154300	33790367	1850	1850	1850	1850	0
343	20241203	154200	33790367	1850	1850	1850	1850	0
344	20241203	154100	33790367	1850	1850	1850	1850	0
345	20241203	154000	33790367	1850	1850	1850	1850	0
346	20241203	153900	33790367	1850	1850	1850	1850	0
347	20241203	153800	33790367	1850	1850	1850	1850	0
348	20241203	153700	33790367	1850	1850	1850	1850	0
349	20241203	153600	33790367	1850	1850	1850	1850	0
350	20241203	153500	33790367	1850	1850	1850	1850	0
351	20241203	153400	33790367	1850	1850	1850	1850	0
352	20241203	153300	33790367	1850	1850	1850	1850	0
353	20241203	153200	33790367	1850	1850	1850	1850	0
354	20241203	153100	33790367	1850	1850	1850	1850	0
355	20241203	153000	33790367	1850	1850	1850	1850	1165
356	20241203	152900	31635117	1855	1855	1855	1855	0
357	20241203	152800	31635117	1855	1855	1855	1855	0
358	20241203	152700	31635117	1855	1855	1855	1855	0
359	20241203	152600	31635117	1855	1855	1855	1855	0
360	20241203	152500	31635117	1855	1855	1855	1855	0
361	20241203	152400	31635117	1855	1855	1855	1855	0
362	20241203	152300	31635117	1855	1855	1855	1855	0
363	20241203	152200	31635117	1855	1855	1855	1855	0
364	20241203	152100	31635117	1855	1855	1855	1855	0
365	20241203	152000	31635117	1855	1855	1855	1855	0
366	20241203	151900	31635117	1855	1855	1855	1855	67
367	20241203	151800	31510832	1859	1859	1859	1859	10
368	20241203	151700	31492242	1859	1859	1859	1859	1000
369	20241203	151600	29633242	1859	1859	1859	1859	0
370	20241203	151500	29633242	1859	1859	1859	1859	0
371	20241203	151400	29633242	1859	1859	1859	1859	0
372	20241203	151300	29633242	1859	1859	1859	1859	0
373	20241203	151200	29633242	1859	1859	1859	1859	0
374	20241203	151100	29633242	1859	1859	1859	1859	21
375	20241203	151000	29594203	1859	1859	1859	1859	0
376	20241203	150900	29594203	1859	1859	1859	1859	0
377	20241203	150800	29594203	1859	1859	1859	1859	0
378	20241203	150700	29594203	1859	1859	1859	1859	0
379	20241203	150600	29594203	1859	1859	1859	1859	0
380	20241203	150500	29594203	1859	1859	1859	1859	0
381	20241203	150400	29594203	1859	1859	1859	1859	0
382	20241203	150300	29594203	1859	1859	1859	1859	0
383	20241203	150200	29594203	1859	1859	1859	1859	420
384	20241203	150100	28813423	1859	1859	1859	1859	0
385	20241203	150000	28813423	1859	1859	1859	1859	0
386	20241203	145900	28813423	1859	1859	1859	1859	1
387	20241203	145800	28811564	1855	1855	1855	1855	1
388	20241203	145700	28809709	1859	1859	1859	1859	0
389	20241203	145600	28809709	1859	1859	1859	1859	0
390	20241203	145500	28809709	1859	1859	1859	1859	0
391	20241203	145400	28809709	1859	1859	1859	1859	0
392	20241203	145300	28809709	1859	1859	1859	1859	0
393	20241203	145200	28809709	1859	1859	1859	1859	0
394	20241203	145100	28809709	1859	1859	1859	1859	0
395	20241203	145000	28809709	1859	1859	1859	1859	0
396	20241203	144900	28809709	1859	1859	1859	1859	0
397	20241203	144800	28809709	1859	1859	1859	1859	0
398	20241203	144700	28809709	1859	1859	1859	1859	0
399	20241203	144600	28809709	1859	1859	1859	1859	0
400	20241203	144500	28809709	1859	1859	1859	1859	0
401	20241203	144400	28809709	1859	1859	1859	1859	0
402	20241203	144300	28809709	1859	1859	1859	1859	0
403	20241203	144200	28809709	1859	1859	1859	1859	0
404	20241203	144100	28809709	1859	1859	1859	1859	0
405	20241203	144000	28809709	1859	1859	1859	1859	0
406	20241203	143900	28809709	1859	1859	1859	1859	0
407	20241203	143800	28809709	1859	1859	1859	1859	0
408	20241203	143700	28809709	1859	1859	1859	1859	0
409	20241203	143600	28809709	1859	1859	1859	1859	0
410	20241203	143500	28809709	1859	1859	1859	1859	0
411	20241203	143400	28809709	1859	1859	1859	1859	0
412	20241203	143300	28809709	1859	1859	1859	1859	0
413	20241203	143200	28809709	1859	1859	1859	1859	0
414	20241203	143100	28809709	1859	1859	1859	1859	50
415	20241203	143000	28716759	1859	1859	1859	1859	0
416	20241203	142900	28716759	1859	1859	1859	1859	0
417	20241203	142800	28716759	1859	1859	1859	1859	0
418	20241203	142700	28716759	1859	1859	1859	1859	268
419	20241203	142600	28218547	1859	1859	1859	1859	0
420	20241203	142500	28218547	1859	1859	1859	1859	0
421	20241203	142400	28218547	1859	1859	1859	1859	0
422	20241203	142300	28218547	1859	1859	1859	1859	0
423	20241203	142200	28218547	1859	1859	1859	1859	0
424	20241203	142100	28218547	1859	1859	1859	1859	0
425	20241203	142000	28218547	1859	1859	1859	1859	0
426	20241203	141900	28218547	1859	1859	1859	1859	0
427	20241203	141800	28218547	1859	1859	1859	1859	0
428	20241203	141700	28218547	1859	1859	1859	1859	0
429	20241203	141600	28218547	1859	1859	1859	1859	0
430	20241203	141500	28218547	1859	1859	1859	1859	0
431	20241203	141400	28218547	1859	1859	1859	1859	0
432	20241203	141300	28218547	1859	1859	1859	1859	0
433	20241203	141200	28218547	1859	1859	1859	1859	0
434	20241203	141100	28218547	1859	1859	1859	1859	0
435	20241203	141000	28218547	1859	1859	1859	1859	0
436	20241203	140900	28218547	1859	1859	1859	1859	0
437	20241203	140800	28218547	1859	1859	1859	1859	1
438	20241203	140700	28216688	1859	1859	1859	1859	0
439	20241203	140600	28216688	1859	1859	1859	1859	0
440	20241203	140500	28216688	1859	1859	1859	1859	4
441	20241203	140400	28209252	1859	1859	1859	1859	0
442	20241203	140300	28209252	1859	1859	1859	1859	0
443	20241203	140200	28209252	1859	1859	1859	1859	0
444	20241203	140100	28209252	1859	1859	1859	1859	0
445	20241203	140000	28209252	1859	1859	1859	1859	0
446	20241203	135900	28209252	1859	1859	1859	1859	0
447	20241203	135800	28209252	1859	1859	1859	1859	0
448	20241203	135700	28209252	1859	1859	1859	1859	0
449	20241203	135600	28209252	1859	1859	1859	1859	0
450	20241203	135500	28209252	1859	1859	1859	1859	0
451	20241203	135400	28209252	1859	1859	1859	1859	0
452	20241203	135300	28209252	1859	1859	1859	1859	0
453	20241203	135200	28209252	1859	1859	1859	1859	28
454	20241203	135100	28157200	1848	1849	1849	1848	14
455	20241203	135000	28131327	1859	1859	1859	1859	0
456	20241203	134900	28131327	1859	1859	1859	1859	0
457	20241203	134800	28131327	1859	1859	1859	1859	0
458	20241203	134700	28131327	1859	1859	1859	1859	0
459	20241203	134600	28131327	1859	1859	1859	1859	0
460	20241203	134500	28131327	1859	1859	1859	1859	0
461	20241203	134400	28131327	1859	1859	1859	1859	0
462	20241203	134300	28131327	1859	1859	1859	1859	0
463	20241203	134200	28131327	1859	1859	1859	1859	0
464	20241203	134100	28131327	1859	1859	1859	1859	0
465	20241203	134000	28131327	1859	1859	1859	1859	0
466	20241203	133900	28131327	1859	1859	1859	1859	0
467	20241203	133800	28131327	1859	1859	1859	1859	0
468	20241203	133700	28131327	1859	1859	1859	1859	0
469	20241203	133600	28131327	1859	1859	1859	1859	10
470	20241203	133500	28112737	1859	1859	1859	1859	0
471	20241203	133400	28112737	1859	1859	1859	1859	10
472	20241203	133300	28094147	1859	1854	1859	1854	54
473	20241203	133200	27993926	1855	1855	1855	1855	0
474	20241203	133100	27993926	1855	1855	1855	1855	0
475	20241203	133000	27993926	1855	1853	1855	1853	18
476	20241203	132900	27960559	1843	1843	1843	1843	11
477	20241203	132800	27940286	1852	1852	1852	1852	0
478	20241203	132700	27940286	1852	1852	1852	1852	0
479	20241203	132600	27940286	1852	1852	1852	1852	0
480	20241203	132500	27940286	1852	1852	1852	1852	464
481	20241203	132400	27080958	1852	1852	1852	1852	0
482	20241203	132300	27080958	1852	1851	1852	1851	113
483	20241203	132200	26871720	1843	1844	1844	1843	2582
484	20241203	132100	22113049	1844	1844	1844	1844	0
485	20241203	132000	22113049	1844	1844	1844	1844	0
486	20241203	131900	22113049	1844	1844	1844	1844	0
487	20241203	131800	22113049	1844	1844	1844	1844	157
488	20241203	131700	21823541	1844	1844	1844	1844	9
489	20241203	131600	21806945	1844	1844	1845	1844	413
490	20241203	131500	21045269	1845	1845	1845	1845	204
491	20241203	131400	20668889	1857	1857	1857	1857	0
492	20241203	131300	20668889	1857	1856	1857	1856	90
493	20241203	131200	20501778	1856	1856	1856	1856	0
494	20241203	131100	20501778	1856	1855	1856	1855	9
495	20241203	131000	20485077	1844	1847	1847	1843	864
496	20241203	130900	18892077	1847	1850	1850	1847	20
497	20241203	130800	18855117	1847	1849	1857	1847	50
498	20241203	130700	18762627	1857	1857	1857	1849	140
499	20241203	130600	18503351	1850	1851	1851	1850	52
500	20241203	130500	18407106	1857	1857	1857	1857	0
501	20241203	130400	18407106	1857	1857	1857	1857	0
502	20241203	130300	18407106	1857	1857	1857	1857	1
503	20241203	130200	18405249	1851	1851	1851	1851	56
504	20241203	130100	18301593	1851	1851	1851	1851	0
505	20241203	130000	18301593	1851	1851	1851	1851	0
506	20241203	125900	18301593	1851	1851	1851	1851	0
507	20241203	125800	18301593	1851	1851	1851	1851	0
508	20241203	125700	18301593	1851	1851	1851	1851	0
509	20241203	125600	18301593	1851	1851	1851	1851	0
510	20241203	125500	18301593	1851	1851	1851	1851	0
511	20241203	125400	18301593	1851	1851	1851	1851	0
512	20241203	125300	18301593	1851	1851	1851	1851	0
513	20241203	125200	18301593	1851	1851	1851	1851	76
514	20241203	125100	18160917	1851	1851	1851	1851	0
515	20241203	125000	18160917	1851	1851	1851	1851	0
516	20241203	124900	18160917	1851	1856	1856	1851	59
517	20241203	124800	18051455	1856	1856	1856	1856	0
518	20241203	124700	18051455	1856	1856	1856	1856	0
519	20241203	124600	18051455	1856	1856	1856	1856	63
520	20241203	124500	17934527	1856	1856	1856	1856	68
521	20241203	124400	17808319	1860	1860	1860	1860	0
522	20241203	124300	17808319	1860	1860	1860	1860	0
523	20241203	124200	17808319	1860	1860	1860	1860	0
524	20241203	124100	17808319	1860	1860	1860	1860	0
525	20241203	124000	17808319	1860	1860	1860	1860	0
526	20241203	123900	17808319	1860	1860	1860	1860	0
527	20241203	123800	17808319	1860	1860	1860	1860	0
528	20241203	123700	17808319	1860	1860	1860	1860	0
529	20241203	123600	17808319	1860	1860	1860	1860	0
530	20241203	123500	17808319	1860	1860	1860	1860	0
531	20241203	123400	17808319	1860	1860	1860	1860	0
532	20241203	123300	17808319	1860	1860	1860	1860	0
533	20241203	123200	17808319	1860	1860	1860	1860	0
534	20241203	123100	17808319	1860	1860	1860	1860	0
535	20241203	123000	17808319	1860	1860	1860	1860	0
536	20241203	122900	17808319	1860	1860	1860	1860	0
537	20241203	122800	17808319	1860	1860	1860	1860	0
538	20241203	122700	17808319	1860	1860	1860	1858	146
539	20241203	122600	17536783	1864	1864	1864	1864	0
540	20241203	122500	17536783	1864	1864	1864	1864	0
541	20241203	122400	17536783	1864	1864	1864	1864	0
542	20241203	122300	17536783	1864	1864	1864	1864	0
543	20241203	122200	17536783	1864	1864	1864	1864	0
544	20241203	122100	17536783	1864	1864	1864	1864	0
545	20241203	122000	17536783	1864	1864	1864	1864	0
546	20241203	121900	17536783	1864	1864	1864	1864	0
547	20241203	121800	17536783	1864	1864	1864	1864	0
548	20241203	121700	17536783	1864	1864	1864	1864	0
549	20241203	121600	17536783	1864	1864	1864	1864	0
550	20241203	121500	17536783	1864	1864	1864	1864	0
551	20241203	121400	17536783	1864	1864	1864	1864	0
552	20241203	121300	17536783	1864	1864	1864	1864	0
553	20241203	121200	17536783	1864	1864	1864	1864	0
554	20241203	121100	17536783	1864	1864	1864	1864	0
555	20241203	121000	17536783	1864	1864	1864	1864	0
556	20241203	120900	17536783	1864	1864	1864	1864	1
557	20241203	120800	17534919	1864	1864	1864	1864	0
558	20241203	120700	17534919	1864	1864	1864	1864	0
559	20241203	120600	17534919	1864	1864	1864	1864	0
560	20241203	120500	17534919	1864	1862	1864	1862	24
561	20241203	120400	17490197	1862	1862	1862	1862	1
562	20241203	120300	17488335	1851	1851	1851	1851	0
563	20241203	120200	17488335	1851	1851	1851	1851	0
564	20241203	120100	17488335	1851	1853	1853	1851	600
565	20241203	120000	16376655	1853	1853	1853	1853	0
566	20241203	115900	16376655	1853	1853	1853	1853	0
567	20241203	115800	16376655	1853	1853	1853	1853	0
568	20241203	115700	16376655	1853	1854	1854	1853	300
569	20241203	115600	15820745	1863	1863	1863	1863	0
570	20241203	115500	15820745	1863	1853	1863	1853	2
571	20241203	115400	15817029	1863	1863	1863	1863	0
572	20241203	115300	15817029	1863	1855	1863	1853	204
573	20241203	115200	15438970	1862	1862	1862	1862	1
574	20241203	115100	15437108	1860	1860	1860	1860	0
575	20241203	115000	15437108	1860	1860	1860	1860	0
576	20241203	114900	15437108	1860	1863	1863	1860	15
577	20241203	114800	15409188	1863	1863	1863	1863	0
578	20241203	114700	15409188	1863	1863	1863	1863	0
579	20241203	114600	15409188	1863	1863	1863	1863	0
580	20241203	114500	15409188	1863	1863	1863	1863	0
581	20241203	114400	15409188	1863	1863	1863	1863	0
582	20241203	114300	15409188	1863	1852	1863	1852	2
583	20241203	114200	15405473	1852	1852	1852	1852	1
584	20241203	114100	15403621	1852	1854	1864	1852	222
585	20241203	114000	14992452	1864	1864	1864	1864	0
586	20241203	113900	14992452	1864	1864	1864	1864	0
587	20241203	113800	14992452	1864	1864	1864	1864	0
588	20241203	113700	14992452	1864	1864	1864	1864	0
589	20241203	113600	14992452	1864	1860	1864	1860	36
590	20241203	113500	14925420	1860	1860	1860	1860	100
591	20241203	113400	14739420	1860	1860	1860	1860	0
592	20241203	113300	14739420	1860	1860	1860	1860	0
593	20241203	113200	14739420	1860	1860	1860	1860	0
594	20241203	113100	14739420	1860	1860	1860	1860	0
595	20241203	113000	14739420	1860	1860	1860	1860	0
596	20241203	112900	14739420	1860	1860	1860	1860	0
597	20241203	112800	14739420	1860	1860	1860	1860	230
598	20241203	112700	14311620	1860	1860	1860	1860	0
599	20241203	112600	14311620	1860	1860	1860	1860	565
600	20241203	112500	13260720	1860	1860	1860	1860	0
601	20241203	112400	13260720	1860	1860	1860	1860	0
602	20241203	112300	13260720	1860	1860	1860	1860	0
603	20241203	112200	13260720	1860	1860	1860	1860	0
604	20241203	112100	13260720	1860	1860	1860	1860	0
605	20241203	112000	13260720	1860	1860	1860	1860	0
606	20241203	111900	13260720	1860	1860	1860	1860	0
607	20241203	111800	13260720	1860	1860	1860	1860	0
608	20241203	111700	13260720	1860	1860	1860	1860	1
609	20241203	111600	13258860	1860	1860	1860	1860	1
610	20241203	111500	13257000	1860	1860	1860	1860	0
611	20241203	111400	13257000	1860	1860	1860	1860	0
612	20241203	111300	13257000	1860	1860	1860	1860	0
613	20241203	111200	13257000	1860	1860	1860	1860	0
614	20241203	111100	13257000	1860	1860	1860	1860	0
615	20241203	111000	13257000	1860	1860	1860	1860	0
616	20241203	110900	13257000	1860	1860	1860	1860	0
617	20241203	110800	13257000	1860	1860	1860	1860	0
618	20241203	110700	13257000	1860	1860	1860	1860	0
619	20241203	110600	13257000	1860	1860	1860	1860	0
620	20241203	110500	13257000	1860	1860	1860	1860	0
621	20241203	110400	13257000	1860	1860	1860	1860	0
622	20241203	110300	13257000	1860	1860	1860	1860	0
623	20241203	110200	13257000	1860	1860	1860	1860	0
624	20241203	110100	13257000	1860	1860	1860	1860	0
625	20241203	110000	13257000	1860	1860	1860	1860	0
626	20241203	105900	13257000	1860	1860	1860	1860	0
627	20241203	105800	13257000	1860	1860	1860	1860	0
628	20241203	105700	13257000	1860	1860	1860	1860	0
629	20241203	105600	13257000	1860	1860	1860	1860	120
630	20241203	105500	13033800	1860	1860	1860	1860	0
631	20241203	105400	13033800	1860	1860	1860	1860	0
632	20241203	105300	13033800	1860	1860	1860	1860	0
633	20241203	105200	13033800	1860	1860	1860	1860	0
634	20241203	105100	13033800	1860	1860	1860	1860	0
635	20241203	105000	13033800	1860	1860	1860	1860	0
636	20241203	104900	13033800	1860	1860	1860	1860	0
637	20241203	104800	13033800	1860	1860	1860	1860	0
638	20241203	104700	13033800	1860	1860	1860	1860	0
639	20241203	104600	13033800	1860	1860	1860	1860	0
640	20241203	104500	13033800	1860	1860	1860	1860	0
641	20241203	104400	13033800	1860	1860	1860	1860	0
642	20241203	104300	13033800	1860	1860	1860	1860	0
643	20241203	104200	13033800	1860	1860	1860	1860	0
644	20241203	104100	13033800	1860	1860	1860	1860	0
645	20241203	104000	13033800	1860	1860	1860	1860	0
646	20241203	103900	13033800	1860	1860	1860	1860	0
647	20241203	103800	13033800	1860	1860	1860	1860	0
648	20241203	103700	13033800	1860	1860	1860	1860	0
649	20241203	103600	13033800	1860	1860	1860	1860	0
650	20241203	103500	13033800	1860	1860	1860	1860	0
651	20241203	103400	13033800	1860	1860	1860	1860	0
652	20241203	103300	13033800	1860	1860	1860	1860	0
653	20241203	103200	13033800	1860	1860	1860	1860	0
654	20241203	103100	13033800	1860	1860	1860	1860	0
655	20241203	103000	13033800	1860	1860	1860	1860	0
656	20241203	102900	13033800	1860	1860	1860	1860	3
657	20241203	102800	13028220	1860	1860	1860	1860	0
658	20241203	102700	13028220	1860	1860	1860	1860	0
659	20241203	102600	13028220	1860	1860	1860	1860	75
660	20241203	102500	12888720	1860	1860	1860	1860	0
661	20241203	102400	12888720	1860	1860	1860	1860	0
662	20241203	102300	12888720	1860	1860	1860	1860	0
663	20241203	102200	12888720	1860	1860	1860	1860	0
664	20241203	102100	12888720	1860	1860	1860	1860	2
665	20241203	102000	12885000	1860	1852	1860	1851	554
666	20241203	101900	11859497	1852	1852	1852	1852	53
667	20241203	101800	11761341	1860	1852	1860	1852	191
668	20241203	101700	11407601	1860	1860	1860	1860	0
669	20241203	101600	11407601	1860	1860	1860	1860	0
670	20241203	101500	11407601	1860	1860	1860	1860	0
671	20241203	101400	11407601	1860	1860	1860	1860	0
672	20241203	101300	11407601	1860	1860	1860	1860	0
673	20241203	101200	11407601	1860	1860	1860	1860	0
674	20241203	101100	11407601	1860	1860	1860	1860	2
675	20241203	101000	11403881	1863	1863	1863	1863	0
676	20241203	100900	11403881	1863	1863	1863	1863	0
677	20241203	100800	11403881	1863	1863	1863	1863	0
678	20241203	100700	11403881	1863	1863	1863	1863	0
679	20241203	100600	11403881	1863	1863	1863	1863	0
680	20241203	100500	11403881	1863	1863	1863	1863	0
681	20241203	100400	11403881	1863	1852	1863	1852	233
682	20241203	100300	10972354	1851	1851	1851	1851	0
683	20241203	100200	10972354	1851	1852	1863	1851	2031
684	20241203	100100	7212890	1864	1864	1864	1864	0
685	20241203	100000	7212890	1864	1864	1864	1864	0
686	20241203	095900	7212890	1864	1864	1864	1864	1
687	20241203	095800	7211026	1864	1864	1864	1864	0
688	20241203	095700	7211026	1864	1864	1864	1864	1
689	20241203	095600	7209162	1865	1865	1865	1865	0
690	20241203	095500	7209162	1865	1865	1865	1865	1
691	20241203	095400	7207297	1852	1852	1852	1852	11
692	20241203	095300	7186925	1865	1865	1865	1865	0
693	20241203	095200	7186925	1865	1865	1865	1865	0
694	20241203	095100	7186925	1865	1865	1865	1865	0
695	20241203	095000	7186925	1865	1865	1865	1865	1
696	20241203	094900	7185060	1866	1866	1866	1866	0
697	20241203	094800	7185060	1866	1866	1866	1866	0
698	20241203	094700	7185060	1866	1866	1866	1866	0
699	20241203	094600	7185060	1866	1866	1866	1866	0
700	20241203	094500	7185060	1866	1866	1866	1866	0
701	20241203	094400	7185060	1866	1866	1866	1866	0
702	20241203	094300	7185060	1866	1866	1866	1866	0
703	20241203	094200	7185060	1866	1866	1866	1866	2
704	20241203	094100	7181328	1866	1866	1866	1866	6
705	20241203	094000	7170132	1851	1863	1863	1851	65
706	20241203	093900	7049661	1881	1881	1881	1881	5
707	20241203	093800	7040256	1866	1866	1866	1866	1
708	20241203	093700	7038390	1883	1883	1883	1883	0
709	20241203	093600	7038390	1883	1883	1883	1883	0
710	20241203	093500	7038390	1883	1883	1883	1883	0
711	20241203	093400	7038390	1883	1883	1883	1883	0
712	20241203	093300	7038390	1883	1883	1883	1883	0
713	20241203	093200	7038390	1883	1883	1883	1883	0
714	20241203	093100	7038390	1883	1883	1883	1883	0
715	20241203	093000	7038390	1883	1883	1883	1883	0
716	20241203	092900	7038390	1883	1883	1883	1883	0
717	20241203	092800	7038390	1883	1865	1883	1865	9
718	20241203	092700	7021508	1863	1863	1863	1863	61
719	20241203	092600	6907865	1863	1905	1905	1842	1791
720	20241203	092500	3597371	1905	1904	1905	1904	553
721	20241203	092400	2543916	1905	1894	1905	1894	100
722	20241203	092300	2353975	1895	1895	1895	1895	0
723	20241203	092200	2353975	1895	1895	1895	1895	0
724	20241203	092100	2353975	1895	1895	1895	1895	0
725	20241203	092000	2353975	1895	1895	1895	1895	0
726	20241203	091900	2353975	1895	1895	1895	1895	0
727	20241203	091800	2353975	1895	1895	1895	1895	0
728	20241203	091700	2353975	1895	1895	1895	1895	0
729	20241203	091600	2353975	1895	1885	1895	1885	120
730	20241203	091500	2127541	1885	1885	1885	1885	0
731	20241203	091400	2127541	1885	1885	1885	1885	95
732	20241203	091300	1948466	1885	1885	1885	1885	0
733	20241203	091200	1948466	1885	1885	1885	1885	0
734	20241203	091100	1948466	1885	1885	1885	1885	0
735	20241203	091000	1948466	1885	1885	1885	1885	0
736	20241203	090900	1948466	1885	1885	1885	1885	0
737	20241203	090800	1948466	1885	1885	1885	1885	0
738	20241203	090700	1948466	1885	1885	1885	1885	4
739	20241203	090600	1940926	1885	1871	1885	1871	10
740	20241203	090500	1922123	1859	1866	1866	1853	75
741	20241203	090400	1782954	1885	1885	1885	1885	0
742	20241203	090300	1782954	1885	1885	1885	1885	1
743	20241203	090200	1781069	1883	1883	1883	1883	0
744	20241203	090100	1781069	1883	1863	1883	1863	634
745	20241203	090000	592434	1863	1863	1863	1863	318