KissMeData/103230/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	201300	80478475	2860	2860	2860	2860	103
3	20241204	201200	80478475	2860	2860	2860	2860	0
4	20241204	201100	80478475	2860	2860	2860	2860	0
5	20241204	201000	80478475	2860	2860	2860	2860	0
6	20241204	200900	80478475	2860	2860	2860	2860	0
7	20241204	200800	80478475	2860	2860	2860	2860	0
8	20241204	200700	80478475	2860	2860	2860	2860	0
9	20241204	200600	80478475	2860	2860	2860	2860	0
10	20241204	200500	80478475	2860	2860	2860	2860	0
11	20241204	200400	80478475	2860	2860	2860	2860	0
12	20241204	200300	80478475	2860	2860	2860	2860	0
13	20241204	200200	80478475	2860	2860	2860	2860	0
14	20241204	200100	80478475	2860	2860	2860	2860	0
15	20241204	200000	80478475	2860	2860	2860	2860	0
16	20241204	195900	80478475	2860	2860	2860	2860	0
17	20241204	195800	80478475	2860	2860	2860	2860	0
18	20241204	195700	80478475	2860	2860	2860	2860	0
19	20241204	195600	80478475	2860	2860	2860	2860	0
20	20241204	195500	80478475	2860	2860	2860	2860	0
21	20241204	195400	80478475	2860	2860	2860	2860	0
22	20241204	195300	80478475	2860	2860	2860	2860	0
23	20241204	195200	80478475	2860	2860	2860	2860	0
24	20241204	195100	80478475	2860	2860	2860	2860	0
25	20241204	195000	80478475	2860	2860	2860	2860	0
26	20241204	194900	80478475	2860	2860	2860	2860	0
27	20241204	194800	80478475	2860	2860	2860	2860	0
28	20241204	194700	80478475	2860	2860	2860	2860	0
29	20241204	194600	80478475	2860	2860	2860	2860	0
30	20241204	194500	80478475	2860	2860	2860	2860	0
31	20241204	194400	80478475	2860	2860	2860	2860	0
32	20241204	194300	80478475	2860	2860	2860	2860	103
33	20241204	194200	80478475	2860	2860	2860	2860	0
34	20241204	194100	80478475	2860	2860	2860	2860	0
35	20241204	194000	80478475	2860	2860	2860	2860	0
36	20241204	193900	80478475	2860	2860	2860	2860	0
37	20241204	193800	80478475	2860	2860	2860	2860	0
38	20241204	193700	80478475	2860	2860	2860	2860	0
39	20241204	193600	80478475	2860	2860	2860	2860	0
40	20241204	193500	80478475	2860	2860	2860	2860	0
41	20241204	193400	80478475	2860	2860	2860	2860	0
42	20241204	193300	80478475	2860	2860	2860	2860	0
43	20241204	193200	80478475	2860	2860	2860	2860	0
44	20241204	193100	80478475	2860	2860	2860	2860	0
45	20241204	193000	80478475	2860	2860	2860	2860	0
46	20241204	192900	80478475	2860	2860	2860	2860	0
47	20241204	192800	80478475	2860	2860	2860	2860	0
48	20241204	192700	80478475	2860	2860	2860	2860	0
49	20241204	192600	80478475	2860	2860	2860	2860	0
50	20241204	192500	80478475	2860	2860	2860	2860	0
51	20241204	192400	80478475	2860	2860	2860	2860	0
52	20241204	192300	80478475	2860	2860	2860	2860	0
53	20241204	192200	80478475	2860	2860	2860	2860	0
54	20241204	192100	80478475	2860	2860	2860	2860	0
55	20241204	192000	80478475	2860	2860	2860	2860	0
56	20241204	191900	80478475	2860	2860	2860	2860	0
57	20241204	191800	80478475	2860	2860	2860	2860	0
58	20241204	191700	80478475	2860	2860	2860	2860	0
59	20241204	191600	80478475	2860	2860	2860	2860	0
60	20241204	191500	80478475	2860	2860	2860	2860	0
61	20241204	191400	80478475	2860	2860	2860	2860	0
62	20241204	191300	80478475	2860	2860	2860	2860	103
63	20241204	191200	80478475	2860	2860	2860	2860	0
64	20241204	191100	80478475	2860	2860	2860	2860	0
65	20241204	191000	80478475	2860	2860	2860	2860	0
66	20241204	190900	80478475	2860	2860	2860	2860	0
67	20241204	190800	80478475	2860	2860	2860	2860	0
68	20241204	190700	80478475	2860	2860	2860	2860	0
69	20241204	190600	80478475	2860	2860	2860	2860	0
70	20241204	190500	80478475	2860	2860	2860	2860	0
71	20241204	190400	80478475	2860	2860	2860	2860	0
72	20241204	190300	80478475	2860	2860	2860	2860	0
73	20241204	190200	80478475	2860	2860	2860	2860	0
74	20241204	190100	80478475	2860	2860	2860	2860	0
75	20241204	190000	80478475	2860	2860	2860	2860	0
76	20241204	185900	80478475	2860	2860	2860	2860	0
77	20241204	185800	80478475	2860	2860	2860	2860	0
78	20241204	185700	80478475	2860	2860	2860	2860	0
79	20241204	185600	80478475	2860	2860	2860	2860	0
80	20241204	185500	80478475	2860	2860	2860	2860	0
81	20241204	185400	80478475	2860	2860	2860	2860	0
82	20241204	185300	80478475	2860	2860	2860	2860	0
83	20241204	185200	80478475	2860	2860	2860	2860	0
84	20241204	185100	80478475	2860	2860	2860	2860	0
85	20241204	185000	80478475	2860	2860	2860	2860	0
86	20241204	184900	80478475	2860	2860	2860	2860	0
87	20241204	184800	80478475	2860	2860	2860	2860	0
88	20241204	184700	80478475	2860	2860	2860	2860	0
89	20241204	184600	80478475	2860	2860	2860	2860	0
90	20241204	184500	80478475	2860	2860	2860	2860	0
91	20241204	184400	80478475	2860	2860	2860	2860	0
92	20241204	184300	80478475	2860	2860	2860	2860	103
93	20241204	184200	80478475	2860	2860	2860	2860	0
94	20241204	184100	80478475	2860	2860	2860	2860	0
95	20241204	184000	80478475	2860	2860	2860	2860	0
96	20241204	183900	80478475	2860	2860	2860	2860	0
97	20241204	183800	80478475	2860	2860	2860	2860	0
98	20241204	183700	80478475	2860	2860	2860	2860	0
99	20241204	183600	80478475	2860	2860	2860	2860	0
100	20241204	183500	80478475	2860	2860	2860	2860	0
101	20241204	183400	80478475	2860	2860	2860	2860	0
102	20241204	183300	80478475	2860	2860	2860	2860	0
103	20241204	183200	80478475	2860	2860	2860	2860	0
104	20241204	183100	80478475	2860	2860	2860	2860	0
105	20241204	183000	80478475	2860	2860	2860	2860	0
106	20241204	182900	80478475	2860	2860	2860	2860	0
107	20241204	182800	80478475	2860	2860	2860	2860	0
108	20241204	182700	80478475	2860	2860	2860	2860	0
109	20241204	182600	80478475	2860	2860	2860	2860	0
110	20241204	182500	80478475	2860	2860	2860	2860	0
111	20241204	182400	80478475	2860	2860	2860	2860	0
112	20241204	182300	80478475	2860	2860	2860	2860	0
113	20241204	182200	80478475	2860	2860	2860	2860	0
114	20241204	182100	80478475	2860	2860	2860	2860	0
115	20241204	182000	80478475	2860	2860	2860	2860	0
116	20241204	181900	80478475	2860	2860	2860	2860	0
117	20241204	181800	80478475	2860	2860	2860	2860	0
118	20241204	181700	80478475	2860	2860	2860	2860	0
119	20241204	181600	80478475	2860	2860	2860	2860	0
120	20241204	181500	80478475	2860	2860	2860	2860	0
121	20241204	181400	80478475	2860	2860	2860	2860	0
122	20241204	181300	80478475	2860	2860	2860	2860	103
123	20241204	181200	80478475	2860	2860	2860	2860	0
124	20241204	181100	80478475	2860	2860	2860	2860	0
125	20241204	181000	80478475	2860	2860	2860	2860	0
126	20241204	180900	80478475	2860	2860	2860	2860	0
127	20241204	180800	80478475	2860	2860	2860	2860	0
128	20241204	180700	80478475	2860	2860	2860	2860	0
129	20241204	180600	80478475	2860	2860	2860	2860	0
130	20241204	180500	80478475	2860	2860	2860	2860	0
131	20241204	180400	80478475	2860	2860	2860	2860	0
132	20241204	180300	80478475	2860	2860	2860	2860	0
133	20241204	180200	80478475	2860	2860	2860	2860	0
134	20241204	180100	80478475	2860	2860	2860	2860	0
135	20241204	180000	80478475	2860	2860	2860	2860	0
136	20241204	175900	80478475	2860	2860	2860	2860	0
137	20241204	175800	80478475	2860	2860	2860	2860	0
138	20241204	175700	80478475	2860	2860	2860	2860	0
139	20241204	175600	80478475	2860	2860	2860	2860	0
140	20241204	175500	80478475	2860	2860	2860	2860	0
141	20241204	175400	80478475	2860	2860	2860	2860	0
142	20241204	175300	80478475	2860	2860	2860	2860	0
143	20241204	175200	80478475	2860	2860	2860	2860	0
144	20241204	175100	80478475	2860	2860	2860	2860	0
145	20241204	175000	80478475	2860	2860	2860	2860	0
146	20241204	174900	80478475	2860	2860	2860	2860	0
147	20241204	174800	80478475	2860	2860	2860	2860	0
148	20241204	174700	80478475	2860	2860	2860	2860	0
149	20241204	174600	80478475	2860	2860	2860	2860	0
150	20241204	174500	80478475	2860	2860	2860	2860	0
151	20241204	174400	80478475	2860	2860	2860	2860	0
152	20241204	174300	80478475	2860	2860	2860	2860	103
153	20241204	174200	80478475	2860	2860	2860	2860	0
154	20241204	174100	80478475	2860	2860	2860	2860	0
155	20241204	174000	80478475	2860	2860	2860	2860	0
156	20241204	173900	80478475	2860	2860	2860	2860	0
157	20241204	173800	80478475	2860	2860	2860	2860	0
158	20241204	173700	80478475	2860	2860	2860	2860	0
159	20241204	173600	80478475	2860	2860	2860	2860	0
160	20241204	173500	80478475	2860	2860	2860	2860	0
161	20241204	173400	80478475	2860	2860	2860	2860	0
162	20241204	173300	80478475	2860	2860	2860	2860	0
163	20241204	173200	80478475	2860	2860	2860	2860	0
164	20241204	173100	80478475	2860	2860	2860	2860	0
165	20241204	173000	80478475	2860	2860	2860	2860	0
166	20241204	172900	80478475	2860	2860	2860	2860	0
167	20241204	172800	80478475	2860	2860	2860	2860	0
168	20241204	172700	80478475	2860	2860	2860	2860	0
169	20241204	172600	80478475	2860	2860	2860	2860	0
170	20241204	172500	80478475	2860	2860	2860	2860	0
171	20241204	172400	80478475	2860	2860	2860	2860	0
172	20241204	172300	80478475	2860	2860	2860	2860	0
173	20241204	172200	80478475	2860	2860	2860	2860	0
174	20241204	172100	80478475	2860	2860	2860	2860	0
175	20241204	172000	80478475	2860	2860	2860	2860	0
176	20241204	171900	80478475	2860	2860	2860	2860	0
177	20241204	171800	80478475	2860	2860	2860	2860	0
178	20241204	171700	80478475	2860	2860	2860	2860	0
179	20241204	171600	80478475	2860	2860	2860	2860	0
180	20241204	171500	80478475	2860	2860	2860	2860	0
181	20241204	171400	80478475	2860	2860	2860	2860	0
182	20241204	171300	80478475	2860	2860	2860	2860	103
183	20241204	171200	80478475	2860	2860	2860	2860	0
184	20241204	171100	80478475	2860	2860	2860	2860	0
185	20241204	171000	80478475	2860	2860	2860	2860	0
186	20241204	170900	80478475	2860	2860	2860	2860	0
187	20241204	170800	80478475	2860	2860	2860	2860	0
188	20241204	170700	80478475	2860	2860	2860	2860	0
189	20241204	170600	80478475	2860	2860	2860	2860	0
190	20241204	170500	80478475	2860	2860	2860	2860	0
191	20241204	170400	80478475	2860	2860	2860	2860	0
192	20241204	170300	80478475	2860	2860	2860	2860	0
193	20241204	170200	80478475	2860	2860	2860	2860	0
194	20241204	170100	80478475	2860	2860	2860	2860	0
195	20241204	170000	80478475	2860	2860	2860	2860	0
196	20241204	165900	80478475	2860	2860	2860	2860	0
197	20241204	165800	80478475	2860	2860	2860	2860	0
198	20241204	165700	80478475	2860	2860	2860	2860	0
199	20241204	165600	80478475	2860	2860	2860	2860	0
200	20241204	165500	80478475	2860	2860	2860	2860	0
201	20241204	165400	80478475	2860	2860	2860	2860	0
202	20241204	165300	80478475	2860	2860	2860	2860	0
203	20241204	165200	80478475	2860	2860	2860	2860	0
204	20241204	165100	80478475	2860	2860	2860	2860	0
205	20241204	165000	80478475	2860	2860	2860	2860	0
206	20241204	164900	80478475	2860	2860	2860	2860	0
207	20241204	164800	80478475	2860	2860	2860	2860	0
208	20241204	164700	80478475	2860	2860	2860	2860	0
209	20241204	164600	80478475	2860	2860	2860	2860	0
210	20241204	164500	80478475	2860	2860	2860	2860	0
211	20241204	164400	80478475	2860	2860	2860	2860	0
212	20241204	164300	80478475	2860	2860	2860	2860	103
213	20241204	164200	80478475	2860	2860	2860	2860	0
214	20241204	164100	80478475	2860	2860	2860	2860	0
215	20241204	164000	80478475	2860	2860	2860	2860	0
216	20241204	163900	80478475	2860	2860	2860	2860	0
217	20241204	163800	80478475	2860	2860	2860	2860	0
218	20241204	163700	80478475	2860	2860	2860	2860	0
219	20241204	163600	80478475	2860	2860	2860	2860	0
220	20241204	163500	80478475	2860	2860	2860	2860	0
221	20241204	163400	80478475	2860	2860	2860	2860	0
222	20241204	163300	80478475	2860	2860	2860	2860	0
223	20241204	163200	80478475	2860	2860	2860	2860	0
224	20241204	163100	80478475	2860	2860	2860	2860	0
225	20241204	163000	80478475	2860	2860	2860	2860	0
226	20241204	162900	80478475	2860	2860	2860	2860	0
227	20241204	162800	80478475	2860	2860	2860	2860	0
228	20241204	162700	80478475	2860	2860	2860	2860	0
229	20241204	162600	80478475	2860	2860	2860	2860	0
230	20241204	162500	80478475	2860	2860	2860	2860	0
231	20241204	162400	80478475	2860	2860	2860	2860	0
232	20241204	162300	80478475	2860	2860	2860	2860	0
233	20241204	162200	80478475	2860	2860	2860	2860	0
234	20241204	162100	80478475	2860	2860	2860	2860	0
235	20241204	162000	80478475	2860	2860	2860	2860	0
236	20241204	161900	80478475	2860	2860	2860	2860	0
237	20241204	161800	80478475	2860	2860	2860	2860	0
238	20241204	161700	80478475	2860	2860	2860	2860	0
239	20241204	161600	80478475	2860	2860	2860	2860	0
240	20241204	161500	80478475	2860	2860	2860	2860	0
241	20241204	161400	80478475	2860	2860	2860	2860	0
242	20241204	161300	80478475	2860	2860	2860	2860	103
243	20241204	161200	80478475	2860	2860	2860	2860	0
244	20241204	161100	80478475	2860	2860	2860	2860	0
245	20241204	161000	80478475	2860	2860	2860	2860	0
246	20241204	160900	80478475	2860	2860	2860	2860	0
247	20241204	160800	80478475	2860	2860	2860	2860	0
248	20241204	160700	80478475	2860	2860	2860	2860	0
249	20241204	160600	80478475	2860	2860	2860	2860	0
250	20241204	160500	80478475	2860	2860	2860	2860	0
251	20241204	160400	80478475	2860	2860	2860	2860	0
252	20241204	160300	80478475	2860	2860	2860	2860	0
253	20241204	160200	80478475	2860	2860	2860	2860	0
254	20241204	160100	80478475	2860	2860	2860	2860	0
255	20241204	160000	80478475	2860	2860	2860	2860	0
256	20241204	155900	80478475	2860	2860	2860	2860	0
257	20241204	155800	80478475	2860	2860	2860	2860	0
258	20241204	155700	80478475	2860	2860	2860	2860	0
259	20241204	155600	80478475	2860	2860	2860	2860	0
260	20241204	155500	80478475	2860	2860	2860	2860	0
261	20241204	155400	80478475	2860	2860	2860	2860	0
262	20241204	155300	80478475	2860	2860	2860	2860	0
263	20241204	155200	80478475	2860	2860	2860	2860	0
264	20241204	155100	80478475	2860	2860	2860	2860	0
265	20241204	155000	80478475	2860	2860	2860	2860	0
266	20241204	154900	80478475	2860	2860	2860	2860	0
267	20241204	154800	80478475	2860	2860	2860	2860	0
268	20241204	154700	80478475	2860	2860	2860	2860	0
269	20241204	154600	80478475	2860	2860	2860	2860	0
270	20241204	154500	80478475	2860	2860	2860	2860	0
271	20241204	154400	80478475	2860	2860	2860	2860	0
272	20241204	154300	80478475	2860	2860	2860	2860	103
273	20241204	154200	80478475	2860	2860	2860	2860	0
274	20241204	154100	80478475	2860	2860	2860	2860	0
275	20241204	154000	80478475	2860	2860	2860	2860	0
276	20241204	153900	80478475	2860	2860	2860	2860	0
277	20241204	153800	80478475	2860	2860	2860	2860	0
278	20241204	153700	80478475	2860	2860	2860	2860	0
279	20241204	153600	80478475	2860	2860	2860	2860	0
280	20241204	153500	80478475	2860	2860	2860	2860	0
281	20241204	153400	80478475	2860	2860	2860	2860	0
282	20241204	153300	80478475	2860	2860	2860	2860	0
283	20241204	153200	80478475	2860	2860	2860	2860	0
284	20241204	153100	80478475	2860	2860	2860	2860	0
285	20241204	153000	80478475	2860	2860	2860	2860	103
286	20241204	152900	80183895	2885	2885	2885	2885	0
287	20241204	152800	80183895	2885	2885	2885	2885	0
288	20241204	152700	80183895	2885	2885	2885	2885	0
289	20241204	152600	80183895	2885	2885	2885	2885	0
290	20241204	152500	80183895	2885	2885	2885	2885	0
291	20241204	152400	80183895	2885	2885	2885	2885	0
292	20241204	152300	80183895	2885	2885	2885	2885	0
293	20241204	152200	80183895	2885	2885	2885	2885	0
294	20241204	152100	80183895	2885	2885	2885	2885	0
295	20241204	152000	80183895	2885	2885	2885	2885	0
296	20241204	151900	80183895	2885	2885	2885	2885	0
297	20241204	151800	80183895	2885	2885	2885	2885	0
298	20241204	151700	80183895	2885	2885	2885	2885	0
299	20241204	151600	80183895	2885	2885	2885	2885	0
300	20241204	151500	80183895	2885	2885	2885	2885	0
301	20241204	151400	80183895	2885	2885	2885	2885	0
302	20241204	151300	80183895	2885	2885	2885	2885	0
303	20241204	151200	80183895	2885	2885	2885	2885	0
304	20241204	151100	80183895	2885	2885	2885	2885	0
305	20241204	151000	80183895	2885	2885	2885	2885	0
306	20241204	150900	80183895	2885	2885	2885	2885	0
307	20241204	150800	80183895	2885	2885	2885	2885	0
308	20241204	150700	80183895	2885	2885	2885	2885	0
309	20241204	150600	80183895	2885	2885	2885	2885	0
310	20241204	150500	80183895	2885	2885	2885	2885	0
311	20241204	150400	80183895	2885	2885	2885	2885	0
312	20241204	150300	80183895	2885	2885	2885	2885	0
313	20241204	150200	80183895	2885	2885	2885	2885	0
314	20241204	150100	80183895	2885	2855	2885	2855	34
315	20241204	150000	80086570	2870	2870	2870	2870	0
316	20241204	145900	80086570	2870	2870	2870	2870	0
317	20241204	145800	80086570	2870	2870	2870	2870	0
318	20241204	145700	80086570	2870	2870	2870	2870	0
319	20241204	145600	80086570	2870	2870	2870	2870	0
320	20241204	145500	80086570	2870	2870	2870	2870	0
321	20241204	145400	80086570	2870	2870	2870	2870	0
322	20241204	145300	80086570	2870	2870	2870	2870	0
323	20241204	145200	80086570	2870	2870	2870	2870	0
324	20241204	145100	80086570	2870	2870	2870	2870	0
325	20241204	145000	80086570	2870	2870	2870	2870	0
326	20241204	144900	80086570	2870	2870	2870	2870	0
327	20241204	144800	80086570	2870	2870	2870	2870	0
328	20241204	144700	80086570	2870	2870	2870	2870	0
329	20241204	144600	80086570	2870	2870	2870	2870	0
330	20241204	144500	80086570	2870	2870	2870	2870	0
331	20241204	144400	80086570	2870	2870	2870	2870	0
332	20241204	144300	80086570	2870	2870	2870	2870	0
333	20241204	144200	80086570	2870	2870	2870	2870	0
334	20241204	144100	80086570	2870	2870	2870	2870	0
335	20241204	144000	80086570	2870	2870	2870	2870	9
336	20241204	143900	80060740	2870	2870	2870	2870	0
337	20241204	143800	80060740	2870	2870	2870	2870	18
338	20241204	143700	80009080	2885	2885	2885	2885	0
339	20241204	143600	80009080	2885	2885	2885	2885	0
340	20241204	143500	80009080	2885	2840	2885	2840	20
341	20241204	143400	79951790	2835	2820	2835	2820	1987
342	20241204	143300	74348095	2820	2820	2820	2820	0
343	20241204	143200	74348095	2820	2820	2820	2820	0
344	20241204	143100	74348095	2820	2820	2820	2820	0
345	20241204	143000	74348095	2820	2820	2820	2820	0
346	20241204	142900	74348095	2820	2820	2820	2820	0
347	20241204	142800	74348095	2820	2800	2820	2800	2
348	20241204	142700	74342475	2800	2800	2800	2800	0
349	20241204	142600	74342475	2800	2800	2800	2800	500
350	20241204	142500	72942475	2820	2820	2820	2820	0
351	20241204	142400	72942475	2820	2820	2820	2820	0
352	20241204	142300	72942475	2820	2820	2820	2820	0
353	20241204	142200	72942475	2820	2820	2820	2820	70
354	20241204	142100	72745075	2820	2800	2820	2800	2
355	20241204	142000	72739455	2820	2815	2820	2815	1455
356	20241204	141900	68643625	2815	2815	2815	2815	0
357	20241204	141800	68643625	2815	2810	2815	2810	355
358	20241204	141700	67644315	2815	2815	2815	2815	0
359	20241204	141600	67644315	2815	2815	2815	2815	0
360	20241204	141500	67644315	2815	2815	2815	2815	0
361	20241204	141400	67644315	2815	2805	2815	2805	6
362	20241204	141300	67627465	2800	2800	2800	2800	0
363	20241204	141200	67627465	2800	2800	2800	2800	0
364	20241204	141100	67627465	2800	2800	2800	2800	3
365	20241204	141000	67619065	2815	2815	2815	2815	0
366	20241204	140900	67619065	2815	2815	2815	2815	0
367	20241204	140800	67619065	2815	2815	2815	2815	0
368	20241204	140700	67619065	2815	2815	2815	2815	0
369	20241204	140600	67619065	2815	2815	2815	2815	0
370	20241204	140500	67619065	2815	2815	2815	2815	0
371	20241204	140400	67619065	2815	2815	2815	2815	0
372	20241204	140300	67619065	2815	2815	2815	2815	0
373	20241204	140200	67619065	2815	2815	2815	2815	0
374	20241204	140100	67619065	2815	2815	2815	2815	0
375	20241204	140000	67619065	2815	2815	2815	2815	6
376	20241204	135900	67602175	2815	2815	2815	2815	3
377	20241204	135800	67593730	2815	2815	2815	2815	0
378	20241204	135700	67593730	2815	2810	2815	2810	3
379	20241204	135600	67585295	2800	2800	2800	2800	131
380	20241204	135500	67218495	2820	2820	2820	2820	0
381	20241204	135400	67218495	2820	2820	2820	2820	0
382	20241204	135300	67218495	2820	2820	2820	2820	0
383	20241204	135200	67218495	2820	2820	2820	2820	1
384	20241204	135100	67215675	2815	2815	2815	2815	0
385	20241204	135000	67215675	2815	2815	2815	2815	0
386	20241204	134900	67215675	2815	2815	2815	2815	0
387	20241204	134800	67215675	2815	2815	2815	2815	0
388	20241204	134700	67215675	2815	2815	2815	2815	0
389	20241204	134600	67215675	2815	2815	2815	2815	44
390	20241204	134500	67091815	2820	2820	2820	2820	0
391	20241204	134400	67091815	2820	2820	2820	2820	0
392	20241204	134300	67091815	2820	2820	2820	2820	0
393	20241204	134200	67091815	2820	2820	2820	2820	0
394	20241204	134100	67091815	2820	2820	2820	2820	0
395	20241204	134000	67091815	2820	2820	2820	2820	0
396	20241204	133900	67091815	2820	2820	2820	2820	0
397	20241204	133800	67091815	2820	2815	2820	2815	190
398	20241204	133700	66556955	2815	2815	2815	2815	10
399	20241204	133600	66528805	2815	2815	2815	2815	0
400	20241204	133500	66528805	2815	2815	2815	2815	0
401	20241204	133400	66528805	2815	2815	2815	2815	0
402	20241204	133300	66528805	2815	2815	2815	2815	2
403	20241204	133200	66523175	2820	2820	2820	2820	0
404	20241204	133100	66523175	2820	2820	2820	2820	0
405	20241204	133000	66523175	2820	2820	2820	2820	0
406	20241204	132900	66523175	2820	2820	2820	2820	0
407	20241204	132800	66523175	2820	2820	2820	2820	2
408	20241204	132700	66517535	2820	2820	2820	2820	0
409	20241204	132600	66517535	2820	2820	2820	2820	0
410	20241204	132500	66517535	2820	2820	2820	2820	0
411	20241204	132400	66517535	2820	2820	2820	2820	0
412	20241204	132300	66517535	2820	2820	2820	2820	0
413	20241204	132200	66517535	2820	2820	2820	2820	0
414	20241204	132100	66517535	2820	2820	2820	2820	0
415	20241204	132000	66517535	2820	2820	2820	2820	0
416	20241204	131900	66517535	2820	2820	2820	2820	0
417	20241204	131800	66517535	2820	2820	2820	2820	0
418	20241204	131700	66517535	2820	2820	2820	2820	0
419	20241204	131600	66517535	2820	2820	2820	2820	0
420	20241204	131500	66517535	2820	2820	2820	2820	0
421	20241204	131400	66517535	2820	2820	2820	2820	0
422	20241204	131300	66517535	2820	2820	2820	2820	0
423	20241204	131200	66517535	2820	2820	2820	2820	0
424	20241204	131100	66517535	2820	2820	2820	2820	0
425	20241204	131000	66517535	2820	2820	2820	2820	3
426	20241204	130900	66509075	2820	2820	2820	2820	0
427	20241204	130800	66509075	2820	2820	2820	2820	0
428	20241204	130700	66509075	2820	2820	2820	2820	0
429	20241204	130600	66509075	2820	2820	2820	2820	0
430	20241204	130500	66509075	2820	2820	2820	2820	0
431	20241204	130400	66509075	2820	2820	2820	2820	0
432	20241204	130300	66509075	2820	2820	2820	2820	0
433	20241204	130200	66509075	2820	2820	2820	2820	0
434	20241204	130100	66509075	2820	2820	2820	2820	0
435	20241204	130000	66509075	2820	2820	2820	2820	0
436	20241204	125900	66509075	2820	2820	2820	2820	0
437	20241204	125800	66509075	2820	2820	2820	2820	0
438	20241204	125700	66509075	2820	2820	2820	2820	0
439	20241204	125600	66509075	2820	2820	2820	2820	0
440	20241204	125500	66509075	2820	2820	2820	2820	0
441	20241204	125400	66509075	2820	2820	2820	2820	2
442	20241204	125300	66503435	2820	2820	2820	2820	0
443	20241204	125200	66503435	2820	2820	2820	2820	0
444	20241204	125100	66503435	2820	2820	2820	2820	0
445	20241204	125000	66503435	2820	2820	2820	2820	66
446	20241204	124900	66317315	2820	2820	2820	2820	0
447	20241204	124800	66317315	2820	2820	2820	2805	1093
448	20241204	124700	63235775	2805	2820	2820	2805	20
449	20241204	124600	63179405	2810	2810	2810	2810	0
450	20241204	124500	63179405	2810	2810	2810	2810	1
451	20241204	124400	63176595	2820	2820	2820	2820	0
452	20241204	124300	63176595	2820	2820	2820	2820	0
453	20241204	124200	63176595	2820	2820	2820	2820	0
454	20241204	124100	63176595	2820	2820	2820	2820	0
455	20241204	124000	63176595	2820	2820	2820	2820	0
456	20241204	123900	63176595	2820	2820	2820	2820	0
457	20241204	123800	63176595	2820	2820	2820	2820	0
458	20241204	123700	63176595	2820	2820	2820	2820	0
459	20241204	123600	63176595	2820	2820	2820	2820	0
460	20241204	123500	63176595	2820	2820	2820	2820	0
461	20241204	123400	63176595	2820	2810	2820	2810	5
462	20241204	123300	63162525	2805	2805	2805	2805	0
463	20241204	123200	63162525	2805	2805	2805	2805	2
464	20241204	123100	63156915	2820	2820	2820	2820	0
465	20241204	123000	63156915	2820	2820	2820	2820	0
466	20241204	122900	63156915	2820	2820	2820	2820	0
467	20241204	122800	63156915	2820	2820	2820	2820	0
468	20241204	122700	63156915	2820	2820	2820	2820	0
469	20241204	122600	63156915	2820	2820	2820	2820	0
470	20241204	122500	63156915	2820	2820	2820	2820	0
471	20241204	122400	63156915	2820	2820	2820	2820	0
472	20241204	122300	63156915	2820	2820	2820	2820	0
473	20241204	122200	63156915	2820	2820	2820	2820	0
474	20241204	122100	63156915	2820	2820	2820	2820	0
475	20241204	122000	63156915	2820	2815	2820	2815	4
476	20241204	121900	63145650	2815	2815	2815	2815	0
477	20241204	121800	63145650	2815	2815	2815	2815	0
478	20241204	121700	63145650	2815	2815	2815	2815	0
479	20241204	121600	63145650	2815	2810	2815	2810	6
480	20241204	121500	63128775	2820	2820	2820	2820	0
481	20241204	121400	63128775	2820	2820	2820	2820	0
482	20241204	121300	63128775	2820	2820	2820	2820	0
483	20241204	121200	63128775	2820	2820	2820	2820	0
484	20241204	121100	63128775	2820	2820	2820	2820	0
485	20241204	121000	63128775	2820	2820	2820	2820	0
486	20241204	120900	63128775	2820	2820	2820	2820	0
487	20241204	120800	63128775	2820	2820	2820	2820	0
488	20241204	120700	63128775	2820	2810	2820	2810	10
489	20241204	120600	63100640	2800	2800	2800	2800	0
490	20241204	120500	63100640	2800	2810	2810	2800	1288
491	20241204	120400	59493560	2820	2820	2820	2820	0
492	20241204	120300	59493560	2820	2820	2820	2820	0
493	20241204	120200	59493560	2820	2820	2820	2820	0
494	20241204	120100	59493560	2820	2820	2820	2820	0
495	20241204	120000	59493560	2820	2815	2820	2815	3
496	20241204	115900	59485110	2810	2810	2810	2810	0
497	20241204	115800	59485110	2810	2810	2810	2810	0
498	20241204	115700	59485110	2810	2810	2810	2810	0
499	20241204	115600	59485110	2810	2810	2810	2810	2
500	20241204	115500	59479490	2820	2820	2820	2820	0
501	20241204	115400	59479490	2820	2820	2820	2820	0
502	20241204	115300	59479490	2820	2820	2820	2820	0
503	20241204	115200	59479490	2820	2820	2820	2820	0
504	20241204	115100	59479490	2820	2820	2820	2820	0
505	20241204	115000	59479490	2820	2820	2820	2820	0
506	20241204	114900	59479490	2820	2820	2820	2820	2
507	20241204	114800	59473850	2815	2815	2815	2815	2
508	20241204	114700	59468220	2810	2810	2810	2810	0
509	20241204	114600	59468220	2810	2810	2810	2810	2
510	20241204	114500	59462600	2810	2810	2810	2810	0
511	20241204	114400	59462600	2810	2810	2810	2810	0
512	20241204	114300	59462600	2810	2810	2810	2810	0
513	20241204	114200	59462600	2810	2810	2810	2810	0
514	20241204	114100	59462600	2810	2810	2810	2810	0
515	20241204	114000	59462600	2810	2810	2810	2810	0
516	20241204	113900	59462600	2810	2810	2810	2810	2
517	20241204	113800	59456980	2805	2805	2805	2805	0
518	20241204	113700	59456980	2805	2805	2805	2805	0
519	20241204	113600	59456980	2805	2805	2805	2805	12
520	20241204	113500	59423320	2820	2820	2820	2820	0
521	20241204	113400	59423320	2820	2820	2820	2820	0
522	20241204	113300	59423320	2820	2820	2820	2820	0
523	20241204	113200	59423320	2820	2820	2820	2820	0
524	20241204	113100	59423320	2820	2820	2820	2820	0
525	20241204	113000	59423320	2820	2820	2820	2820	82
526	20241204	112900	59192080	2800	2805	2805	2800	100
527	20241204	112800	58911920	2835	2835	2835	2835	0
528	20241204	112700	58911920	2835	2835	2835	2835	0
529	20241204	112600	58911920	2835	2835	2835	2835	0
530	20241204	112500	58911920	2835	2835	2835	2835	0
531	20241204	112400	58911920	2835	2835	2835	2835	1010
532	20241204	112300	56048570	2830	2825	2830	2825	360
533	20241204	112200	55030745	2825	2805	2825	2805	1140
534	20241204	112100	51819405	2805	2805	2805	2805	45
535	20241204	112000	51693180	2815	2815	2815	2815	0
536	20241204	111900	51693180	2815	2815	2815	2815	0
537	20241204	111800	51693180	2815	2815	2815	2815	0
538	20241204	111700	51693180	2815	2815	2815	2815	0
539	20241204	111600	51693180	2815	2815	2815	2815	0
540	20241204	111500	51693180	2815	2805	2815	2805	2
541	20241204	111400	51687560	2795	2795	2795	2795	0
542	20241204	111300	51687560	2795	2795	2795	2795	0
543	20241204	111200	51687560	2795	2795	2795	2795	0
544	20241204	111100	51687560	2795	2795	2795	2795	0
545	20241204	111000	51687560	2795	2795	2795	2795	0
546	20241204	110900	51687560	2795	2815	2815	2785	2977
547	20241204	110800	43343995	2825	2825	2825	2825	0
548	20241204	110700	43343995	2825	2825	2825	2825	0
549	20241204	110600	43343995	2825	2825	2825	2825	0
550	20241204	110500	43343995	2825	2825	2825	2825	0
551	20241204	110400	43343995	2825	2825	2825	2825	0
552	20241204	110300	43343995	2825	2825	2825	2825	0
553	20241204	110200	43343995	2825	2825	2825	2825	0
554	20241204	110100	43343995	2825	2825	2825	2825	0
555	20241204	110000	43343995	2825	2825	2825	2825	0
556	20241204	105900	43343995	2825	2825	2825	2825	3
557	20241204	105800	43335520	2825	2825	2825	2825	0
558	20241204	105700	43335520	2825	2825	2825	2825	0
559	20241204	105600	43335520	2825	2825	2825	2825	25
560	20241204	105500	43264895	2815	2815	2815	2815	0
561	20241204	105400	43264895	2815	2815	2815	2815	0
562	20241204	105300	43264895	2815	2815	2815	2815	0
563	20241204	105200	43264895	2815	2815	2815	2815	0
564	20241204	105100	43264895	2815	2820	2820	2815	92
565	20241204	105000	43005810	2835	2835	2835	2835	0
566	20241204	104900	43005810	2835	2835	2835	2835	0
567	20241204	104800	43005810	2835	2835	2835	2835	0
568	20241204	104700	43005810	2835	2835	2835	2835	0
569	20241204	104600	43005810	2835	2835	2835	2835	0
570	20241204	104500	43005810	2835	2835	2835	2835	0
571	20241204	104400	43005810	2835	2835	2835	2835	89
572	20241204	104300	42753495	2835	2835	2835	2835	0
573	20241204	104200	42753495	2835	2835	2835	2835	0
574	20241204	104100	42753495	2835	2835	2835	2835	0
575	20241204	104000	42753495	2835	2835	2835	2835	0
576	20241204	103900	42753495	2835	2835	2835	2835	0
577	20241204	103800	42753495	2835	2835	2895	2835	70
578	20241204	103700	42554450	2830	2830	2830	2830	0
579	20241204	103600	42554450	2830	2830	2830	2830	0
580	20241204	103500	42554450	2830	2825	2830	2825	40
581	20241204	103400	42441300	2820	2820	2820	2820	0
582	20241204	103300	42441300	2820	2820	2820	2820	0
583	20241204	103200	42441300	2820	2820	2820	2820	0
584	20241204	103100	42441300	2820	2820	2820	2820	0
585	20241204	103000	42441300	2820	2825	2825	2820	90
586	20241204	102900	42187200	2895	2895	2895	2895	0
587	20241204	102800	42187200	2895	2895	2895	2895	0
588	20241204	102700	42187200	2895	2895	2895	2895	0
589	20241204	102600	42187200	2895	2895	2895	2895	0
590	20241204	102500	42187200	2895	2895	2895	2895	0
591	20241204	102400	42187200	2895	2895	2895	2895	0
592	20241204	102300	42187200	2895	2895	2895	2895	0
593	20241204	102200	42187200	2895	2895	2895	2895	0
594	20241204	102100	42187200	2895	2895	2895	2895	0
595	20241204	102000	42187200	2895	2810	2895	2810	7514
596	20241204	101900	20458865	2825	2825	2825	2825	0
597	20241204	101800	20458865	2825	2825	2825	2825	0
598	20241204	101700	20458865	2825	2825	2825	2825	0
599	20241204	101600	20458865	2825	2825	2825	2825	0
600	20241204	101500	20458865	2825	2825	2825	2825	0
601	20241204	101400	20458865	2825	2825	2825	2825	52
602	20241204	101300	20311965	2825	2825	2825	2825	0
603	20241204	101200	20311965	2825	2825	2825	2825	0
604	20241204	101100	20311965	2825	2825	2825	2825	0
605	20241204	101000	20311965	2825	2825	2825	2825	0
606	20241204	100900	20311965	2825	2825	2825	2825	0
607	20241204	100800	20311965	2825	2825	2825	2825	0
608	20241204	100700	20311965	2825	2825	2825	2825	50
609	20241204	100600	20170715	2820	2820	2820	2820	0
610	20241204	100500	20170715	2820	2820	2820	2820	0
611	20241204	100400	20170715	2820	2820	2820	2820	0
612	20241204	100300	20170715	2820	2820	2820	2820	0
613	20241204	100200	20170715	2820	2820	2820	2820	0
614	20241204	100100	20170715	2820	2820	2820	2820	0
615	20241204	100000	20170715	2820	2820	2820	2820	0
616	20241204	095900	20170715	2820	2820	2820	2820	181
617	20241204	095800	19660295	2855	2855	2855	2855	0
618	20241204	095700	19660295	2855	2855	2855	2855	0
619	20241204	095600	19660295	2855	2860	2860	2855	6
620	20241204	095500	19643160	2820	2790	2820	2790	364
621	20241204	095400	18624880	2790	2790	2790	2790	0
622	20241204	095300	18624880	2790	2790	2790	2790	53
623	20241204	095200	18477010	2790	2790	2790	2790	0
624	20241204	095100	18477010	2790	2790	2790	2790	0
625	20241204	095000	18477010	2790	2790	2790	2790	0
626	20241204	094900	18477010	2790	2790	2790	2790	0
627	20241204	094800	18477010	2790	2790	2790	2790	0
628	20241204	094700	18477010	2790	2790	2790	2790	16
629	20241204	094600	18432370	2785	2785	2785	2785	56
630	20241204	094500	18276410	2780	2780	2780	2780	0
631	20241204	094400	18276410	2780	2785	2785	2780	463
632	20241204	094300	16986980	2785	2785	2785	2785	0
633	20241204	094200	16986980	2785	2800	2800	2785	893
634	20241204	094100	14486790	2805	2805	2805	2805	5
635	20241204	094000	14472765	2805	2805	2805	2805	0
636	20241204	093900	14472765	2805	2805	2805	2805	0
637	20241204	093800	14472765	2805	2805	2805	2805	456
638	20241204	093700	13193685	2810	2820	2820	2810	713
639	20241204	093600	11186945	2845	2845	2845	2845	0
640	20241204	093500	11186945	2845	2845	2845	2845	0
641	20241204	093400	11186945	2845	2845	2845	2845	0
642	20241204	093300	11186945	2845	2845	2845	2845	0
643	20241204	093200	11186945	2845	2845	2845	2845	1
644	20241204	093100	11184100	2835	2835	2835	2835	0
645	20241204	093000	11184100	2835	2835	2835	2835	0
646	20241204	092900	11184100	2835	2835	2835	2835	0
647	20241204	092800	11184100	2835	2835	2835	2835	0
648	20241204	092700	11184100	2835	2835	2835	2835	0
649	20241204	092600	11184100	2835	2835	2835	2835	0
650	20241204	092500	11184100	2835	2835	2835	2835	0
651	20241204	092400	11184100	2835	2835	2835	2835	0
652	20241204	092300	11184100	2835	2835	2835	2835	0
653	20241204	092200	11184100	2835	2835	2835	2835	0
654	20241204	092100	11184100	2835	2835	2835	2835	62
655	20241204	092000	11008330	2825	2825	2825	2825	26
656	20241204	091900	10934880	2825	2825	2825	2825	0
657	20241204	091800	10934880	2825	2820	2825	2820	21
658	20241204	091700	10875655	2820	2825	2825	2815	125
659	20241204	091600	10522995	2835	2835	2835	2835	0
660	20241204	091500	10522995	2835	2835	2835	2835	0
661	20241204	091400	10522995	2835	2835	2835	2835	20
662	20241204	091300	10466295	2855	2855	2855	2855	1
663	20241204	091200	10463440	2865	2865	2865	2865	0
664	20241204	091100	10463440	2865	2865	2865	2865	0
665	20241204	091000	10463440	2865	2865	2865	2865	0
666	20241204	090900	10463440	2865	2865	2865	2865	0
667	20241204	090800	10463440	2865	2865	2865	2865	0
668	20241204	090700	10463440	2865	2865	2865	2865	0
669	20241204	090600	10463440	2865	2865	2865	2865	24
670	20241204	090500	10394680	2865	2865	2865	2865	0
671	20241204	090400	10394680	2865	2860	2865	2860	259
672	20241204	090300	9653640	2835	2835	2835	2835	0
673	20241204	090200	9653640	2835	2835	2835	2835	108
674	20241204	090100	9347460	2805	2820	2835	2800	2662
675	20241204	090000	1815105	2820	2805	2820	2805	647