KissMeData/204210/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204200	87154305	2940	2940	2940	2940	258
3	20241202	204100	87154305	2940	2940	2940	2940	0
4	20241202	204000	87154305	2940	2940	2940	2940	0
5	20241202	203900	87154305	2940	2940	2940	2940	0
6	20241202	203800	87154305	2940	2940	2940	2940	0
7	20241202	203700	87154305	2940	2940	2940	2940	0
8	20241202	203600	87154305	2940	2940	2940	2940	0
9	20241202	203500	87154305	2940	2940	2940	2940	0
10	20241202	203400	87154305	2940	2940	2940	2940	0
11	20241202	203300	87154305	2940	2940	2940	2940	0
12	20241202	203200	87154305	2940	2940	2940	2940	0
13	20241202	203100	87154305	2940	2940	2940	2940	0
14	20241202	203000	87154305	2940	2940	2940	2940	0
15	20241202	202900	87154305	2940	2940	2940	2940	0
16	20241202	202800	87154305	2940	2940	2940	2940	0
17	20241202	202700	87154305	2940	2940	2940	2940	0
18	20241202	202600	87154305	2940	2940	2940	2940	0
19	20241202	202500	87154305	2940	2940	2940	2940	0
20	20241202	202400	87154305	2940	2940	2940	2940	0
21	20241202	202300	87154305	2940	2940	2940	2940	0
22	20241202	202200	87154305	2940	2940	2940	2940	0
23	20241202	202100	87154305	2940	2940	2940	2940	0
24	20241202	202000	87154305	2940	2940	2940	2940	0
25	20241202	201900	87154305	2940	2940	2940	2940	0
26	20241202	201800	87154305	2940	2940	2940	2940	0
27	20241202	201700	87154305	2940	2940	2940	2940	0
28	20241202	201600	87154305	2940	2940	2940	2940	0
29	20241202	201500	87154305	2940	2940	2940	2940	0
30	20241202	201400	87154305	2940	2940	2940	2940	0
31	20241202	201300	87154305	2940	2940	2940	2940	0
32	20241202	201200	87154305	2940	2940	2940	2940	258
33	20241202	201100	87154305	2940	2940	2940	2940	0
34	20241202	201000	87154305	2940	2940	2940	2940	0
35	20241202	200900	87154305	2940	2940	2940	2940	0
36	20241202	200800	87154305	2940	2940	2940	2940	0
37	20241202	200700	87154305	2940	2940	2940	2940	0
38	20241202	200600	87154305	2940	2940	2940	2940	0
39	20241202	200500	87154305	2940	2940	2940	2940	0
40	20241202	200400	87154305	2940	2940	2940	2940	0
41	20241202	200300	87154305	2940	2940	2940	2940	0
42	20241202	200200	87154305	2940	2940	2940	2940	0
43	20241202	200100	87154305	2940	2940	2940	2940	0
44	20241202	200000	87154305	2940	2940	2940	2940	0
45	20241202	195900	87154305	2940	2940	2940	2940	0
46	20241202	195800	87154305	2940	2940	2940	2940	0
47	20241202	195700	87154305	2940	2940	2940	2940	0
48	20241202	195600	87154305	2940	2940	2940	2940	0
49	20241202	195500	87154305	2940	2940	2940	2940	0
50	20241202	195400	87154305	2940	2940	2940	2940	0
51	20241202	195300	87154305	2940	2940	2940	2940	0
52	20241202	195200	87154305	2940	2940	2940	2940	0
53	20241202	195100	87154305	2940	2940	2940	2940	0
54	20241202	195000	87154305	2940	2940	2940	2940	0
55	20241202	194900	87154305	2940	2940	2940	2940	0
56	20241202	194800	87154305	2940	2940	2940	2940	0
57	20241202	194700	87154305	2940	2940	2940	2940	0
58	20241202	194600	87154305	2940	2940	2940	2940	0
59	20241202	194500	87154305	2940	2940	2940	2940	0
60	20241202	194400	87154305	2940	2940	2940	2940	0
61	20241202	194300	87154305	2940	2940	2940	2940	0
62	20241202	194200	87154305	2940	2940	2940	2940	258
63	20241202	194100	87154305	2940	2940	2940	2940	0
64	20241202	194000	87154305	2940	2940	2940	2940	0
65	20241202	193900	87154305	2940	2940	2940	2940	0
66	20241202	193800	87154305	2940	2940	2940	2940	0
67	20241202	193700	87154305	2940	2940	2940	2940	0
68	20241202	193600	87154305	2940	2940	2940	2940	0
69	20241202	193500	87154305	2940	2940	2940	2940	0
70	20241202	193400	87154305	2940	2940	2940	2940	0
71	20241202	193300	87154305	2940	2940	2940	2940	0
72	20241202	193200	87154305	2940	2940	2940	2940	0
73	20241202	193100	87154305	2940	2940	2940	2940	0
74	20241202	193000	87154305	2940	2940	2940	2940	0
75	20241202	192900	87154305	2940	2940	2940	2940	0
76	20241202	192800	87154305	2940	2940	2940	2940	0
77	20241202	192700	87154305	2940	2940	2940	2940	0
78	20241202	192600	87154305	2940	2940	2940	2940	0
79	20241202	192500	87154305	2940	2940	2940	2940	0
80	20241202	192400	87154305	2940	2940	2940	2940	0
81	20241202	192300	87154305	2940	2940	2940	2940	0
82	20241202	192200	87154305	2940	2940	2940	2940	0
83	20241202	192100	87154305	2940	2940	2940	2940	0
84	20241202	192000	87154305	2940	2940	2940	2940	0
85	20241202	191900	87154305	2940	2940	2940	2940	0
86	20241202	191800	87154305	2940	2940	2940	2940	0
87	20241202	191700	87154305	2940	2940	2940	2940	0
88	20241202	191600	87154305	2940	2940	2940	2940	0
89	20241202	191500	87154305	2940	2940	2940	2940	0
90	20241202	191400	87154305	2940	2940	2940	2940	0
91	20241202	191300	87154305	2940	2940	2940	2940	0
92	20241202	191200	87154305	2940	2940	2940	2940	258
93	20241202	191100	87154305	2940	2940	2940	2940	0
94	20241202	191000	87154305	2940	2940	2940	2940	0
95	20241202	190900	87154305	2940	2940	2940	2940	0
96	20241202	190800	87154305	2940	2940	2940	2940	0
97	20241202	190700	87154305	2940	2940	2940	2940	0
98	20241202	190600	87154305	2940	2940	2940	2940	0
99	20241202	190500	87154305	2940	2940	2940	2940	0
100	20241202	190400	87154305	2940	2940	2940	2940	0
101	20241202	190300	87154305	2940	2940	2940	2940	0
102	20241202	190200	87154305	2940	2940	2940	2940	0
103	20241202	190100	87154305	2940	2940	2940	2940	0
104	20241202	190000	87154305	2940	2940	2940	2940	0
105	20241202	185900	87154305	2940	2940	2940	2940	0
106	20241202	185800	87154305	2940	2940	2940	2940	0
107	20241202	185700	87154305	2940	2940	2940	2940	0
108	20241202	185600	87154305	2940	2940	2940	2940	0
109	20241202	185500	87154305	2940	2940	2940	2940	0
110	20241202	185400	87154305	2940	2940	2940	2940	0
111	20241202	185300	87154305	2940	2940	2940	2940	0
112	20241202	185200	87154305	2940	2940	2940	2940	0
113	20241202	185100	87154305	2940	2940	2940	2940	0
114	20241202	185000	87154305	2940	2940	2940	2940	0
115	20241202	184900	87154305	2940	2940	2940	2940	0
116	20241202	184800	87154305	2940	2940	2940	2940	0
117	20241202	184700	87154305	2940	2940	2940	2940	0
118	20241202	184600	87154305	2940	2940	2940	2940	0
119	20241202	184500	87154305	2940	2940	2940	2940	0
120	20241202	184400	87154305	2940	2940	2940	2940	0
121	20241202	184300	87154305	2940	2940	2940	2940	0
122	20241202	184200	87154305	2940	2940	2940	2940	258
123	20241202	184100	87154305	2940	2940	2940	2940	0
124	20241202	184000	87154305	2940	2940	2940	2940	0
125	20241202	183900	87154305	2940	2940	2940	2940	0
126	20241202	183800	87154305	2940	2940	2940	2940	0
127	20241202	183700	87154305	2940	2940	2940	2940	0
128	20241202	183600	87154305	2940	2940	2940	2940	0
129	20241202	183500	87154305	2940	2940	2940	2940	0
130	20241202	183400	87154305	2940	2940	2940	2940	0
131	20241202	183300	87154305	2940	2940	2940	2940	0
132	20241202	183200	87154305	2940	2940	2940	2940	0
133	20241202	183100	87154305	2940	2940	2940	2940	0
134	20241202	183000	87154305	2940	2940	2940	2940	0
135	20241202	182900	87154305	2940	2940	2940	2940	0
136	20241202	182800	87154305	2940	2940	2940	2940	0
137	20241202	182700	87154305	2940	2940	2940	2940	0
138	20241202	182600	87154305	2940	2940	2940	2940	0
139	20241202	182500	87154305	2940	2940	2940	2940	0
140	20241202	182400	87154305	2940	2940	2940	2940	0
141	20241202	182300	87154305	2940	2940	2940	2940	0
142	20241202	182200	87154305	2940	2940	2940	2940	0
143	20241202	182100	87154305	2940	2940	2940	2940	0
144	20241202	182000	87154305	2940	2940	2940	2940	0
145	20241202	181900	87154305	2940	2940	2940	2940	0
146	20241202	181800	87154305	2940	2940	2940	2940	0
147	20241202	181700	87154305	2940	2940	2940	2940	0
148	20241202	181600	87154305	2940	2940	2940	2940	0
149	20241202	181500	87154305	2940	2940	2940	2940	0
150	20241202	181400	87154305	2940	2940	2940	2940	0
151	20241202	181300	87154305	2940	2940	2940	2940	0
152	20241202	181200	87154305	2940	2940	2940	2940	258
153	20241202	181100	87154305	2940	2940	2940	2940	0
154	20241202	181000	87154305	2940	2940	2940	2940	0
155	20241202	180900	87154305	2940	2940	2940	2940	0
156	20241202	180800	87154305	2940	2940	2940	2940	0
157	20241202	180700	87154305	2940	2940	2940	2940	0
158	20241202	180600	87154305	2940	2940	2940	2940	0
159	20241202	180500	87154305	2940	2940	2940	2940	0
160	20241202	180400	87154305	2940	2940	2940	2940	0
161	20241202	180300	87154305	2940	2940	2940	2940	0
162	20241202	180200	87154305	2940	2940	2940	2940	0
163	20241202	180100	87154305	2940	2940	2940	2940	0
164	20241202	180000	87154305	2940	2940	2940	2940	0
165	20241202	175900	87154305	2940	2940	2940	2940	0
166	20241202	175800	87154305	2940	2940	2940	2940	0
167	20241202	175700	87154305	2940	2940	2940	2940	0
168	20241202	175600	87154305	2940	2940	2940	2940	0
169	20241202	175500	87154305	2940	2940	2940	2940	0
170	20241202	175400	87154305	2940	2940	2940	2940	0
171	20241202	175300	87154305	2940	2940	2940	2940	0
172	20241202	175200	87154305	2940	2940	2940	2940	0
173	20241202	175100	87154305	2940	2940	2940	2940	0
174	20241202	175000	87154305	2940	2940	2940	2940	0
175	20241202	174900	87154305	2940	2940	2940	2940	0
176	20241202	174800	87154305	2940	2940	2940	2940	0
177	20241202	174700	87154305	2940	2940	2940	2940	0
178	20241202	174600	87154305	2940	2940	2940	2940	0
179	20241202	174500	87154305	2940	2940	2940	2940	0
180	20241202	174400	87154305	2940	2940	2940	2940	0
181	20241202	174300	87154305	2940	2940	2940	2940	0
182	20241202	174200	87154305	2940	2940	2940	2940	258
183	20241202	174100	87154305	2940	2940	2940	2940	0
184	20241202	174000	87154305	2940	2940	2940	2940	0
185	20241202	173900	87154305	2940	2940	2940	2940	0
186	20241202	173800	87154305	2940	2940	2940	2940	0
187	20241202	173700	87154305	2940	2940	2940	2940	0
188	20241202	173600	87154305	2940	2940	2940	2940	0
189	20241202	173500	87154305	2940	2940	2940	2940	0
190	20241202	173400	87154305	2940	2940	2940	2940	0
191	20241202	173300	87154305	2940	2940	2940	2940	0
192	20241202	173200	87154305	2940	2940	2940	2940	0
193	20241202	173100	87154305	2940	2940	2940	2940	0
194	20241202	173000	87154305	2940	2940	2940	2940	0
195	20241202	172900	87154305	2940	2940	2940	2940	0
196	20241202	172800	87154305	2940	2940	2940	2940	0
197	20241202	172700	87154305	2940	2940	2940	2940	0
198	20241202	172600	87154305	2940	2940	2940	2940	0
199	20241202	172500	87154305	2940	2940	2940	2940	0
200	20241202	172400	87154305	2940	2940	2940	2940	0
201	20241202	172300	87154305	2940	2940	2940	2940	0
202	20241202	172200	87154305	2940	2940	2940	2940	0
203	20241202	172100	87154305	2940	2940	2940	2940	0
204	20241202	172000	87154305	2940	2940	2940	2940	0
205	20241202	171900	87154305	2940	2940	2940	2940	0
206	20241202	171800	87154305	2940	2940	2940	2940	0
207	20241202	171700	87154305	2940	2940	2940	2940	0
208	20241202	171600	87154305	2940	2940	2940	2940	0
209	20241202	171500	87154305	2940	2940	2940	2940	0
210	20241202	171400	87154305	2940	2940	2940	2940	0
211	20241202	171300	87154305	2940	2940	2940	2940	0
212	20241202	171200	87154305	2940	2940	2940	2940	258
213	20241202	171100	87154305	2940	2940	2940	2940	0
214	20241202	171000	87154305	2940	2940	2940	2940	0
215	20241202	170900	87154305	2940	2940	2940	2940	0
216	20241202	170800	87154305	2940	2940	2940	2940	0
217	20241202	170700	87154305	2940	2940	2940	2940	0
218	20241202	170600	87154305	2940	2940	2940	2940	0
219	20241202	170500	87154305	2940	2940	2940	2940	0
220	20241202	170400	87154305	2940	2940	2940	2940	0
221	20241202	170300	87154305	2940	2940	2940	2940	0
222	20241202	170200	87154305	2940	2940	2940	2940	0
223	20241202	170100	87154305	2940	2940	2940	2940	0
224	20241202	170000	87154305	2940	2940	2940	2940	0
225	20241202	165900	87154305	2940	2940	2940	2940	0
226	20241202	165800	87154305	2940	2940	2940	2940	0
227	20241202	165700	87154305	2940	2940	2940	2940	0
228	20241202	165600	87154305	2940	2940	2940	2940	0
229	20241202	165500	87154305	2940	2940	2940	2940	0
230	20241202	165400	87154305	2940	2940	2940	2940	0
231	20241202	165300	87154305	2940	2940	2940	2940	0
232	20241202	165200	87154305	2940	2940	2940	2940	0
233	20241202	165100	87154305	2940	2940	2940	2940	0
234	20241202	165000	87154305	2940	2940	2940	2940	0
235	20241202	164900	87154305	2940	2940	2940	2940	0
236	20241202	164800	87154305	2940	2940	2940	2940	0
237	20241202	164700	87154305	2940	2940	2940	2940	0
238	20241202	164600	87154305	2940	2940	2940	2940	0
239	20241202	164500	87154305	2940	2940	2940	2940	0
240	20241202	164400	87154305	2940	2940	2940	2940	0
241	20241202	164300	87154305	2940	2940	2940	2940	0
242	20241202	164200	87154305	2940	2940	2940	2940	258
243	20241202	164100	87154305	2940	2940	2940	2940	0
244	20241202	164000	87154305	2940	2940	2940	2940	0
245	20241202	163900	87154305	2940	2940	2940	2940	0
246	20241202	163800	87154305	2940	2940	2940	2940	0
247	20241202	163700	87154305	2940	2940	2940	2940	0
248	20241202	163600	87154305	2940	2940	2940	2940	0
249	20241202	163500	87154305	2940	2940	2940	2940	0
250	20241202	163400	87154305	2940	2940	2940	2940	0
251	20241202	163300	87154305	2940	2940	2940	2940	0
252	20241202	163200	87154305	2940	2940	2940	2940	0
253	20241202	163100	87154305	2940	2940	2940	2940	0
254	20241202	163000	87154305	2940	2940	2940	2940	0
255	20241202	162900	87154305	2940	2940	2940	2940	0
256	20241202	162800	87154305	2940	2940	2940	2940	0
257	20241202	162700	87154305	2940	2940	2940	2940	0
258	20241202	162600	87154305	2940	2940	2940	2940	0
259	20241202	162500	87154305	2940	2940	2940	2940	0
260	20241202	162400	87154305	2940	2940	2940	2940	0
261	20241202	162300	87154305	2940	2940	2940	2940	0
262	20241202	162200	87154305	2940	2940	2940	2940	0
263	20241202	162100	87154305	2940	2940	2940	2940	0
264	20241202	162000	87154305	2940	2940	2940	2940	0
265	20241202	161900	87154305	2940	2940	2940	2940	0
266	20241202	161800	87154305	2940	2940	2940	2940	0
267	20241202	161700	87154305	2940	2940	2940	2940	0
268	20241202	161600	87154305	2940	2940	2940	2940	0
269	20241202	161500	87154305	2940	2940	2940	2940	0
270	20241202	161400	87154305	2940	2940	2940	2940	0
271	20241202	161300	87154305	2940	2940	2940	2940	0
272	20241202	161200	87154305	2940	2940	2940	2940	258
273	20241202	161100	87154305	2940	2940	2940	2940	0
274	20241202	161000	87154305	2940	2940	2940	2940	0
275	20241202	160900	87154305	2940	2940	2940	2940	0
276	20241202	160800	87154305	2940	2940	2940	2940	0
277	20241202	160700	87154305	2940	2940	2940	2940	0
278	20241202	160600	87154305	2940	2940	2940	2940	0
279	20241202	160500	87154305	2940	2940	2940	2940	0
280	20241202	160400	87154305	2940	2940	2940	2940	0
281	20241202	160300	87154305	2940	2940	2940	2940	0
282	20241202	160200	87154305	2940	2940	2940	2940	0
283	20241202	160100	87154305	2940	2940	2940	2940	0
284	20241202	160000	87154305	2940	2940	2940	2940	0
285	20241202	155900	87154305	2940	2940	2940	2940	0
286	20241202	155800	87154305	2940	2940	2940	2940	0
287	20241202	155700	87154305	2940	2940	2940	2940	0
288	20241202	155600	87154305	2940	2940	2940	2940	0
289	20241202	155500	87154305	2940	2940	2940	2940	0
290	20241202	155400	87154305	2940	2940	2940	2940	0
291	20241202	155300	87154305	2940	2940	2940	2940	0
292	20241202	155200	87154305	2940	2940	2940	2940	0
293	20241202	155100	87154305	2940	2940	2940	2940	0
294	20241202	155000	87154305	2940	2940	2940	2940	0
295	20241202	154900	87154305	2940	2940	2940	2940	0
296	20241202	154800	87154305	2940	2940	2940	2940	0
297	20241202	154700	87154305	2940	2940	2940	2940	0
298	20241202	154600	87154305	2940	2940	2940	2940	0
299	20241202	154500	87154305	2940	2940	2940	2940	0
300	20241202	154400	87154305	2940	2940	2940	2940	0
301	20241202	154300	87154305	2940	2940	2940	2940	0
302	20241202	154200	87154305	2940	2940	2940	2940	258
303	20241202	154100	87154305	2940	2940	2940	2940	0
304	20241202	154000	87154305	2940	2940	2940	2940	0
305	20241202	153900	87154305	2940	2940	2940	2940	0
306	20241202	153800	87154305	2940	2940	2940	2940	0
307	20241202	153700	87154305	2940	2940	2940	2940	0
308	20241202	153600	87154305	2940	2940	2940	2940	0
309	20241202	153500	87154305	2940	2940	2940	2940	0
310	20241202	153400	87154305	2940	2940	2940	2940	0
311	20241202	153300	87154305	2940	2940	2940	2940	0
312	20241202	153200	87154305	2940	2940	2940	2940	0
313	20241202	153100	87154305	2940	2940	2940	2940	0
314	20241202	153000	87154305	2940	2940	2940	2940	258
315	20241202	152900	86395785	2950	2950	2950	2950	0
316	20241202	152800	86395785	2950	2950	2950	2950	0
317	20241202	152700	86395785	2950	2950	2950	2950	0
318	20241202	152600	86395785	2950	2950	2950	2950	0
319	20241202	152500	86395785	2950	2950	2950	2950	0
320	20241202	152400	86395785	2950	2950	2950	2950	0
321	20241202	152300	86395785	2950	2950	2950	2950	0
322	20241202	152200	86395785	2950	2950	2950	2950	0
323	20241202	152100	86395785	2950	2950	2950	2950	0
324	20241202	152000	86395785	2950	2950	2950	2950	0
325	20241202	151900	86395785	2950	2950	2950	2950	0
326	20241202	151800	86395785	2950	2950	2950	2950	0
327	20241202	151700	86395785	2950	2950	2950	2950	159
328	20241202	151600	85926735	2950	2950	2950	2950	0
329	20241202	151500	85926735	2950	2950	2950	2950	0
330	20241202	151400	85926735	2950	2950	2950	2950	0
331	20241202	151300	85926735	2950	2950	2950	2950	3
332	20241202	151200	85917885	2940	2940	2940	2940	0
333	20241202	151100	85917885	2940	2940	2940	2940	0
334	20241202	151000	85917885	2940	2940	2940	2940	2
335	20241202	150900	85912005	2930	2930	2930	2930	0
336	20241202	150800	85912005	2930	2930	2930	2930	0
337	20241202	150700	85912005	2930	2930	2930	2930	0
338	20241202	150600	85912005	2930	2930	2930	2930	0
339	20241202	150500	85912005	2930	2930	2930	2930	0
340	20241202	150400	85912005	2930	2930	2930	2930	0
341	20241202	150300	85912005	2930	2930	2930	2930	0
342	20241202	150200	85912005	2930	2930	2930	2930	0
343	20241202	150100	85912005	2930	2930	2930	2930	0
344	20241202	150000	85912005	2930	2930	2930	2930	0
345	20241202	145900	85912005	2930	2930	2930	2930	46
346	20241202	145800	85777225	2930	2930	2930	2930	0
347	20241202	145700	85777225	2930	2930	2930	2930	0
348	20241202	145600	85777225	2930	2930	2930	2930	0
349	20241202	145500	85777225	2930	2930	2930	2930	0
350	20241202	145400	85777225	2930	2930	2930	2930	0
351	20241202	145300	85777225	2930	2930	2930	2930	0
352	20241202	145200	85777225	2930	2930	2930	2930	0
353	20241202	145100	85777225	2930	2930	2930	2930	0
354	20241202	145000	85777225	2930	2930	2930	2930	0
355	20241202	144900	85777225	2930	2930	2930	2930	0
356	20241202	144800	85777225	2930	2930	2930	2930	0
357	20241202	144700	85777225	2930	2930	2930	2930	0
358	20241202	144600	85777225	2930	2930	2930	2930	0
359	20241202	144500	85777225	2930	2930	2930	2930	14
360	20241202	144400	85736205	2945	2945	2945	2945	0
361	20241202	144300	85736205	2945	2945	2945	2945	0
362	20241202	144200	85736205	2945	2945	2945	2945	0
363	20241202	144100	85736205	2945	2945	2945	2945	0
364	20241202	144000	85736205	2945	2945	2945	2945	0
365	20241202	143900	85736205	2945	2945	2945	2945	0
366	20241202	143800	85736205	2945	2945	2945	2945	0
367	20241202	143700	85736205	2945	2945	2945	2945	0
368	20241202	143600	85736205	2945	2945	2945	2945	0
369	20241202	143500	85736205	2945	2945	2945	2945	0
370	20241202	143400	85736205	2945	2945	2945	2945	0
371	20241202	143300	85736205	2945	2945	2945	2945	4
372	20241202	143200	85724425	2945	2945	2945	2945	0
373	20241202	143100	85724425	2945	2945	2945	2945	0
374	20241202	143000	85724425	2945	2945	2945	2945	0
375	20241202	142900	85724425	2945	2945	2945	2945	0
376	20241202	142800	85724425	2945	2945	2945	2945	10
377	20241202	142700	85694975	2955	2955	2955	2955	0
378	20241202	142600	85694975	2955	2915	2955	2915	33
379	20241202	142500	85598495	2915	2915	2915	2915	0
380	20241202	142400	85598495	2915	2915	2915	2915	179
381	20241202	142300	85076710	2915	2915	2915	2915	0
382	20241202	142200	85076710	2915	2920	2920	2915	53
383	20241202	142100	84922115	2915	2915	2915	2915	0
384	20241202	142000	84922115	2915	2915	2915	2915	0
385	20241202	141900	84922115	2915	2915	2915	2915	0
386	20241202	141800	84922115	2915	2915	2915	2915	0
387	20241202	141700	84922115	2915	2915	2915	2915	0
388	20241202	141600	84922115	2915	2915	2915	2915	0
389	20241202	141500	84922115	2915	2915	2915	2915	0
390	20241202	141400	84922115	2915	2915	2915	2915	220
391	20241202	141300	84280815	2920	2920	2920	2920	1
392	20241202	141200	84277895	2940	2940	2940	2940	0
393	20241202	141100	84277895	2940	2940	2940	2940	0
394	20241202	141000	84277895	2940	2940	2940	2940	0
395	20241202	140900	84277895	2940	2940	2940	2940	0
396	20241202	140800	84277895	2940	2940	2940	2940	0
397	20241202	140700	84277895	2940	2940	2940	2940	2
398	20241202	140600	84272015	2940	2940	2940	2940	0
399	20241202	140500	84272015	2940	2940	2940	2940	0
400	20241202	140400	84272015	2940	2940	2940	2940	0
401	20241202	140300	84272015	2940	2940	2940	2940	0
402	20241202	140200	84272015	2940	2940	2940	2940	0
403	20241202	140100	84272015	2940	2940	2940	2940	0
404	20241202	140000	84272015	2940	2940	2940	2940	500
405	20241202	135900	82802015	2940	2940	2940	2940	0
406	20241202	135800	82802015	2940	2940	2940	2940	0
407	20241202	135700	82802015	2940	2940	2940	2940	0
408	20241202	135600	82802015	2940	2940	2940	2940	0
409	20241202	135500	82802015	2940	2940	2940	2940	0
410	20241202	135400	82802015	2940	2940	2940	2940	0
411	20241202	135300	82802015	2940	2940	2940	2940	1
412	20241202	135200	82799075	2910	2910	2910	2910	0
413	20241202	135100	82799075	2910	2940	2940	2910	2
414	20241202	135000	82793225	2940	2940	2940	2940	0
415	20241202	134900	82793225	2940	2940	2940	2940	0
416	20241202	134800	82793225	2940	2940	2940	2940	0
417	20241202	134700	82793225	2940	2940	2940	2940	0
418	20241202	134600	82793225	2940	2940	2940	2940	0
419	20241202	134500	82793225	2940	2940	2940	2940	1
420	20241202	134400	82790285	2910	2910	2910	2910	0
421	20241202	134300	82790285	2910	2910	2910	2910	0
422	20241202	134200	82790285	2910	2910	2910	2910	0
423	20241202	134100	82790285	2910	2910	2910	2910	0
424	20241202	134000	82790285	2910	2910	2910	2910	0
425	20241202	133900	82790285	2910	2910	2910	2910	8
426	20241202	133800	82767005	2910	2910	2910	2910	0
427	20241202	133700	82767005	2910	2910	2910	2910	0
428	20241202	133600	82767005	2910	2910	2910	2910	0
429	20241202	133500	82767005	2910	2910	2910	2910	0
430	20241202	133400	82767005	2910	2910	2910	2910	0
431	20241202	133300	82767005	2910	2910	2910	2910	0
432	20241202	133200	82767005	2910	2910	2910	2910	0
433	20241202	133100	82767005	2910	2910	2910	2910	0
434	20241202	133000	82767005	2910	2910	2910	2910	0
435	20241202	132900	82767005	2910	2910	2910	2910	1
436	20241202	132800	82764095	2900	2900	2900	2900	0
437	20241202	132700	82764095	2900	2900	2900	2900	0
438	20241202	132600	82764095	2900	2900	2900	2900	0
439	20241202	132500	82764095	2900	2900	2900	2900	0
440	20241202	132400	82764095	2900	2915	2915	2900	3000
441	20241202	132300	74042475	2915	2915	2915	2915	0
442	20241202	132200	74042475	2915	2915	2915	2915	0
443	20241202	132100	74042475	2915	2915	2915	2915	0
444	20241202	132000	74042475	2915	2915	2915	2915	0
445	20241202	131900	74042475	2915	2915	2915	2915	0
446	20241202	131800	74042475	2915	2915	2915	2915	0
447	20241202	131700	74042475	2915	2915	2915	2915	0
448	20241202	131600	74042475	2915	2915	2915	2915	0
449	20241202	131500	74042475	2915	2915	2915	2915	0
450	20241202	131400	74042475	2915	2915	2915	2915	0
451	20241202	131300	74042475	2915	2915	2915	2915	0
452	20241202	131200	74042475	2915	2915	2915	2915	3
453	20241202	131100	74033730	2910	2910	2910	2910	0
454	20241202	131000	74033730	2910	2910	2910	2910	0
455	20241202	130900	74033730	2910	2910	2910	2910	0
456	20241202	130800	74033730	2910	2910	2910	2910	0
457	20241202	130700	74033730	2910	2910	2910	2910	0
458	20241202	130600	74033730	2910	2910	2910	2910	0
459	20241202	130500	74033730	2910	2910	2910	2910	0
460	20241202	130400	74033730	2910	2910	2910	2910	0
461	20241202	130300	74033730	2910	2910	2910	2910	0
462	20241202	130200	74033730	2910	2910	2910	2910	0
463	20241202	130100	74033730	2910	2910	2910	2910	0
464	20241202	130000	74033730	2910	2910	2910	2910	0
465	20241202	125900	74033730	2910	2910	2910	2910	0
466	20241202	125800	74033730	2910	2910	2910	2910	0
467	20241202	125700	74033730	2910	2910	2910	2910	0
468	20241202	125600	74033730	2910	2910	2910	2910	0
469	20241202	125500	74033730	2910	2910	2910	2910	0
470	20241202	125400	74033730	2910	2910	2910	2910	0
471	20241202	125300	74033730	2910	2910	2910	2910	0
472	20241202	125200	74033730	2910	2910	2910	2910	0
473	20241202	125100	74033730	2910	2910	2910	2910	0
474	20241202	125000	74033730	2910	2915	2915	2910	255
475	20241202	124900	73290800	2910	2910	2910	2910	0
476	20241202	124800	73290800	2910	2910	2910	2910	0
477	20241202	124700	73290800	2910	2910	2910	2910	0
478	20241202	124600	73290800	2910	2910	2910	2910	0
479	20241202	124500	73290800	2910	2910	2910	2910	0
480	20241202	124400	73290800	2910	2910	2910	2910	0
481	20241202	124300	73290800	2910	2910	2910	2910	0
482	20241202	124200	73290800	2910	2915	2915	2910	2000
483	20241202	124100	67467960	2915	2915	2915	2915	0
484	20241202	124000	67467960	2915	2915	2915	2915	0
485	20241202	123900	67467960	2915	2915	2915	2915	0
486	20241202	123800	67467960	2915	2915	2915	2915	0
487	20241202	123700	67467960	2915	2915	2915	2915	0
488	20241202	123600	67467960	2915	2915	2915	2915	0
489	20241202	123500	67467960	2915	2915	2915	2915	0
490	20241202	123400	67467960	2915	2915	2915	2915	0
491	20241202	123300	67467960	2915	2915	2915	2915	0
492	20241202	123200	67467960	2915	2915	2915	2915	0
493	20241202	123100	67467960	2915	2915	2915	2915	0
494	20241202	123000	67467960	2915	2915	2915	2915	0
495	20241202	122900	67467960	2915	2915	2915	2915	0
496	20241202	122800	67467960	2915	2915	2915	2915	0
497	20241202	122700	67467960	2915	2915	2915	2915	0
498	20241202	122600	67467960	2915	2915	2915	2915	0
499	20241202	122500	67467960	2915	2915	2915	2915	0
500	20241202	122400	67467960	2915	2915	2915	2915	0
501	20241202	122300	67467960	2915	2915	2915	2915	0
502	20241202	122200	67467960	2915	2915	2915	2915	0
503	20241202	122100	67467960	2915	2915	2915	2915	0
504	20241202	122000	67467960	2915	2915	2915	2915	0
505	20241202	121900	67467960	2915	2915	2915	2915	0
506	20241202	121800	67467960	2915	2915	2915	2915	0
507	20241202	121700	67467960	2915	2915	2915	2915	1
508	20241202	121600	67465045	2915	2915	2915	2915	0
509	20241202	121500	67465045	2915	2915	2915	2915	0
510	20241202	121400	67465045	2915	2915	2915	2915	2
511	20241202	121300	67459215	2935	2935	2935	2935	0
512	20241202	121200	67459215	2935	2935	2935	2935	30
513	20241202	121100	67371165	2935	2935	2935	2935	12
514	20241202	121000	67335945	2935	2935	2935	2935	0
515	20241202	120900	67335945	2935	2935	2935	2935	1
516	20241202	120800	67333010	2910	2910	2910	2910	0
517	20241202	120700	67333010	2910	2910	2910	2910	0
518	20241202	120600	67333010	2910	2910	2910	2910	0
519	20241202	120500	67333010	2910	2910	2910	2910	0
520	20241202	120400	67333010	2910	2910	2910	2910	0
521	20241202	120300	67333010	2910	2910	2910	2910	0
522	20241202	120200	67333010	2910	2910	2910	2910	0
523	20241202	120100	67333010	2910	2910	2910	2910	0
524	20241202	120000	67333010	2910	2910	2910	2910	0
525	20241202	115900	67333010	2910	2910	2910	2910	0
526	20241202	115800	67333010	2910	2910	2910	2910	0
527	20241202	115700	67333010	2910	2910	2910	2910	0
528	20241202	115600	67333010	2910	2910	2910	2910	0
529	20241202	115500	67333010	2910	2910	2910	2910	0
530	20241202	115400	67333010	2910	2910	2910	2910	0
531	20241202	115300	67333010	2910	2910	2910	2910	0
532	20241202	115200	67333010	2910	2910	2910	2910	0
533	20241202	115100	67333010	2910	2910	2910	2910	0
534	20241202	115000	67333010	2910	2910	2910	2910	0
535	20241202	114900	67333010	2910	2910	2910	2910	0
536	20241202	114800	67333010	2910	2910	2910	2910	0
537	20241202	114700	67333010	2910	2910	2910	2910	0
538	20241202	114600	67333010	2910	2910	2910	2910	0
539	20241202	114500	67333010	2910	2910	2910	2910	0
540	20241202	114400	67333010	2910	2910	2910	2910	0
541	20241202	114300	67333010	2910	2910	2910	2910	33
542	20241202	114200	67236980	2935	2915	2935	2910	301
543	20241202	114100	66361020	2920	2920	2920	2920	0
544	20241202	114000	66361020	2920	2920	2920	2920	211
545	20241202	113900	65744900	2920	2920	2920	2920	0
546	20241202	113800	65744900	2920	2920	2920	2920	0
547	20241202	113700	65744900	2920	2920	2920	2920	10
548	20241202	113600	65715700	2920	2920	2920	2920	0
549	20241202	113500	65715700	2920	2920	2920	2920	0
550	20241202	113400	65715700	2920	2935	2935	2920	2000
551	20241202	113300	59873485	2935	2935	2935	2935	0
552	20241202	113200	59873485	2935	2935	2935	2935	0
553	20241202	113100	59873485	2935	2935	2935	2935	110
554	20241202	113000	59550635	2935	2935	2935	2935	100
555	20241202	112900	59257135	2950	2950	2950	2950	788
556	20241202	112800	56932535	2950	2950	2950	2950	0
557	20241202	112700	56932535	2950	2950	2950	2950	0
558	20241202	112600	56932535	2950	2950	2950	2950	0
559	20241202	112500	56932535	2950	2950	2950	2950	0
560	20241202	112400	56932535	2950	2950	2950	2950	0
561	20241202	112300	56932535	2950	2950	2950	2950	120
562	20241202	112200	56578535	2935	2935	2935	2935	1
563	20241202	112100	56575600	2950	2950	2950	2950	0
564	20241202	112000	56575600	2950	2940	2950	2940	4
565	20241202	111900	56563830	2930	2930	2930	2930	0
566	20241202	111800	56563830	2930	2930	2930	2930	0
567	20241202	111700	56563830	2930	2925	2930	2925	144
568	20241202	111600	56142625	2930	2935	2935	2925	632
569	20241202	111500	54289870	2935	2935	2935	2935	0
570	20241202	111400	54289870	2935	2935	2935	2935	0
571	20241202	111300	54289870	2935	2935	2935	2935	0
572	20241202	111200	54289870	2935	2940	2940	2935	104
573	20241202	111100	53984610	2940	2940	2940	2940	9
574	20241202	111000	53958150	2945	2945	2945	2945	0
575	20241202	110900	53958150	2945	2945	2945	2945	0
576	20241202	110800	53958150	2945	2945	2945	2945	0
577	20241202	110700	53958150	2945	2945	2945	2945	0
578	20241202	110600	53958150	2945	2945	2945	2945	0
579	20241202	110500	53958150	2945	2945	2945	2945	0
580	20241202	110400	53958150	2945	2945	2945	2945	0
581	20241202	110300	53958150	2945	2945	2945	2945	0
582	20241202	110200	53958150	2945	2945	2945	2945	0
583	20241202	110100	53958150	2945	2945	2945	2945	134
584	20241202	110000	53563520	2945	2945	2945	2945	0
585	20241202	105900	53563520	2945	2945	2945	2945	1
586	20241202	105800	53560575	2940	2940	2940	2940	100
587	20241202	105700	53266575	2945	2945	2945	2945	0
588	20241202	105600	53266575	2945	2945	2945	2945	0
589	20241202	105500	53266575	2945	2940	2945	2940	101
590	20241202	105400	52969630	2940	2945	2945	2940	4
591	20241202	105300	52957855	2945	2940	2945	2940	2
592	20241202	105200	52951970	2945	2945	2945	2945	18
593	20241202	105100	52898960	2940	2940	2940	2940	0
594	20241202	105000	52898960	2940	2945	2945	2940	2
595	20241202	104900	52893075	2945	2945	2945	2945	0
596	20241202	104800	52893075	2945	2955	2955	2945	1841
597	20241202	104700	47465505	2955	2955	2955	2955	0
598	20241202	104600	47465505	2955	2955	2955	2955	0
599	20241202	104500	47465505	2955	2955	2955	2955	0
600	20241202	104400	47465505	2955	2970	2970	2955	3
601	20241202	104300	47456625	2980	2980	2980	2980	0
602	20241202	104200	47456625	2980	2980	2980	2980	0
603	20241202	104100	47456625	2980	2980	2980	2980	0
604	20241202	104000	47456625	2980	2980	2980	2980	0
605	20241202	103900	47456625	2980	2980	2980	2980	0
606	20241202	103800	47456625	2980	2980	2980	2980	0
607	20241202	103700	47456625	2980	2980	2980	2980	3
608	20241202	103600	47447685	2980	2980	2980	2980	1
609	20241202	103500	47444705	2955	2955	2955	2955	1600
610	20241202	103400	42716705	2955	2955	2955	2955	0
611	20241202	103300	42716705	2955	2955	2955	2955	0
612	20241202	103200	42716705	2955	2955	2955	2955	100
613	20241202	103100	42421205	2955	2955	2955	2955	0
614	20241202	103000	42421205	2955	2955	2955	2955	0
615	20241202	102900	42421205	2955	2955	2955	2955	0
616	20241202	102800	42421205	2955	2980	2980	2955	2
617	20241202	102700	42415270	2980	2980	2980	2980	0
618	20241202	102600	42415270	2980	2980	2980	2980	1
619	20241202	102500	42412290	2980	2980	2980	2980	0
620	20241202	102400	42412290	2980	2955	2980	2955	41
621	20241202	102300	42291110	2955	2955	2955	2955	0
622	20241202	102200	42291110	2955	2980	2980	2955	85
623	20241202	102100	42039910	2980	2980	2980	2980	0
624	20241202	102000	42039910	2980	2980	2980	2980	1
625	20241202	101900	42036930	2980	2980	2980	2980	0
626	20241202	101800	42036930	2980	2960	2980	2955	1601
627	20241202	101700	37300945	2970	2970	2970	2970	0
628	20241202	101600	37300945	2970	2970	2970	2970	200
629	20241202	101500	36706945	2985	2985	2985	2985	5
630	20241202	101400	36692020	2985	2985	2985	2985	1
631	20241202	101300	36689035	2985	2985	2985	2985	0
632	20241202	101200	36689035	2985	2985	2985	2985	5
633	20241202	101100	36674110	2985	2970	2985	2970	11
634	20241202	101000	36641350	2970	2970	2970	2970	1
635	20241202	100900	36638380	2970	2970	2970	2970	6
636	20241202	100800	36620560	2970	2970	2970	2970	7
637	20241202	100700	36599770	2965	2965	2965	2965	148
638	20241202	100600	36160950	2965	2965	2965	2965	8
639	20241202	100500	36137230	2965	2965	2965	2965	14
640	20241202	100400	36095720	2965	2960	2965	2960	50
641	20241202	100300	35947715	2960	2960	2960	2960	1852
642	20241202	100200	30465795	2970	2970	2970	2970	0
643	20241202	100100	30465795	2970	2970	2970	2970	0
644	20241202	100000	30465795	2970	2975	2975	2970	684
645	20241202	095900	28434290	2970	2970	2970	2970	0
646	20241202	095800	28434290	2970	2970	2970	2970	0
647	20241202	095700	28434290	2970	2970	2970	2970	0
648	20241202	095600	28434290	2970	2970	2970	2970	0
649	20241202	095500	28434290	2970	2970	2970	2970	800
650	20241202	095400	26058290	2970	2970	2970	2970	0
651	20241202	095300	26058290	2970	2970	2970	2970	0
652	20241202	095200	26058290	2970	2970	2970	2970	25
653	20241202	095100	25984040	2970	2980	2980	2970	1003
654	20241202	095000	23005100	2970	2970	2970	2970	17
655	20241202	094900	22954610	2985	2980	2990	2980	3
656	20241202	094800	22945655	2990	2990	2990	2990	1
657	20241202	094700	22942665	2990	2990	2990	2990	0
658	20241202	094600	22942665	2990	2990	2990	2990	11
659	20241202	094500	22909775	2990	2990	2990	2990	2
660	20241202	094400	22903795	2990	2990	2990	2990	3
661	20241202	094300	22894825	2990	2985	2990	2985	33
662	20241202	094200	22796210	2965	2965	2965	2965	0
663	20241202	094100	22796210	2965	2965	2965	2965	0
664	20241202	094000	22796210	2965	2990	2990	2965	204
665	20241202	093900	22190795	2995	2995	2995	2995	0
666	20241202	093800	22190795	2995	2995	2995	2995	0
667	20241202	093700	22190795	2995	2995	2995	2995	0
668	20241202	093600	22190795	2995	2995	2995	2995	1
669	20241202	093500	22187800	2995	2990	2995	2990	4
670	20241202	093400	22175835	2990	2990	2990	2990	40
671	20241202	093300	22056235	2990	2990	2990	2990	348
672	20241202	093200	21015715	2990	2990	2990	2990	3
673	20241202	093100	21006745	2990	2990	2990	2990	0
674	20241202	093000	21006745	2990	2975	2990	2975	3
675	20241202	092900	20997790	2970	2970	2970	2970	50
676	20241202	092800	20849290	2965	2960	2965	2960	1055
677	20241202	092700	17726480	2960	2960	2960	2960	0
678	20241202	092600	17726480	2960	2960	2960	2960	0
679	20241202	092500	17726480	2960	2960	2960	2960	0
680	20241202	092400	17726480	2960	2960	2960	2960	72
681	20241202	092300	17513360	2955	2955	2955	2955	1
682	20241202	092200	17510405	2955	2955	2955	2955	0
683	20241202	092100	17510405	2955	2955	2955	2955	0
684	20241202	092000	17510405	2955	2955	2955	2955	0
685	20241202	091900	17510405	2955	2955	2955	2955	0
686	20241202	091800	17510405	2955	2955	2955	2955	0
687	20241202	091700	17510405	2955	2960	2960	2955	1782
688	20241202	091600	12236195	2960	2960	2960	2960	0
689	20241202	091500	12236195	2960	2960	2960	2960	92
690	20241202	091400	11963875	2955	2955	2955	2955	66
691	20241202	091300	11768845	2945	2945	2945	2945	1
692	20241202	091200	11765900	2935	2935	2935	2935	0
693	20241202	091100	11765900	2935	2935	2935	2935	0
694	20241202	091000	11765900	2935	2935	2935	2935	660
695	20241202	090900	9828800	2925	2925	2925	2925	0
696	20241202	090800	9828800	2925	2930	2935	2925	1241
697	20241202	090700	6190240	2925	2925	2925	2925	961
698	20241202	090600	3379315	2930	2905	2930	2905	110
699	20241202	090500	3059515	2935	2935	2935	2935	0
700	20241202	090400	3059515	2935	2930	2935	2930	100
701	20241202	090300	2766020	2935	2890	2935	2890	125
702	20241202	090200	2404725	2885	2885	2885	2885	0
703	20241202	090100	2404725	2885	2870	2885	2870	75
704	20241202	090000	2188860	2865	2865	2865	2865	764