KissMeData/228340/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	205200	28094542	1753	1753	1753	1753	1015
3	20241202	205100	28094542	1753	1753	1753	1753	0
4	20241202	205000	28094542	1753	1753	1753	1753	0
5	20241202	204900	28094542	1753	1753	1753	1753	0
6	20241202	204800	28094542	1753	1753	1753	1753	0
7	20241202	204700	28094542	1753	1753	1753	1753	0
8	20241202	204600	28094542	1753	1753	1753	1753	0
9	20241202	204500	28094542	1753	1753	1753	1753	0
10	20241202	204400	28094542	1753	1753	1753	1753	0
11	20241202	204300	28094542	1753	1753	1753	1753	0
12	20241202	204200	28094542	1753	1753	1753	1753	0
13	20241202	204100	28094542	1753	1753	1753	1753	0
14	20241202	204000	28094542	1753	1753	1753	1753	0
15	20241202	203900	28094542	1753	1753	1753	1753	0
16	20241202	203800	28094542	1753	1753	1753	1753	0
17	20241202	203700	28094542	1753	1753	1753	1753	0
18	20241202	203600	28094542	1753	1753	1753	1753	0
19	20241202	203500	28094542	1753	1753	1753	1753	0
20	20241202	203400	28094542	1753	1753	1753	1753	0
21	20241202	203300	28094542	1753	1753	1753	1753	0
22	20241202	203200	28094542	1753	1753	1753	1753	0
23	20241202	203100	28094542	1753	1753	1753	1753	0
24	20241202	203000	28094542	1753	1753	1753	1753	0
25	20241202	202900	28094542	1753	1753	1753	1753	0
26	20241202	202800	28094542	1753	1753	1753	1753	0
27	20241202	202700	28094542	1753	1753	1753	1753	0
28	20241202	202600	28094542	1753	1753	1753	1753	0
29	20241202	202500	28094542	1753	1753	1753	1753	0
30	20241202	202400	28094542	1753	1753	1753	1753	0
31	20241202	202300	28094542	1753	1753	1753	1753	0
32	20241202	202200	28094542	1753	1753	1753	1753	1015
33	20241202	202100	28094542	1753	1753	1753	1753	0
34	20241202	202000	28094542	1753	1753	1753	1753	0
35	20241202	201900	28094542	1753	1753	1753	1753	0
36	20241202	201800	28094542	1753	1753	1753	1753	0
37	20241202	201700	28094542	1753	1753	1753	1753	0
38	20241202	201600	28094542	1753	1753	1753	1753	0
39	20241202	201500	28094542	1753	1753	1753	1753	0
40	20241202	201400	28094542	1753	1753	1753	1753	0
41	20241202	201300	28094542	1753	1753	1753	1753	0
42	20241202	201200	28094542	1753	1753	1753	1753	0
43	20241202	201100	28094542	1753	1753	1753	1753	0
44	20241202	201000	28094542	1753	1753	1753	1753	0
45	20241202	200900	28094542	1753	1753	1753	1753	0
46	20241202	200800	28094542	1753	1753	1753	1753	0
47	20241202	200700	28094542	1753	1753	1753	1753	0
48	20241202	200600	28094542	1753	1753	1753	1753	0
49	20241202	200500	28094542	1753	1753	1753	1753	0
50	20241202	200400	28094542	1753	1753	1753	1753	0
51	20241202	200300	28094542	1753	1753	1753	1753	0
52	20241202	200200	28094542	1753	1753	1753	1753	0
53	20241202	200100	28094542	1753	1753	1753	1753	0
54	20241202	200000	28094542	1753	1753	1753	1753	0
55	20241202	195900	28094542	1753	1753	1753	1753	0
56	20241202	195800	28094542	1753	1753	1753	1753	0
57	20241202	195700	28094542	1753	1753	1753	1753	0
58	20241202	195600	28094542	1753	1753	1753	1753	0
59	20241202	195500	28094542	1753	1753	1753	1753	0
60	20241202	195400	28094542	1753	1753	1753	1753	0
61	20241202	195300	28094542	1753	1753	1753	1753	0
62	20241202	195200	28094542	1753	1753	1753	1753	1015
63	20241202	195100	28094542	1753	1753	1753	1753	0
64	20241202	195000	28094542	1753	1753	1753	1753	0
65	20241202	194900	28094542	1753	1753	1753	1753	0
66	20241202	194800	28094542	1753	1753	1753	1753	0
67	20241202	194700	28094542	1753	1753	1753	1753	0
68	20241202	194600	28094542	1753	1753	1753	1753	0
69	20241202	194500	28094542	1753	1753	1753	1753	0
70	20241202	194400	28094542	1753	1753	1753	1753	0
71	20241202	194300	28094542	1753	1753	1753	1753	0
72	20241202	194200	28094542	1753	1753	1753	1753	0
73	20241202	194100	28094542	1753	1753	1753	1753	0
74	20241202	194000	28094542	1753	1753	1753	1753	0
75	20241202	193900	28094542	1753	1753	1753	1753	0
76	20241202	193800	28094542	1753	1753	1753	1753	0
77	20241202	193700	28094542	1753	1753	1753	1753	0
78	20241202	193600	28094542	1753	1753	1753	1753	0
79	20241202	193500	28094542	1753	1753	1753	1753	0
80	20241202	193400	28094542	1753	1753	1753	1753	0
81	20241202	193300	28094542	1753	1753	1753	1753	0
82	20241202	193200	28094542	1753	1753	1753	1753	0
83	20241202	193100	28094542	1753	1753	1753	1753	0
84	20241202	193000	28094542	1753	1753	1753	1753	0
85	20241202	192900	28094542	1753	1753	1753	1753	0
86	20241202	192800	28094542	1753	1753	1753	1753	0
87	20241202	192700	28094542	1753	1753	1753	1753	0
88	20241202	192600	28094542	1753	1753	1753	1753	0
89	20241202	192500	28094542	1753	1753	1753	1753	0
90	20241202	192400	28094542	1753	1753	1753	1753	0
91	20241202	192300	28094542	1753	1753	1753	1753	0
92	20241202	192200	28094542	1753	1753	1753	1753	1015
93	20241202	192100	28094542	1753	1753	1753	1753	0
94	20241202	192000	28094542	1753	1753	1753	1753	0
95	20241202	191900	28094542	1753	1753	1753	1753	0
96	20241202	191800	28094542	1753	1753	1753	1753	0
97	20241202	191700	28094542	1753	1753	1753	1753	0
98	20241202	191600	28094542	1753	1753	1753	1753	0
99	20241202	191500	28094542	1753	1753	1753	1753	0
100	20241202	191400	28094542	1753	1753	1753	1753	0
101	20241202	191300	28094542	1753	1753	1753	1753	0
102	20241202	191200	28094542	1753	1753	1753	1753	0
103	20241202	191100	28094542	1753	1753	1753	1753	0
104	20241202	191000	28094542	1753	1753	1753	1753	0
105	20241202	190900	28094542	1753	1753	1753	1753	0
106	20241202	190800	28094542	1753	1753	1753	1753	0
107	20241202	190700	28094542	1753	1753	1753	1753	0
108	20241202	190600	28094542	1753	1753	1753	1753	0
109	20241202	190500	28094542	1753	1753	1753	1753	0
110	20241202	190400	28094542	1753	1753	1753	1753	0
111	20241202	190300	28094542	1753	1753	1753	1753	0
112	20241202	190200	28094542	1753	1753	1753	1753	0
113	20241202	190100	28094542	1753	1753	1753	1753	0
114	20241202	190000	28094542	1753	1753	1753	1753	0
115	20241202	185900	28094542	1753	1753	1753	1753	0
116	20241202	185800	28094542	1753	1753	1753	1753	0
117	20241202	185700	28094542	1753	1753	1753	1753	0
118	20241202	185600	28094542	1753	1753	1753	1753	0
119	20241202	185500	28094542	1753	1753	1753	1753	0
120	20241202	185400	28094542	1753	1753	1753	1753	0
121	20241202	185300	28094542	1753	1753	1753	1753	0
122	20241202	185200	28094542	1753	1753	1753	1753	1015
123	20241202	185100	28094542	1753	1753	1753	1753	0
124	20241202	185000	28094542	1753	1753	1753	1753	0
125	20241202	184900	28094542	1753	1753	1753	1753	0
126	20241202	184800	28094542	1753	1753	1753	1753	0
127	20241202	184700	28094542	1753	1753	1753	1753	0
128	20241202	184600	28094542	1753	1753	1753	1753	0
129	20241202	184500	28094542	1753	1753	1753	1753	0
130	20241202	184400	28094542	1753	1753	1753	1753	0
131	20241202	184300	28094542	1753	1753	1753	1753	0
132	20241202	184200	28094542	1753	1753	1753	1753	0
133	20241202	184100	28094542	1753	1753	1753	1753	0
134	20241202	184000	28094542	1753	1753	1753	1753	0
135	20241202	183900	28094542	1753	1753	1753	1753	0
136	20241202	183800	28094542	1753	1753	1753	1753	0
137	20241202	183700	28094542	1753	1753	1753	1753	0
138	20241202	183600	28094542	1753	1753	1753	1753	0
139	20241202	183500	28094542	1753	1753	1753	1753	0
140	20241202	183400	28094542	1753	1753	1753	1753	0
141	20241202	183300	28094542	1753	1753	1753	1753	0
142	20241202	183200	28094542	1753	1753	1753	1753	0
143	20241202	183100	28094542	1753	1753	1753	1753	0
144	20241202	183000	28094542	1753	1753	1753	1753	0
145	20241202	182900	28094542	1753	1753	1753	1753	0
146	20241202	182800	28094542	1753	1753	1753	1753	0
147	20241202	182700	28094542	1753	1753	1753	1753	0
148	20241202	182600	28094542	1753	1753	1753	1753	0
149	20241202	182500	28094542	1753	1753	1753	1753	0
150	20241202	182400	28094542	1753	1753	1753	1753	0
151	20241202	182300	28094542	1753	1753	1753	1753	0
152	20241202	182200	28094542	1753	1753	1753	1753	1015
153	20241202	182100	28094542	1753	1753	1753	1753	0
154	20241202	182000	28094542	1753	1753	1753	1753	0
155	20241202	181900	28094542	1753	1753	1753	1753	0
156	20241202	181800	28094542	1753	1753	1753	1753	0
157	20241202	181700	28094542	1753	1753	1753	1753	0
158	20241202	181600	28094542	1753	1753	1753	1753	0
159	20241202	181500	28094542	1753	1753	1753	1753	0
160	20241202	181400	28094542	1753	1753	1753	1753	0
161	20241202	181300	28094542	1753	1753	1753	1753	0
162	20241202	181200	28094542	1753	1753	1753	1753	0
163	20241202	181100	28094542	1753	1753	1753	1753	0
164	20241202	181000	28094542	1753	1753	1753	1753	0
165	20241202	180900	28094542	1753	1753	1753	1753	0
166	20241202	180800	28094542	1753	1753	1753	1753	0
167	20241202	180700	28094542	1753	1753	1753	1753	0
168	20241202	180600	28094542	1753	1753	1753	1753	0
169	20241202	180500	28094542	1753	1753	1753	1753	0
170	20241202	180400	28094542	1753	1753	1753	1753	0
171	20241202	180300	28094542	1753	1753	1753	1753	0
172	20241202	180200	28094542	1753	1753	1753	1753	0
173	20241202	180100	28094542	1753	1753	1753	1753	0
174	20241202	180000	28094542	1753	1753	1753	1753	0
175	20241202	175900	28094542	1753	1753	1753	1753	0
176	20241202	175800	28094542	1753	1753	1753	1753	0
177	20241202	175700	28094542	1753	1753	1753	1753	0
178	20241202	175600	28094542	1753	1753	1753	1753	0
179	20241202	175500	28094542	1753	1753	1753	1753	0
180	20241202	175400	28094542	1753	1753	1753	1753	0
181	20241202	175300	28094542	1753	1753	1753	1753	0
182	20241202	175200	28094542	1753	1753	1753	1753	1015
183	20241202	175100	28094542	1753	1753	1753	1753	0
184	20241202	175000	28094542	1753	1753	1753	1753	0
185	20241202	174900	28094542	1753	1753	1753	1753	0
186	20241202	174800	28094542	1753	1753	1753	1753	0
187	20241202	174700	28094542	1753	1753	1753	1753	0
188	20241202	174600	28094542	1753	1753	1753	1753	0
189	20241202	174500	28094542	1753	1753	1753	1753	0
190	20241202	174400	28094542	1753	1753	1753	1753	0
191	20241202	174300	28094542	1753	1753	1753	1753	0
192	20241202	174200	28094542	1753	1753	1753	1753	0
193	20241202	174100	28094542	1753	1753	1753	1753	0
194	20241202	174000	28094542	1753	1753	1753	1753	0
195	20241202	173900	28094542	1753	1753	1753	1753	0
196	20241202	173800	28094542	1753	1753	1753	1753	0
197	20241202	173700	28094542	1753	1753	1753	1753	0
198	20241202	173600	28094542	1753	1753	1753	1753	0
199	20241202	173500	28094542	1753	1753	1753	1753	0
200	20241202	173400	28094542	1753	1753	1753	1753	0
201	20241202	173300	28094542	1753	1753	1753	1753	0
202	20241202	173200	28094542	1753	1753	1753	1753	0
203	20241202	173100	28094542	1753	1753	1753	1753	0
204	20241202	173000	28094542	1753	1753	1753	1753	0
205	20241202	172900	28094542	1753	1753	1753	1753	0
206	20241202	172800	28094542	1753	1753	1753	1753	0
207	20241202	172700	28094542	1753	1753	1753	1753	0
208	20241202	172600	28094542	1753	1753	1753	1753	0
209	20241202	172500	28094542	1753	1753	1753	1753	0
210	20241202	172400	28094542	1753	1753	1753	1753	0
211	20241202	172300	28094542	1753	1753	1753	1753	0
212	20241202	172200	28094542	1753	1753	1753	1753	1015
213	20241202	172100	28094542	1753	1753	1753	1753	0
214	20241202	172000	28094542	1753	1753	1753	1753	0
215	20241202	171900	28094542	1753	1753	1753	1753	0
216	20241202	171800	28094542	1753	1753	1753	1753	0
217	20241202	171700	28094542	1753	1753	1753	1753	0
218	20241202	171600	28094542	1753	1753	1753	1753	0
219	20241202	171500	28094542	1753	1753	1753	1753	0
220	20241202	171400	28094542	1753	1753	1753	1753	0
221	20241202	171300	28094542	1753	1753	1753	1753	0
222	20241202	171200	28094542	1753	1753	1753	1753	0
223	20241202	171100	28094542	1753	1753	1753	1753	0
224	20241202	171000	28094542	1753	1753	1753	1753	0
225	20241202	170900	28094542	1753	1753	1753	1753	0
226	20241202	170800	28094542	1753	1753	1753	1753	0
227	20241202	170700	28094542	1753	1753	1753	1753	0
228	20241202	170600	28094542	1753	1753	1753	1753	0
229	20241202	170500	28094542	1753	1753	1753	1753	0
230	20241202	170400	28094542	1753	1753	1753	1753	0
231	20241202	170300	28094542	1753	1753	1753	1753	0
232	20241202	170200	28094542	1753	1753	1753	1753	0
233	20241202	170100	28094542	1753	1753	1753	1753	0
234	20241202	170000	28094542	1753	1753	1753	1753	0
235	20241202	165900	28094542	1753	1753	1753	1753	0
236	20241202	165800	28094542	1753	1753	1753	1753	0
237	20241202	165700	28094542	1753	1753	1753	1753	0
238	20241202	165600	28094542	1753	1753	1753	1753	0
239	20241202	165500	28094542	1753	1753	1753	1753	0
240	20241202	165400	28094542	1753	1753	1753	1753	0
241	20241202	165300	28094542	1753	1753	1753	1753	0
242	20241202	165200	28094542	1753	1753	1753	1753	1015
243	20241202	165100	28094542	1753	1753	1753	1753	0
244	20241202	165000	28094542	1753	1753	1753	1753	0
245	20241202	164900	28094542	1753	1753	1753	1753	0
246	20241202	164800	28094542	1753	1753	1753	1753	0
247	20241202	164700	28094542	1753	1753	1753	1753	0
248	20241202	164600	28094542	1753	1753	1753	1753	0
249	20241202	164500	28094542	1753	1753	1753	1753	0
250	20241202	164400	28094542	1753	1753	1753	1753	0
251	20241202	164300	28094542	1753	1753	1753	1753	0
252	20241202	164200	28094542	1753	1753	1753	1753	0
253	20241202	164100	28094542	1753	1753	1753	1753	0
254	20241202	164000	28094542	1753	1753	1753	1753	0
255	20241202	163900	28094542	1753	1753	1753	1753	0
256	20241202	163800	28094542	1753	1753	1753	1753	0
257	20241202	163700	28094542	1753	1753	1753	1753	0
258	20241202	163600	28094542	1753	1753	1753	1753	0
259	20241202	163500	28094542	1753	1753	1753	1753	0
260	20241202	163400	28094542	1753	1753	1753	1753	0
261	20241202	163300	28094542	1753	1753	1753	1753	0
262	20241202	163200	28094542	1753	1753	1753	1753	0
263	20241202	163100	28094542	1753	1753	1753	1753	0
264	20241202	163000	28094542	1753	1753	1753	1753	0
265	20241202	162900	28094542	1753	1753	1753	1753	0
266	20241202	162800	28094542	1753	1753	1753	1753	0
267	20241202	162700	28094542	1753	1753	1753	1753	0
268	20241202	162600	28094542	1753	1753	1753	1753	0
269	20241202	162500	28094542	1753	1753	1753	1753	0
270	20241202	162400	28094542	1753	1753	1753	1753	0
271	20241202	162300	28094542	1753	1753	1753	1753	0
272	20241202	162200	28094542	1753	1753	1753	1753	1015
273	20241202	162100	28094542	1753	1753	1753	1753	0
274	20241202	162000	28094542	1753	1753	1753	1753	0
275	20241202	161900	28094542	1753	1753	1753	1753	0
276	20241202	161800	28094542	1753	1753	1753	1753	0
277	20241202	161700	28094542	1753	1753	1753	1753	0
278	20241202	161600	28094542	1753	1753	1753	1753	0
279	20241202	161500	28094542	1753	1753	1753	1753	0
280	20241202	161400	28094542	1753	1753	1753	1753	0
281	20241202	161300	28094542	1753	1753	1753	1753	0
282	20241202	161200	28094542	1753	1753	1753	1753	0
283	20241202	161100	28094542	1753	1753	1753	1753	0
284	20241202	161000	28094542	1753	1753	1753	1753	0
285	20241202	160900	28094542	1753	1753	1753	1753	0
286	20241202	160800	28094542	1753	1753	1753	1753	0
287	20241202	160700	28094542	1753	1753	1753	1753	0
288	20241202	160600	28094542	1753	1753	1753	1753	0
289	20241202	160500	28094542	1753	1753	1753	1753	0
290	20241202	160400	28094542	1753	1753	1753	1753	0
291	20241202	160300	28094542	1753	1753	1753	1753	0
292	20241202	160200	28094542	1753	1753	1753	1753	0
293	20241202	160100	28094542	1753	1753	1753	1753	0
294	20241202	160000	28094542	1753	1753	1753	1753	0
295	20241202	155900	28094542	1753	1753	1753	1753	0
296	20241202	155800	28094542	1753	1753	1753	1753	0
297	20241202	155700	28094542	1753	1753	1753	1753	0
298	20241202	155600	28094542	1753	1753	1753	1753	0
299	20241202	155500	28094542	1753	1753	1753	1753	0
300	20241202	155400	28094542	1753	1753	1753	1753	0
301	20241202	155300	28094542	1753	1753	1753	1753	0
302	20241202	155200	28094542	1753	1753	1753	1753	1015
303	20241202	155100	28094542	1753	1753	1753	1753	0
304	20241202	155000	28094542	1753	1753	1753	1753	0
305	20241202	154900	28094542	1753	1753	1753	1753	0
306	20241202	154800	28094542	1753	1753	1753	1753	0
307	20241202	154700	28094542	1753	1753	1753	1753	0
308	20241202	154600	28094542	1753	1753	1753	1753	0
309	20241202	154500	28094542	1753	1753	1753	1753	0
310	20241202	154400	28094542	1753	1753	1753	1753	0
311	20241202	154300	28094542	1753	1753	1753	1753	0
312	20241202	154200	28094542	1753	1753	1753	1753	0
313	20241202	154100	28094542	1753	1753	1753	1753	0
314	20241202	154000	28094542	1753	1753	1753	1753	0
315	20241202	153900	28094542	1753	1753	1753	1753	0
316	20241202	153800	28094542	1753	1753	1753	1753	0
317	20241202	153700	28094542	1753	1753	1753	1753	0
318	20241202	153600	28094542	1753	1753	1753	1753	0
319	20241202	153500	28094542	1753	1753	1753	1753	0
320	20241202	153400	28094542	1753	1753	1753	1753	0
321	20241202	153300	28094542	1753	1753	1753	1753	0
322	20241202	153200	28094542	1753	1753	1753	1753	0
323	20241202	153100	28094542	1753	1753	1753	1753	0
324	20241202	153000	28094542	1753	1753	1753	1753	1015
325	20241202	152900	26315247	1758	1758	1758	1758	0
326	20241202	152800	26315247	1758	1758	1758	1758	0
327	20241202	152700	26315247	1758	1758	1758	1758	0
328	20241202	152600	26315247	1758	1758	1758	1758	0
329	20241202	152500	26315247	1758	1758	1758	1758	0
330	20241202	152400	26315247	1758	1758	1758	1758	0
331	20241202	152300	26315247	1758	1758	1758	1758	0
332	20241202	152200	26315247	1758	1758	1758	1758	0
333	20241202	152100	26315247	1758	1758	1758	1758	0
334	20241202	152000	26315247	1758	1758	1758	1758	0
335	20241202	151900	26315247	1758	1758	1758	1758	122
336	20241202	151800	26100771	1765	1765	1765	1765	0
337	20241202	151700	26100771	1765	1765	1765	1765	110
338	20241202	151600	25906621	1765	1765	1765	1765	0
339	20241202	151500	25906621	1765	1765	1765	1765	0
340	20241202	151400	25906621	1765	1765	1765	1765	0
341	20241202	151300	25906621	1765	1765	1765	1765	0
342	20241202	151200	25906621	1765	1765	1765	1765	0
343	20241202	151100	25906621	1765	1765	1765	1765	110
344	20241202	151000	25712471	1760	1762	1762	1760	10
345	20241202	150900	25694861	1769	1769	1769	1769	0
346	20241202	150800	25694861	1769	1769	1769	1769	0
347	20241202	150700	25694861	1769	1769	1769	1769	0
348	20241202	150600	25694861	1769	1769	1769	1769	0
349	20241202	150500	25694861	1769	1769	1769	1769	0
350	20241202	150400	25694861	1769	1769	1769	1769	0
351	20241202	150300	25694861	1769	1769	1769	1769	0
352	20241202	150200	25694861	1769	1769	1769	1769	0
353	20241202	150100	25694861	1769	1769	1769	1769	0
354	20241202	150000	25694861	1769	1769	1769	1769	0
355	20241202	145900	25694861	1769	1769	1769	1769	0
356	20241202	145800	25694861	1769	1769	1769	1769	0
357	20241202	145700	25694861	1769	1769	1769	1769	0
358	20241202	145600	25694861	1769	1769	1769	1769	0
359	20241202	145500	25694861	1769	1769	1769	1769	0
360	20241202	145400	25694861	1769	1769	1769	1769	0
361	20241202	145300	25694861	1769	1769	1769	1769	0
362	20241202	145200	25694861	1769	1769	1769	1769	0
363	20241202	145100	25694861	1769	1769	1769	1769	0
364	20241202	145000	25694861	1769	1769	1769	1769	0
365	20241202	144900	25694861	1769	1769	1769	1769	0
366	20241202	144800	25694861	1769	1769	1769	1769	0
367	20241202	144700	25694861	1769	1769	1769	1769	0
368	20241202	144600	25694861	1769	1768	1769	1768	275
369	20241202	144500	25208396	1752	1752	1752	1752	0
370	20241202	144400	25208396	1752	1752	1752	1752	0
371	20241202	144300	25208396	1752	1754	1754	1752	271
372	20241202	144200	24733343	1755	1755	1755	1755	921
373	20241202	144100	23116988	1755	1755	1755	1755	0
374	20241202	144000	23116988	1755	1754	1755	1754	16
375	20241202	143900	23088922	1755	1755	1755	1755	77
376	20241202	143800	22953787	1754	1754	1754	1754	0
377	20241202	143700	22953787	1754	1756	1756	1753	700
378	20241202	143600	21725785	1753	1753	1753	1753	0
379	20241202	143500	21725785	1753	1753	1753	1753	0
380	20241202	143400	21725785	1753	1753	1753	1753	0
381	20241202	143300	21725785	1753	1753	1753	1753	0
382	20241202	143200	21725785	1753	1753	1753	1753	0
383	20241202	143100	21725785	1753	1753	1753	1753	0
384	20241202	143000	21725785	1753	1753	1753	1753	0
385	20241202	142900	21725785	1753	1753	1753	1753	0
386	20241202	142800	21725785	1753	1753	1753	1753	0
387	20241202	142700	21725785	1753	1753	1753	1753	0
388	20241202	142600	21725785	1753	1753	1753	1753	0
389	20241202	142500	21725785	1753	1753	1753	1753	0
390	20241202	142400	21725785	1753	1753	1753	1753	0
391	20241202	142300	21725785	1753	1753	1753	1753	0
392	20241202	142200	21725785	1753	1753	1753	1753	0
393	20241202	142100	21725785	1753	1753	1753	1753	0
394	20241202	142000	21725785	1753	1753	1753	1753	0
395	20241202	141900	21725785	1753	1753	1753	1753	0
396	20241202	141800	21725785	1753	1753	1753	1753	0
397	20241202	141700	21725785	1753	1753	1753	1753	0
398	20241202	141600	21725785	1753	1753	1753	1753	0
399	20241202	141500	21725785	1753	1753	1753	1753	0
400	20241202	141400	21725785	1753	1753	1753	1753	0
401	20241202	141300	21725785	1753	1779	1779	1753	931
402	20241202	141200	20092802	1796	1796	1796	1796	0
403	20241202	141100	20092802	1796	1796	1796	1796	0
404	20241202	141000	20092802	1796	1796	1796	1796	0
405	20241202	140900	20092802	1796	1796	1796	1796	0
406	20241202	140800	20092802	1796	1796	1796	1796	0
407	20241202	140700	20092802	1796	1796	1796	1796	0
408	20241202	140600	20092802	1796	1796	1796	1796	0
409	20241202	140500	20092802	1796	1796	1796	1796	0
410	20241202	140400	20092802	1796	1796	1796	1796	0
411	20241202	140300	20092802	1796	1796	1796	1796	0
412	20241202	140200	20092802	1796	1789	1796	1789	100
413	20241202	140100	19913715	1789	1767	1789	1767	160
414	20241202	140000	19630179	1767	1765	1767	1765	26
415	20241202	135900	19584277	1755	1755	1755	1755	0
416	20241202	135800	19584277	1755	1755	1755	1755	0
417	20241202	135700	19584277	1755	1755	1755	1755	0
418	20241202	135600	19584277	1755	1755	1755	1755	0
419	20241202	135500	19584277	1755	1755	1755	1755	0
420	20241202	135400	19584277	1755	1755	1755	1755	387
421	20241202	135300	18905092	1752	1754	1755	1752	1111
422	20241202	135200	16956347	1754	1754	1754	1754	0
423	20241202	135100	16956347	1754	1754	1754	1754	0
424	20241202	135000	16956347	1754	1754	1754	1754	0
425	20241202	134900	16956347	1754	1755	1755	1754	446
426	20241202	134800	16173917	1755	1755	1755	1755	108
427	20241202	134700	15984377	1753	1753	1753	1753	400
428	20241202	134600	15283177	1753	1754	1754	1753	40
429	20241202	134500	15213047	1752	1752	1752	1752	0
430	20241202	134400	15213047	1752	1752	1752	1752	0
431	20241202	134300	15213047	1752	1752	1752	1752	0
432	20241202	134200	15213047	1752	1752	1752	1752	0
433	20241202	134100	15213047	1752	1754	1754	1752	500
434	20241202	134000	14336973	1754	1754	1754	1754	0
435	20241202	133900	14336973	1754	1762	1762	1754	42
436	20241202	133800	14263224	1766	1766	1766	1766	0
437	20241202	133700	14263224	1766	1766	1766	1766	0
438	20241202	133600	14263224	1766	1766	1766	1766	0
439	20241202	133500	14263224	1766	1766	1766	1766	0
440	20241202	133400	14263224	1766	1766	1766	1766	0
441	20241202	133300	14263224	1766	1766	1766	1766	18
442	20241202	133200	14231436	1766	1766	1766	1766	50
443	20241202	133100	14143136	1766	1766	1766	1766	0
444	20241202	133000	14143136	1766	1766	1766	1766	0
445	20241202	132900	14143136	1766	1765	1766	1765	255
446	20241202	132800	13692889	1764	1765	1765	1764	3
447	20241202	132700	13687596	1765	1767	1767	1765	63
448	20241202	132600	13576281	1766	1766	1766	1766	1
449	20241202	132500	13574515	1767	1767	1767	1767	0
450	20241202	132400	13574515	1767	1767	1767	1767	0
451	20241202	132300	13574515	1767	1767	1767	1767	0
452	20241202	132200	13574515	1767	1767	1767	1767	0
453	20241202	132100	13574515	1767	1767	1767	1767	0
454	20241202	132000	13574515	1767	1767	1767	1767	0
455	20241202	131900	13574515	1767	1767	1767	1767	20
456	20241202	131800	13539175	1767	1767	1767	1767	0
457	20241202	131700	13539175	1767	1767	1767	1767	0
458	20241202	131600	13539175	1767	1767	1767	1767	0
459	20241202	131500	13539175	1767	1767	1767	1767	0
460	20241202	131400	13539175	1767	1767	1767	1767	0
461	20241202	131300	13539175	1767	1767	1767	1767	0
462	20241202	131200	13539175	1767	1767	1767	1767	0
463	20241202	131100	13539175	1767	1767	1767	1767	0
464	20241202	131000	13539175	1767	1767	1767	1767	0
465	20241202	130900	13539175	1767	1767	1767	1767	0
466	20241202	130800	13539175	1767	1767	1767	1767	1
467	20241202	130700	13537408	1770	1779	1779	1770	2
468	20241202	130600	13533859	1790	1790	1790	1790	0
469	20241202	130500	13533859	1790	1790	1790	1790	0
470	20241202	130400	13533859	1790	1790	1790	1790	0
471	20241202	130300	13533859	1790	1790	1790	1790	0
472	20241202	130200	13533859	1790	1790	1790	1790	0
473	20241202	130100	13533859	1790	1790	1790	1790	0
474	20241202	130000	13533859	1790	1790	1790	1790	0
475	20241202	125900	13533859	1790	1790	1790	1790	6
476	20241202	125800	13523119	1790	1790	1790	1790	0
477	20241202	125700	13523119	1790	1790	1790	1790	0
478	20241202	125600	13523119	1790	1790	1790	1790	11
479	20241202	125500	13503429	1790	1790	1790	1790	0
480	20241202	125400	13503429	1790	1790	1790	1790	0
481	20241202	125300	13503429	1790	1790	1790	1790	0
482	20241202	125200	13503429	1790	1790	1790	1790	0
483	20241202	125100	13503429	1790	1790	1790	1790	0
484	20241202	125000	13503429	1790	1790	1790	1790	0
485	20241202	124900	13503429	1790	1790	1790	1790	0
486	20241202	124800	13503429	1790	1771	1790	1771	10
487	20241202	124700	13485599	1768	1768	1768	1768	0
488	20241202	124600	13485599	1768	1768	1768	1768	0
489	20241202	124500	13485599	1768	1768	1768	1768	0
490	20241202	124400	13485599	1768	1768	1768	1768	0
491	20241202	124300	13485599	1768	1768	1768	1768	0
492	20241202	124200	13485599	1768	1768	1768	1768	0
493	20241202	124100	13485599	1768	1768	1768	1768	1
494	20241202	124000	13483831	1767	1767	1767	1767	10
495	20241202	123900	13466161	1767	1767	1767	1767	12
496	20241202	123800	13444957	1767	1767	1767	1767	0
497	20241202	123700	13444957	1767	1767	1767	1767	1
498	20241202	123600	13443190	1767	1767	1767	1767	0
499	20241202	123500	13443190	1767	1767	1767	1767	0
500	20241202	123400	13443190	1767	1767	1767	1767	15
501	20241202	123300	13416685	1796	1796	1796	1796	0
502	20241202	123200	13416685	1796	1796	1796	1796	0
503	20241202	123100	13416685	1796	1796	1796	1796	0
504	20241202	123000	13416685	1796	1796	1796	1796	0
505	20241202	122900	13416685	1796	1796	1796	1796	0
506	20241202	122800	13416685	1796	1796	1796	1796	0
507	20241202	122700	13416685	1796	1796	1796	1796	0
508	20241202	122600	13416685	1796	1796	1796	1796	0
509	20241202	122500	13416685	1796	1796	1796	1796	0
510	20241202	122400	13416685	1796	1796	1796	1796	0
511	20241202	122300	13416685	1796	1780	1796	1750	1574
512	20241202	122200	10645163	1797	1797	1797	1797	0
513	20241202	122100	10645163	1797	1797	1797	1797	0
514	20241202	122000	10645163	1797	1797	1797	1797	0
515	20241202	121900	10645163	1797	1797	1797	1797	0
516	20241202	121800	10645163	1797	1797	1797	1797	0
517	20241202	121700	10645163	1797	1797	1797	1797	0
518	20241202	121600	10645163	1797	1797	1797	1797	0
519	20241202	121500	10645163	1797	1797	1797	1797	0
520	20241202	121400	10645163	1797	1797	1797	1797	0
521	20241202	121300	10645163	1797	1797	1797	1797	0
522	20241202	121200	10645163	1797	1797	1797	1797	0
523	20241202	121100	10645163	1797	1797	1797	1797	0
524	20241202	121000	10645163	1797	1797	1797	1797	0
525	20241202	120900	10645163	1797	1797	1797	1797	0
526	20241202	120800	10645163	1797	1797	1797	1797	5
527	20241202	120700	10636178	1797	1797	1797	1797	0
528	20241202	120600	10636178	1797	1797	1797	1797	0
529	20241202	120500	10636178	1797	1797	1797	1797	0
530	20241202	120400	10636178	1797	1797	1797	1797	0
531	20241202	120300	10636178	1797	1797	1797	1797	0
532	20241202	120200	10636178	1797	1797	1797	1797	0
533	20241202	120100	10636178	1797	1797	1797	1797	0
534	20241202	120000	10636178	1797	1797	1797	1797	0
535	20241202	115900	10636178	1797	1797	1797	1797	0
536	20241202	115800	10636178	1797	1797	1797	1797	0
537	20241202	115700	10636178	1797	1797	1797	1797	0
538	20241202	115600	10636178	1797	1786	1797	1786	5
539	20241202	115500	10627219	1770	1770	1770	1770	0
540	20241202	115400	10627219	1770	1783	1783	1770	1574
541	20241202	115300	7833101	1798	1798	1798	1798	0
542	20241202	115200	7833101	1798	1798	1798	1798	0
543	20241202	115100	7833101	1798	1798	1798	1798	0
544	20241202	115000	7833101	1798	1798	1798	1798	0
545	20241202	114900	7833101	1798	1798	1798	1798	0
546	20241202	114800	7833101	1798	1798	1798	1798	0
547	20241202	114700	7833101	1798	1798	1798	1798	0
548	20241202	114600	7833101	1798	1798	1798	1798	0
549	20241202	114500	7833101	1798	1798	1798	1798	0
550	20241202	114400	7833101	1798	1798	1798	1798	0
551	20241202	114300	7833101	1798	1798	1798	1798	0
552	20241202	114200	7833101	1798	1798	1798	1798	0
553	20241202	114100	7833101	1798	1798	1798	1798	0
554	20241202	114000	7833101	1798	1798	1798	1798	0
555	20241202	113900	7833101	1798	1798	1798	1798	0
556	20241202	113800	7833101	1798	1798	1798	1798	3
557	20241202	113700	7827707	1785	1785	1785	1785	0
558	20241202	113600	7827707	1785	1785	1785	1785	0
559	20241202	113500	7827707	1785	1785	1785	1785	0
560	20241202	113400	7827707	1785	1785	1785	1785	0
561	20241202	113300	7827707	1785	1785	1785	1785	0
562	20241202	113200	7827707	1785	1789	1789	1785	2044
563	20241202	113100	4173087	1798	1798	1798	1798	0
564	20241202	113000	4173087	1798	1798	1798	1798	0
565	20241202	112900	4173087	1798	1798	1798	1798	0
566	20241202	112800	4173087	1798	1798	1798	1798	0
567	20241202	112700	4173087	1798	1798	1798	1798	0
568	20241202	112600	4173087	1798	1798	1798	1798	0
569	20241202	112500	4173087	1798	1798	1798	1798	0
570	20241202	112400	4173087	1798	1798	1798	1798	0
571	20241202	112300	4173087	1798	1798	1798	1798	0
572	20241202	112200	4173087	1798	1798	1798	1798	0
573	20241202	112100	4173087	1798	1798	1798	1798	0
574	20241202	112000	4173087	1798	1798	1798	1798	0
575	20241202	111900	4173087	1798	1798	1798	1798	0
576	20241202	111800	4173087	1798	1798	1798	1798	0
577	20241202	111700	4173087	1798	1798	1798	1798	0
578	20241202	111600	4173087	1798	1798	1798	1798	1
579	20241202	111500	4171289	1798	1798	1798	1798	0
580	20241202	111400	4171289	1798	1798	1798	1798	3
581	20241202	111300	4165895	1788	1788	1788	1788	0
582	20241202	111200	4165895	1788	1788	1788	1788	0
583	20241202	111100	4165895	1788	1788	1788	1788	0
584	20241202	111000	4165895	1788	1788	1788	1788	0
585	20241202	110900	4165895	1788	1788	1788	1788	0
586	20241202	110800	4165895	1788	1788	1788	1788	0
587	20241202	110700	4165895	1788	1788	1788	1788	0
588	20241202	110600	4165895	1788	1788	1788	1788	0
589	20241202	110500	4165895	1788	1788	1788	1788	0
590	20241202	110400	4165895	1788	1788	1788	1788	0
591	20241202	110300	4165895	1788	1788	1788	1788	161
592	20241202	110200	3878027	1788	1788	1788	1788	0
593	20241202	110100	3878027	1788	1788	1788	1788	0
594	20241202	110000	3878027	1788	1788	1788	1788	0
595	20241202	105900	3878027	1788	1788	1788	1788	0
596	20241202	105800	3878027	1788	1788	1788	1788	7
597	20241202	105700	3865511	1798	1798	1798	1798	0
598	20241202	105600	3865511	1798	1798	1798	1798	0
599	20241202	105500	3865511	1798	1798	1798	1798	0
600	20241202	105400	3865511	1798	1798	1798	1798	0
601	20241202	105300	3865511	1798	1798	1798	1798	0
602	20241202	105200	3865511	1798	1798	1798	1798	0
603	20241202	105100	3865511	1798	1798	1798	1798	0
604	20241202	105000	3865511	1798	1798	1798	1798	0
605	20241202	104900	3865511	1798	1798	1798	1798	0
606	20241202	104800	3865511	1798	1798	1798	1798	0
607	20241202	104700	3865511	1798	1798	1798	1798	0
608	20241202	104600	3865511	1798	1798	1798	1798	0
609	20241202	104500	3865511	1798	1798	1798	1798	0
610	20241202	104400	3865511	1798	1798	1798	1798	0
611	20241202	104300	3865511	1798	1798	1798	1798	3
612	20241202	104200	3860117	1788	1788	1788	1788	0
613	20241202	104100	3860117	1788	1788	1788	1788	0
614	20241202	104000	3860117	1788	1788	1788	1788	0
615	20241202	103900	3860117	1788	1788	1788	1788	0
616	20241202	103800	3860117	1788	1788	1788	1788	0
617	20241202	103700	3860117	1788	1788	1788	1788	0
618	20241202	103600	3860117	1788	1788	1788	1788	500
619	20241202	103500	2966117	1798	1798	1798	1798	0
620	20241202	103400	2966117	1798	1798	1798	1798	0
621	20241202	103300	2966117	1798	1798	1798	1798	3
622	20241202	103200	2960723	1788	1788	1788	1788	0
623	20241202	103100	2960723	1788	1788	1788	1788	0
624	20241202	103000	2960723	1788	1789	1789	1788	64
625	20241202	102900	2846289	1799	1799	1799	1799	0
626	20241202	102800	2846289	1799	1799	1799	1799	0
627	20241202	102700	2846289	1799	1799	1799	1799	0
628	20241202	102600	2846289	1799	1799	1799	1799	0
629	20241202	102500	2846289	1799	1799	1799	1799	0
630	20241202	102400	2846289	1799	1799	1799	1799	0
631	20241202	102300	2846289	1799	1799	1799	1799	0
632	20241202	102200	2846289	1799	1799	1799	1799	5
633	20241202	102100	2837294	1788	1788	1788	1788	0
634	20241202	102000	2837294	1788	1789	1789	1788	249
635	20241202	101900	2392025	1799	1799	1799	1799	0
636	20241202	101800	2392025	1799	1799	1799	1799	0
637	20241202	101700	2392025	1799	1799	1799	1799	0
638	20241202	101600	2392025	1799	1799	1799	1799	0
639	20241202	101500	2392025	1799	1799	1799	1799	0
640	20241202	101400	2392025	1799	1799	1799	1799	0
641	20241202	101300	2392025	1799	1799	1799	1799	0
642	20241202	101200	2392025	1799	1799	1799	1799	0
643	20241202	101100	2392025	1799	1799	1799	1799	0
644	20241202	101000	2392025	1799	1799	1799	1799	0
645	20241202	100900	2392025	1799	1799	1799	1799	0
646	20241202	100800	2392025	1799	1799	1799	1799	0
647	20241202	100700	2392025	1799	1799	1799	1799	0
648	20241202	100600	2392025	1799	1799	1799	1799	0
649	20241202	100500	2392025	1799	1799	1799	1799	1
650	20241202	100400	2390226	1800	1800	1800	1800	0
651	20241202	100300	2390226	1800	1800	1800	1800	0
652	20241202	100200	2390226	1800	1800	1800	1800	0
653	20241202	100100	2390226	1800	1800	1800	1800	0
654	20241202	100000	2390226	1800	1800	1800	1800	0
655	20241202	095900	2390226	1800	1800	1800	1800	0
656	20241202	095800	2390226	1800	1800	1800	1800	0
657	20241202	095700	2390226	1800	1800	1800	1800	0
658	20241202	095600	2390226	1800	1800	1800	1800	0
659	20241202	095500	2390226	1800	1800	1800	1800	0
660	20241202	095400	2390226	1800	1800	1800	1800	0
661	20241202	095300	2390226	1800	1800	1800	1800	0
662	20241202	095200	2390226	1800	1800	1800	1800	1
663	20241202	095100	2388426	1800	1800	1800	1800	2
664	20241202	095000	2384826	1800	1800	1800	1800	4
665	20241202	094900	2377626	1800	1800	1800	1800	3
666	20241202	094800	2372226	1788	1788	1788	1788	0
667	20241202	094700	2372226	1788	1788	1788	1788	0
668	20241202	094600	2372226	1788	1792	1792	1788	178
669	20241202	094500	2053885	1800	1800	1800	1800	0
670	20241202	094400	2053885	1800	1800	1800	1800	0
671	20241202	094300	2053885	1800	1800	1800	1797	12
672	20241202	094200	2032291	1797	1797	1797	1797	0
673	20241202	094100	2032291	1797	1797	1797	1797	0
674	20241202	094000	2032291	1797	1797	1797	1797	0
675	20241202	093900	2032291	1797	1797	1797	1797	0
676	20241202	093800	2032291	1797	1797	1797	1797	0
677	20241202	093700	2032291	1797	1797	1797	1797	0
678	20241202	093600	2032291	1797	1797	1797	1797	0
679	20241202	093500	2032291	1797	1797	1797	1797	0
680	20241202	093400	2032291	1797	1797	1797	1797	0
681	20241202	093300	2032291	1797	1797	1797	1797	0
682	20241202	093200	2032291	1797	1797	1797	1797	0
683	20241202	093100	2032291	1797	1797	1797	1797	0
684	20241202	093000	2032291	1797	1800	1800	1797	4
685	20241202	092900	2025100	1800	1800	1800	1800	0
686	20241202	092800	2025100	1800	1800	1800	1800	0
687	20241202	092700	2025100	1800	1800	1800	1800	0
688	20241202	092600	2025100	1800	1800	1800	1800	0
689	20241202	092500	2025100	1800	1800	1800	1800	0
690	20241202	092400	2025100	1800	1800	1800	1800	0
691	20241202	092300	2025100	1800	1800	1800	1800	0
692	20241202	092200	2025100	1800	1800	1800	1800	0
693	20241202	092100	2025100	1800	1800	1800	1800	0
694	20241202	092000	2025100	1800	1800	1800	1800	4
695	20241202	091900	2017900	1800	1800	1800	1800	0
696	20241202	091800	2017900	1800	1800	1800	1800	0
697	20241202	091700	2017900	1800	1800	1800	1800	0
698	20241202	091600	2017900	1800	1800	1800	1800	0
699	20241202	091500	2017900	1800	1800	1800	1800	0
700	20241202	091400	2017900	1800	1800	1800	1800	27
701	20241202	091300	1969300	1800	1800	1800	1800	0
702	20241202	091200	1969300	1800	1792	1800	1790	72
703	20241202	091100	1840320	1792	1792	1792	1792	0
704	20241202	091000	1840320	1792	1792	1792	1792	0
705	20241202	090900	1840320	1792	1792	1792	1792	3
706	20241202	090800	1834944	1800	1800	1800	1800	5
707	20241202	090700	1825944	1794	1794	1794	1794	0
708	20241202	090600	1825944	1794	1794	1794	1794	0
709	20241202	090500	1825944	1794	1795	1795	1794	671
710	20241202	090400	621500	1800	1800	1800	1800	1
711	20241202	090300	619700	1810	1810	1810	1810	0
712	20241202	090200	619700	1810	1810	1810	1810	0
713	20241202	090100	619700	1810	1810	1810	1810	5
714	20241202	090000	610650	1770	1770	1770	1770	345