KissMeData/060480/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194300	44649297	1739	1739	1739	1739	55
3	20241202	194200	44649297	1739	1739	1739	1739	0
4	20241202	194100	44649297	1739	1739	1739	1739	0
5	20241202	194000	44649297	1739	1739	1739	1739	0
6	20241202	193900	44649297	1739	1739	1739	1739	0
7	20241202	193800	44649297	1739	1739	1739	1739	0
8	20241202	193700	44649297	1739	1739	1739	1739	0
9	20241202	193600	44649297	1739	1739	1739	1739	0
10	20241202	193500	44649297	1739	1739	1739	1739	0
11	20241202	193400	44649297	1739	1739	1739	1739	0
12	20241202	193300	44649297	1739	1739	1739	1739	0
13	20241202	193200	44649297	1739	1739	1739	1739	0
14	20241202	193100	44649297	1739	1739	1739	1739	0
15	20241202	193000	44649297	1739	1739	1739	1739	0
16	20241202	192900	44649297	1739	1739	1739	1739	0
17	20241202	192800	44649297	1739	1739	1739	1739	0
18	20241202	192700	44649297	1739	1739	1739	1739	0
19	20241202	192600	44649297	1739	1739	1739	1739	0
20	20241202	192500	44649297	1739	1739	1739	1739	0
21	20241202	192400	44649297	1739	1739	1739	1739	0
22	20241202	192300	44649297	1739	1739	1739	1739	0
23	20241202	192200	44649297	1739	1739	1739	1739	0
24	20241202	192100	44649297	1739	1739	1739	1739	0
25	20241202	192000	44649297	1739	1739	1739	1739	0
26	20241202	191900	44649297	1739	1739	1739	1739	0
27	20241202	191800	44649297	1739	1739	1739	1739	0
28	20241202	191700	44649297	1739	1739	1739	1739	0
29	20241202	191600	44649297	1739	1739	1739	1739	0
30	20241202	191500	44649297	1739	1739	1739	1739	0
31	20241202	191400	44649297	1739	1739	1739	1739	0
32	20241202	191300	44649297	1739	1739	1739	1739	55
33	20241202	191200	44649297	1739	1739	1739	1739	0
34	20241202	191100	44649297	1739	1739	1739	1739	0
35	20241202	191000	44649297	1739	1739	1739	1739	0
36	20241202	190900	44649297	1739	1739	1739	1739	0
37	20241202	190800	44649297	1739	1739	1739	1739	0
38	20241202	190700	44649297	1739	1739	1739	1739	0
39	20241202	190600	44649297	1739	1739	1739	1739	0
40	20241202	190500	44649297	1739	1739	1739	1739	0
41	20241202	190400	44649297	1739	1739	1739	1739	0
42	20241202	190300	44649297	1739	1739	1739	1739	0
43	20241202	190200	44649297	1739	1739	1739	1739	0
44	20241202	190100	44649297	1739	1739	1739	1739	0
45	20241202	190000	44649297	1739	1739	1739	1739	0
46	20241202	185900	44649297	1739	1739	1739	1739	0
47	20241202	185800	44649297	1739	1739	1739	1739	0
48	20241202	185700	44649297	1739	1739	1739	1739	0
49	20241202	185600	44649297	1739	1739	1739	1739	0
50	20241202	185500	44649297	1739	1739	1739	1739	0
51	20241202	185400	44649297	1739	1739	1739	1739	0
52	20241202	185300	44649297	1739	1739	1739	1739	0
53	20241202	185200	44649297	1739	1739	1739	1739	0
54	20241202	185100	44649297	1739	1739	1739	1739	0
55	20241202	185000	44649297	1739	1739	1739	1739	0
56	20241202	184900	44649297	1739	1739	1739	1739	0
57	20241202	184800	44649297	1739	1739	1739	1739	0
58	20241202	184700	44649297	1739	1739	1739	1739	0
59	20241202	184600	44649297	1739	1739	1739	1739	0
60	20241202	184500	44649297	1739	1739	1739	1739	0
61	20241202	184400	44649297	1739	1739	1739	1739	0
62	20241202	184300	44649297	1739	1739	1739	1739	55
63	20241202	184200	44649297	1739	1739	1739	1739	0
64	20241202	184100	44649297	1739	1739	1739	1739	0
65	20241202	184000	44649297	1739	1739	1739	1739	0
66	20241202	183900	44649297	1739	1739	1739	1739	0
67	20241202	183800	44649297	1739	1739	1739	1739	0
68	20241202	183700	44649297	1739	1739	1739	1739	0
69	20241202	183600	44649297	1739	1739	1739	1739	0
70	20241202	183500	44649297	1739	1739	1739	1739	0
71	20241202	183400	44649297	1739	1739	1739	1739	0
72	20241202	183300	44649297	1739	1739	1739	1739	0
73	20241202	183200	44649297	1739	1739	1739	1739	0
74	20241202	183100	44649297	1739	1739	1739	1739	0
75	20241202	183000	44649297	1739	1739	1739	1739	0
76	20241202	182900	44649297	1739	1739	1739	1739	0
77	20241202	182800	44649297	1739	1739	1739	1739	0
78	20241202	182700	44649297	1739	1739	1739	1739	0
79	20241202	182600	44649297	1739	1739	1739	1739	0
80	20241202	182500	44649297	1739	1739	1739	1739	0
81	20241202	182400	44649297	1739	1739	1739	1739	0
82	20241202	182300	44649297	1739	1739	1739	1739	0
83	20241202	182200	44649297	1739	1739	1739	1739	0
84	20241202	182100	44649297	1739	1739	1739	1739	0
85	20241202	182000	44649297	1739	1739	1739	1739	0
86	20241202	181900	44649297	1739	1739	1739	1739	0
87	20241202	181800	44649297	1739	1739	1739	1739	0
88	20241202	181700	44649297	1739	1739	1739	1739	0
89	20241202	181600	44649297	1739	1739	1739	1739	0
90	20241202	181500	44649297	1739	1739	1739	1739	0
91	20241202	181400	44649297	1739	1739	1739	1739	0
92	20241202	181300	44649297	1739	1739	1739	1739	55
93	20241202	181200	44649297	1739	1739	1739	1739	0
94	20241202	181100	44649297	1739	1739	1739	1739	0
95	20241202	181000	44649297	1739	1739	1739	1739	0
96	20241202	180900	44649297	1739	1739	1739	1739	0
97	20241202	180800	44649297	1739	1739	1739	1739	0
98	20241202	180700	44649297	1739	1739	1739	1739	0
99	20241202	180600	44649297	1739	1739	1739	1739	0
100	20241202	180500	44649297	1739	1739	1739	1739	0
101	20241202	180400	44649297	1739	1739	1739	1739	0
102	20241202	180300	44649297	1739	1739	1739	1739	0
103	20241202	180200	44649297	1739	1739	1739	1739	0
104	20241202	180100	44649297	1739	1739	1739	1739	0
105	20241202	180000	44649297	1739	1739	1739	1739	0
106	20241202	175900	44649297	1739	1739	1739	1739	0
107	20241202	175800	44649297	1739	1739	1739	1739	0
108	20241202	175700	44649297	1739	1739	1739	1739	0
109	20241202	175600	44649297	1739	1739	1739	1739	0
110	20241202	175500	44649297	1739	1739	1739	1739	0
111	20241202	175400	44649297	1739	1739	1739	1739	0
112	20241202	175300	44649297	1739	1739	1739	1739	0
113	20241202	175200	44649297	1739	1739	1739	1739	0
114	20241202	175100	44649297	1739	1739	1739	1739	0
115	20241202	175000	44649297	1739	1739	1739	1739	0
116	20241202	174900	44649297	1739	1739	1739	1739	0
117	20241202	174800	44649297	1739	1739	1739	1739	0
118	20241202	174700	44649297	1739	1739	1739	1739	0
119	20241202	174600	44649297	1739	1739	1739	1739	0
120	20241202	174500	44649297	1739	1739	1739	1739	0
121	20241202	174400	44649297	1739	1739	1739	1739	0
122	20241202	174300	44649297	1739	1739	1739	1739	55
123	20241202	174200	44649297	1739	1739	1739	1739	0
124	20241202	174100	44649297	1739	1739	1739	1739	0
125	20241202	174000	44649297	1739	1739	1739	1739	0
126	20241202	173900	44649297	1739	1739	1739	1739	0
127	20241202	173800	44649297	1739	1739	1739	1739	0
128	20241202	173700	44649297	1739	1739	1739	1739	0
129	20241202	173600	44649297	1739	1739	1739	1739	0
130	20241202	173500	44649297	1739	1739	1739	1739	0
131	20241202	173400	44649297	1739	1739	1739	1739	0
132	20241202	173300	44649297	1739	1739	1739	1739	0
133	20241202	173200	44649297	1739	1739	1739	1739	0
134	20241202	173100	44649297	1739	1739	1739	1739	0
135	20241202	173000	44649297	1739	1739	1739	1739	0
136	20241202	172900	44649297	1739	1739	1739	1739	0
137	20241202	172800	44649297	1739	1739	1739	1739	0
138	20241202	172700	44649297	1739	1739	1739	1739	0
139	20241202	172600	44649297	1739	1739	1739	1739	0
140	20241202	172500	44649297	1739	1739	1739	1739	0
141	20241202	172400	44649297	1739	1739	1739	1739	0
142	20241202	172300	44649297	1739	1739	1739	1739	0
143	20241202	172200	44649297	1739	1739	1739	1739	0
144	20241202	172100	44649297	1739	1739	1739	1739	0
145	20241202	172000	44649297	1739	1739	1739	1739	0
146	20241202	171900	44649297	1739	1739	1739	1739	0
147	20241202	171800	44649297	1739	1739	1739	1739	0
148	20241202	171700	44649297	1739	1739	1739	1739	0
149	20241202	171600	44649297	1739	1739	1739	1739	0
150	20241202	171500	44649297	1739	1739	1739	1739	0
151	20241202	171400	44649297	1739	1739	1739	1739	0
152	20241202	171300	44649297	1739	1739	1739	1739	55
153	20241202	171200	44649297	1739	1739	1739	1739	0
154	20241202	171100	44649297	1739	1739	1739	1739	0
155	20241202	171000	44649297	1739	1739	1739	1739	0
156	20241202	170900	44649297	1739	1739	1739	1739	0
157	20241202	170800	44649297	1739	1739	1739	1739	0
158	20241202	170700	44649297	1739	1739	1739	1739	0
159	20241202	170600	44649297	1739	1739	1739	1739	0
160	20241202	170500	44649297	1739	1739	1739	1739	0
161	20241202	170400	44649297	1739	1739	1739	1739	0
162	20241202	170300	44649297	1739	1739	1739	1739	0
163	20241202	170200	44649297	1739	1739	1739	1739	0
164	20241202	170100	44649297	1739	1739	1739	1739	0
165	20241202	170000	44649297	1739	1739	1739	1739	0
166	20241202	165900	44649297	1739	1739	1739	1739	0
167	20241202	165800	44649297	1739	1739	1739	1739	0
168	20241202	165700	44649297	1739	1739	1739	1739	0
169	20241202	165600	44649297	1739	1739	1739	1739	0
170	20241202	165500	44649297	1739	1739	1739	1739	0
171	20241202	165400	44649297	1739	1739	1739	1739	0
172	20241202	165300	44649297	1739	1739	1739	1739	0
173	20241202	165200	44649297	1739	1739	1739	1739	0
174	20241202	165100	44649297	1739	1739	1739	1739	0
175	20241202	165000	44649297	1739	1739	1739	1739	0
176	20241202	164900	44649297	1739	1739	1739	1739	0
177	20241202	164800	44649297	1739	1739	1739	1739	0
178	20241202	164700	44649297	1739	1739	1739	1739	0
179	20241202	164600	44649297	1739	1739	1739	1739	0
180	20241202	164500	44649297	1739	1739	1739	1739	0
181	20241202	164400	44649297	1739	1739	1739	1739	0
182	20241202	164300	44649297	1739	1739	1739	1739	55
183	20241202	164200	44649297	1739	1739	1739	1739	0
184	20241202	164100	44649297	1739	1739	1739	1739	0
185	20241202	164000	44649297	1739	1739	1739	1739	0
186	20241202	163900	44649297	1739	1739	1739	1739	0
187	20241202	163800	44649297	1739	1739	1739	1739	0
188	20241202	163700	44649297	1739	1739	1739	1739	0
189	20241202	163600	44649297	1739	1739	1739	1739	0
190	20241202	163500	44649297	1739	1739	1739	1739	0
191	20241202	163400	44649297	1739	1739	1739	1739	0
192	20241202	163300	44649297	1739	1739	1739	1739	0
193	20241202	163200	44649297	1739	1739	1739	1739	0
194	20241202	163100	44649297	1739	1739	1739	1739	0
195	20241202	163000	44649297	1739	1739	1739	1739	0
196	20241202	162900	44649297	1739	1739	1739	1739	0
197	20241202	162800	44649297	1739	1739	1739	1739	0
198	20241202	162700	44649297	1739	1739	1739	1739	0
199	20241202	162600	44649297	1739	1739	1739	1739	0
200	20241202	162500	44649297	1739	1739	1739	1739	0
201	20241202	162400	44649297	1739	1739	1739	1739	0
202	20241202	162300	44649297	1739	1739	1739	1739	0
203	20241202	162200	44649297	1739	1739	1739	1739	0
204	20241202	162100	44649297	1739	1739	1739	1739	0
205	20241202	162000	44649297	1739	1739	1739	1739	0
206	20241202	161900	44649297	1739	1739	1739	1739	0
207	20241202	161800	44649297	1739	1739	1739	1739	0
208	20241202	161700	44649297	1739	1739	1739	1739	0
209	20241202	161600	44649297	1739	1739	1739	1739	0
210	20241202	161500	44649297	1739	1739	1739	1739	0
211	20241202	161400	44649297	1739	1739	1739	1739	0
212	20241202	161300	44649297	1739	1739	1739	1739	55
213	20241202	161200	44649297	1739	1739	1739	1739	0
214	20241202	161100	44649297	1739	1739	1739	1739	0
215	20241202	161000	44649297	1739	1739	1739	1739	0
216	20241202	160900	44649297	1739	1739	1739	1739	0
217	20241202	160800	44649297	1739	1739	1739	1739	0
218	20241202	160700	44649297	1739	1739	1739	1739	0
219	20241202	160600	44649297	1739	1739	1739	1739	0
220	20241202	160500	44649297	1739	1739	1739	1739	0
221	20241202	160400	44649297	1739	1739	1739	1739	0
222	20241202	160300	44649297	1739	1739	1739	1739	0
223	20241202	160200	44649297	1739	1739	1739	1739	0
224	20241202	160100	44649297	1739	1739	1739	1739	0
225	20241202	160000	44649297	1739	1739	1739	1739	0
226	20241202	155900	44649297	1739	1739	1739	1739	0
227	20241202	155800	44649297	1739	1739	1739	1739	0
228	20241202	155700	44649297	1739	1739	1739	1739	0
229	20241202	155600	44649297	1739	1739	1739	1739	0
230	20241202	155500	44649297	1739	1739	1739	1739	0
231	20241202	155400	44649297	1739	1739	1739	1739	0
232	20241202	155300	44649297	1739	1739	1739	1739	0
233	20241202	155200	44649297	1739	1739	1739	1739	0
234	20241202	155100	44649297	1739	1739	1739	1739	0
235	20241202	155000	44649297	1739	1739	1739	1739	0
236	20241202	154900	44649297	1739	1739	1739	1739	0
237	20241202	154800	44649297	1739	1739	1739	1739	0
238	20241202	154700	44649297	1739	1739	1739	1739	0
239	20241202	154600	44649297	1739	1739	1739	1739	0
240	20241202	154500	44649297	1739	1739	1739	1739	0
241	20241202	154400	44649297	1739	1739	1739	1739	0
242	20241202	154300	44649297	1739	1739	1739	1739	55
243	20241202	154200	44649297	1739	1739	1739	1739	0
244	20241202	154100	44649297	1739	1739	1739	1739	0
245	20241202	154000	44649297	1739	1739	1739	1739	0
246	20241202	153900	44649297	1739	1739	1739	1739	0
247	20241202	153800	44649297	1739	1739	1739	1739	0
248	20241202	153700	44649297	1739	1739	1739	1739	0
249	20241202	153600	44649297	1739	1739	1739	1739	0
250	20241202	153500	44649297	1739	1739	1739	1739	0
251	20241202	153400	44649297	1739	1739	1739	1739	0
252	20241202	153300	44649297	1739	1739	1739	1739	0
253	20241202	153200	44649297	1739	1739	1739	1739	0
254	20241202	153100	44649297	1739	1739	1739	1739	0
255	20241202	153000	44649297	1739	1739	1739	1739	55
256	20241202	152900	44553652	1711	1711	1711	1711	0
257	20241202	152800	44553652	1711	1711	1711	1711	0
258	20241202	152700	44553652	1711	1711	1711	1711	0
259	20241202	152600	44553652	1711	1711	1711	1711	0
260	20241202	152500	44553652	1711	1711	1711	1711	0
261	20241202	152400	44553652	1711	1711	1711	1711	0
262	20241202	152300	44553652	1711	1711	1711	1711	0
263	20241202	152200	44553652	1711	1711	1711	1711	0
264	20241202	152100	44553652	1711	1711	1711	1711	0
265	20241202	152000	44553652	1711	1711	1711	1711	0
266	20241202	151900	44553652	1711	1711	1711	1711	0
267	20241202	151800	44553652	1711	1711	1711	1711	0
268	20241202	151700	44553652	1711	1711	1711	1711	0
269	20241202	151600	44553652	1711	1711	1711	1711	0
270	20241202	151500	44553652	1711	1711	1711	1711	0
271	20241202	151400	44553652	1711	1711	1711	1711	0
272	20241202	151300	44553652	1711	1711	1711	1711	0
273	20241202	151200	44553652	1711	1711	1711	1711	0
274	20241202	151100	44553652	1711	1711	1711	1711	0
275	20241202	151000	44553652	1711	1711	1711	1711	0
276	20241202	150900	44553652	1711	1711	1711	1711	0
277	20241202	150800	44553652	1711	1711	1711	1711	0
278	20241202	150700	44553652	1711	1711	1711	1711	0
279	20241202	150600	44553652	1711	1711	1711	1711	0
280	20241202	150500	44553652	1711	1711	1711	1711	0
281	20241202	150400	44553652	1711	1711	1711	1711	7
282	20241202	150300	44541675	1709	1709	1709	1709	0
283	20241202	150200	44541675	1709	1709	1709	1709	0
284	20241202	150100	44541675	1709	1709	1709	1709	0
285	20241202	150000	44541675	1709	1709	1709	1709	0
286	20241202	145900	44541675	1709	1709	1709	1709	0
287	20241202	145800	44541675	1709	1709	1709	1709	0
288	20241202	145700	44541675	1709	1709	1709	1709	0
289	20241202	145600	44541675	1709	1709	1709	1709	0
290	20241202	145500	44541675	1709	1709	1709	1709	0
291	20241202	145400	44541675	1709	1709	1709	1709	0
292	20241202	145300	44541675	1709	1709	1709	1709	0
293	20241202	145200	44541675	1709	1709	1709	1709	0
294	20241202	145100	44541675	1709	1709	1709	1709	0
295	20241202	145000	44541675	1709	1709	1709	1709	0
296	20241202	144900	44541675	1709	1709	1709	1709	0
297	20241202	144800	44541675	1709	1709	1709	1709	0
298	20241202	144700	44541675	1709	1709	1709	1709	0
299	20241202	144600	44541675	1709	1709	1709	1709	0
300	20241202	144500	44541675	1709	1709	1709	1709	0
301	20241202	144400	44541675	1709	1709	1709	1709	0
302	20241202	144300	44541675	1709	1709	1709	1709	0
303	20241202	144200	44541675	1709	1709	1709	1709	0
304	20241202	144100	44541675	1709	1709	1709	1709	0
305	20241202	144000	44541675	1709	1709	1709	1709	0
306	20241202	143900	44541675	1709	1709	1709	1709	0
307	20241202	143800	44541675	1709	1709	1709	1709	0
308	20241202	143700	44541675	1709	1709	1709	1709	0
309	20241202	143600	44541675	1709	1709	1709	1709	0
310	20241202	143500	44541675	1709	1709	1709	1709	0
311	20241202	143400	44541675	1709	1709	1709	1709	0
312	20241202	143300	44541675	1709	1709	1709	1709	0
313	20241202	143200	44541675	1709	1709	1709	1709	0
314	20241202	143100	44541675	1709	1709	1709	1709	0
315	20241202	143000	44541675	1709	1709	1709	1709	0
316	20241202	142900	44541675	1709	1709	1709	1709	0
317	20241202	142800	44541675	1709	1709	1709	1709	0
318	20241202	142700	44541675	1709	1709	1709	1709	0
319	20241202	142600	44541675	1709	1709	1709	1709	0
320	20241202	142500	44541675	1709	1709	1709	1709	100
321	20241202	142400	44370775	1722	1722	1722	1722	100
322	20241202	142300	44198575	1716	1716	1716	1716	0
323	20241202	142200	44198575	1716	1716	1716	1716	0
324	20241202	142100	44198575	1716	1716	1716	1716	0
325	20241202	142000	44198575	1716	1716	1716	1716	0
326	20241202	141900	44198575	1716	1716	1716	1716	0
327	20241202	141800	44198575	1716	1716	1716	1716	0
328	20241202	141700	44198575	1716	1716	1716	1716	100
329	20241202	141600	44026975	1716	1716	1716	1716	0
330	20241202	141500	44026975	1716	1716	1716	1716	0
331	20241202	141400	44026975	1716	1716	1716	1716	515
332	20241202	141300	43143235	1704	1704	1704	1704	0
333	20241202	141200	43143235	1704	1704	1704	1704	0
334	20241202	141100	43143235	1704	1704	1704	1704	0
335	20241202	141000	43143235	1704	1704	1704	1704	0
336	20241202	140900	43143235	1704	1704	1704	1704	0
337	20241202	140800	43143235	1704	1704	1704	1704	0
338	20241202	140700	43143235	1704	1704	1704	1704	0
339	20241202	140600	43143235	1704	1704	1704	1704	0
340	20241202	140500	43143235	1704	1704	1704	1704	0
341	20241202	140400	43143235	1704	1704	1704	1704	0
342	20241202	140300	43143235	1704	1704	1704	1704	0
343	20241202	140200	43143235	1704	1704	1704	1704	0
344	20241202	140100	43143235	1704	1704	1704	1704	0
345	20241202	140000	43143235	1704	1706	1706	1704	1000
346	20241202	135900	41439225	1703	1703	1703	1703	0
347	20241202	135800	41439225	1703	1703	1703	1703	0
348	20241202	135700	41439225	1703	1703	1703	1703	0
349	20241202	135600	41439225	1703	1703	1703	1703	0
350	20241202	135500	41439225	1703	1703	1703	1703	0
351	20241202	135400	41439225	1703	1703	1703	1703	0
352	20241202	135300	41439225	1703	1703	1703	1703	0
353	20241202	135200	41439225	1703	1703	1703	1703	0
354	20241202	135100	41439225	1703	1703	1703	1703	0
355	20241202	135000	41439225	1703	1703	1703	1703	0
356	20241202	134900	41439225	1703	1703	1703	1703	0
357	20241202	134800	41439225	1703	1703	1703	1703	0
358	20241202	134700	41439225	1703	1703	1703	1703	0
359	20241202	134600	41439225	1703	1703	1703	1703	0
360	20241202	134500	41439225	1703	1703	1703	1703	0
361	20241202	134400	41439225	1703	1703	1703	1703	0
362	20241202	134300	41439225	1703	1703	1703	1703	0
363	20241202	134200	41439225	1703	1703	1703	1703	0
364	20241202	134100	41439225	1703	1703	1703	1703	0
365	20241202	134000	41439225	1703	1703	1703	1703	0
366	20241202	133900	41439225	1703	1703	1703	1703	0
367	20241202	133800	41439225	1703	1703	1703	1703	0
368	20241202	133700	41439225	1703	1703	1703	1703	0
369	20241202	133600	41439225	1703	1703	1703	1703	0
370	20241202	133500	41439225	1703	1703	1703	1703	0
371	20241202	133400	41439225	1703	1703	1703	1703	0
372	20241202	133300	41439225	1703	1703	1703	1703	0
373	20241202	133200	41439225	1703	1703	1703	1703	0
374	20241202	133100	41439225	1703	1703	1703	1703	0
375	20241202	133000	41439225	1703	1703	1703	1703	0
376	20241202	132900	41439225	1703	1703	1703	1703	0
377	20241202	132800	41439225	1703	1703	1703	1703	1115
378	20241202	132700	39540380	1703	1703	1703	1703	0
379	20241202	132600	39540380	1703	1703	1703	1703	0
380	20241202	132500	39540380	1703	1703	1703	1703	1
381	20241202	132400	39538677	1702	1702	1702	1702	0
382	20241202	132300	39538677	1702	1702	1702	1702	0
383	20241202	132200	39538677	1702	1702	1702	1702	0
384	20241202	132100	39538677	1702	1702	1702	1702	0
385	20241202	132000	39538677	1702	1702	1702	1702	0
386	20241202	131900	39538677	1702	1702	1702	1702	0
387	20241202	131800	39538677	1702	1702	1702	1702	0
388	20241202	131700	39538677	1702	1702	1702	1702	0
389	20241202	131600	39538677	1702	1702	1702	1702	0
390	20241202	131500	39538677	1702	1702	1702	1702	1
391	20241202	131400	39536975	1702	1702	1702	1702	0
392	20241202	131300	39536975	1702	1702	1702	1702	0
393	20241202	131200	39536975	1702	1702	1702	1702	0
394	20241202	131100	39536975	1702	1702	1702	1702	0
395	20241202	131000	39536975	1702	1702	1702	1702	0
396	20241202	130900	39536975	1702	1708	1710	1702	1700
397	20241202	130800	36641336	1710	1710	1710	1710	0
398	20241202	130700	36641336	1710	1710	1710	1710	0
399	20241202	130600	36641336	1710	1710	1710	1710	0
400	20241202	130500	36641336	1710	1710	1710	1710	0
401	20241202	130400	36641336	1710	1710	1710	1710	0
402	20241202	130300	36641336	1710	1710	1710	1710	0
403	20241202	130200	36641336	1710	1710	1710	1710	0
404	20241202	130100	36641336	1710	1710	1710	1710	0
405	20241202	130000	36641336	1710	1710	1710	1710	0
406	20241202	125900	36641336	1710	1710	1710	1710	0
407	20241202	125800	36641336	1710	1710	1710	1710	4
408	20241202	125700	36634496	1710	1710	1710	1710	0
409	20241202	125600	36634496	1710	1710	1710	1710	0
410	20241202	125500	36634496	1710	1710	1710	1710	0
411	20241202	125400	36634496	1710	1710	1710	1710	0
412	20241202	125300	36634496	1710	1710	1710	1710	0
413	20241202	125200	36634496	1710	1710	1710	1710	0
414	20241202	125100	36634496	1710	1710	1710	1710	13
415	20241202	125000	36612266	1709	1711	1711	1709	940
416	20241202	124900	35004273	1716	1714	1716	1712	887
417	20241202	124800	33484511	1716	1716	1716	1716	0
418	20241202	124700	33484511	1716	1715	1716	1715	961
419	20241202	124600	31836386	1716	1716	1716	1716	0
420	20241202	124500	31836386	1716	1716	1716	1716	66
421	20241202	124400	31723130	1716	1716	1716	1716	0
422	20241202	124300	31723130	1716	1716	1716	1716	0
423	20241202	124200	31723130	1716	1716	1716	1716	280
424	20241202	124100	31242650	1720	1720	1720	1720	0
425	20241202	124000	31242650	1720	1720	1720	1720	0
426	20241202	123900	31242650	1720	1720	1720	1720	0
427	20241202	123800	31242650	1720	1720	1720	1720	0
428	20241202	123700	31242650	1720	1720	1720	1720	0
429	20241202	123600	31242650	1720	1720	1720	1720	0
430	20241202	123500	31242650	1720	1720	1720	1720	0
431	20241202	123400	31242650	1720	1720	1720	1720	0
432	20241202	123300	31242650	1720	1720	1720	1720	0
433	20241202	123200	31242650	1720	1720	1720	1720	0
434	20241202	123100	31242650	1720	1720	1720	1720	0
435	20241202	123000	31242650	1720	1720	1720	1720	0
436	20241202	122900	31242650	1720	1720	1720	1720	0
437	20241202	122800	31242650	1720	1720	1720	1720	0
438	20241202	122700	31242650	1720	1720	1720	1720	4000
439	20241202	122600	24362650	1720	1720	1720	1720	0
440	20241202	122500	24362650	1720	1720	1720	1720	0
441	20241202	122400	24362650	1720	1720	1720	1720	1000
442	20241202	122300	22642650	1716	1717	1717	1716	101
443	20241202	122200	22469295	1718	1718	1718	1718	238
444	20241202	122100	22060411	1724	1724	1724	1724	0
445	20241202	122000	22060411	1724	1724	1724	1724	0
446	20241202	121900	22060411	1724	1724	1724	1724	0
447	20241202	121800	22060411	1724	1724	1724	1724	0
448	20241202	121700	22060411	1724	1724	1724	1724	0
449	20241202	121600	22060411	1724	1724	1724	1724	0
450	20241202	121500	22060411	1724	1724	1724	1724	0
451	20241202	121400	22060411	1724	1724	1724	1724	0
452	20241202	121300	22060411	1724	1724	1724	1724	0
453	20241202	121200	22060411	1724	1724	1724	1724	0
454	20241202	121100	22060411	1724	1724	1724	1724	0
455	20241202	121000	22060411	1724	1724	1724	1724	0
456	20241202	120900	22060411	1724	1724	1724	1724	0
457	20241202	120800	22060411	1724	1724	1724	1724	0
458	20241202	120700	22060411	1724	1724	1724	1724	4
459	20241202	120600	22053515	1724	1724	1724	1724	0
460	20241202	120500	22053515	1724	1724	1724	1724	0
461	20241202	120400	22053515	1724	1724	1724	1724	0
462	20241202	120300	22053515	1724	1724	1724	1724	0
463	20241202	120200	22053515	1724	1724	1724	1724	0
464	20241202	120100	22053515	1724	1724	1724	1724	0
465	20241202	120000	22053515	1724	1724	1724	1724	0
466	20241202	115900	22053515	1724	1724	1724	1724	0
467	20241202	115800	22053515	1724	1724	1724	1724	0
468	20241202	115700	22053515	1724	1724	1724	1724	0
469	20241202	115600	22053515	1724	1724	1724	1724	0
470	20241202	115500	22053515	1724	1724	1724	1724	0
471	20241202	115400	22053515	1724	1724	1724	1724	0
472	20241202	115300	22053515	1724	1724	1724	1724	0
473	20241202	115200	22053515	1724	1724	1724	1724	0
474	20241202	115100	22053515	1724	1724	1724	1724	0
475	20241202	115000	22053515	1724	1724	1724	1724	0
476	20241202	114900	22053515	1724	1724	1724	1724	0
477	20241202	114800	22053515	1724	1724	1724	1724	0
478	20241202	114700	22053515	1724	1724	1724	1724	0
479	20241202	114600	22053515	1724	1724	1724	1724	0
480	20241202	114500	22053515	1724	1724	1724	1724	0
481	20241202	114400	22053515	1724	1724	1724	1724	0
482	20241202	114300	22053515	1724	1724	1724	1724	0
483	20241202	114200	22053515	1724	1724	1724	1724	0
484	20241202	114100	22053515	1724	1724	1724	1724	0
485	20241202	114000	22053515	1724	1724	1724	1724	0
486	20241202	113900	22053515	1724	1724	1724	1724	0
487	20241202	113800	22053515	1724	1724	1724	1724	0
488	20241202	113700	22053515	1724	1724	1724	1724	0
489	20241202	113600	22053515	1724	1724	1724	1724	0
490	20241202	113500	22053515	1724	1724	1724	1724	0
491	20241202	113400	22053515	1724	1724	1724	1724	0
492	20241202	113300	22053515	1724	1724	1724	1724	0
493	20241202	113200	22053515	1724	1724	1724	1724	0
494	20241202	113100	22053515	1724	1724	1724	1724	0
495	20241202	113000	22053515	1724	1724	1724	1724	0
496	20241202	112900	22053515	1724	1724	1724	1724	0
497	20241202	112800	22053515	1724	1724	1724	1724	17
498	20241202	112700	22024207	1718	1718	1718	1718	0
499	20241202	112600	22024207	1718	1718	1718	1718	0
500	20241202	112500	22024207	1718	1718	1718	1718	0
501	20241202	112400	22024207	1718	1718	1718	1718	0
502	20241202	112300	22024207	1718	1718	1718	1718	0
503	20241202	112200	22024207	1718	1718	1718	1718	0
504	20241202	112100	22024207	1718	1718	1718	1718	0
505	20241202	112000	22024207	1718	1718	1718	1718	0
506	20241202	111900	22024207	1718	1718	1718	1718	0
507	20241202	111800	22024207	1718	1718	1718	1718	64
508	20241202	111700	21914255	1718	1720	1720	1718	63
509	20241202	111600	21805899	1720	1720	1720	1720	0
510	20241202	111500	21805899	1720	1720	1720	1720	0
511	20241202	111400	21805899	1720	1720	1720	1720	0
512	20241202	111300	21805899	1720	1720	1720	1720	0
513	20241202	111200	21805899	1720	1720	1720	1720	0
514	20241202	111100	21805899	1720	1722	1722	1720	3370
515	20241202	111000	16007743	1724	1727	1727	1724	1283
516	20241202	110900	13795509	1728	1728	1728	1728	0
517	20241202	110800	13795509	1728	1728	1728	1728	0
518	20241202	110700	13795509	1728	1728	1728	1728	0
519	20241202	110600	13795509	1728	1729	1729	1728	83
520	20241202	110500	13652084	1728	1728	1728	1728	0
521	20241202	110400	13652084	1728	1728	1728	1728	0
522	20241202	110300	13652084	1728	1728	1728	1728	0
523	20241202	110200	13652084	1728	1728	1728	1728	0
524	20241202	110100	13652084	1728	1728	1728	1728	0
525	20241202	110000	13652084	1728	1728	1728	1728	0
526	20241202	105900	13652084	1728	1728	1728	1728	1
527	20241202	105800	13650356	1730	1730	1730	1730	0
528	20241202	105700	13650356	1730	1730	1730	1730	0
529	20241202	105600	13650356	1730	1730	1730	1730	0
530	20241202	105500	13650356	1730	1730	1730	1730	0
531	20241202	105400	13650356	1730	1730	1730	1730	0
532	20241202	105300	13650356	1730	1730	1730	1730	0
533	20241202	105200	13650356	1730	1730	1730	1730	0
534	20241202	105100	13650356	1730	1730	1730	1730	0
535	20241202	105000	13650356	1730	1730	1730	1730	0
536	20241202	104900	13650356	1730	1730	1730	1730	0
537	20241202	104800	13650356	1730	1730	1730	1730	200
538	20241202	104700	13304356	1730	1730	1730	1730	0
539	20241202	104600	13304356	1730	1730	1730	1730	0
540	20241202	104500	13304356	1730	1730	1730	1730	0
541	20241202	104400	13304356	1730	1730	1730	1730	0
542	20241202	104300	13304356	1730	1730	1730	1730	0
543	20241202	104200	13304356	1730	1730	1730	1730	0
544	20241202	104100	13304356	1730	1730	1730	1730	0
545	20241202	104000	13304356	1730	1730	1730	1730	0
546	20241202	103900	13304356	1730	1730	1730	1730	0
547	20241202	103800	13304356	1730	1730	1730	1730	0
548	20241202	103700	13304356	1730	1730	1730	1730	0
549	20241202	103600	13304356	1730	1730	1730	1730	0
550	20241202	103500	13304356	1730	1730	1730	1730	0
551	20241202	103400	13304356	1730	1730	1730	1730	0
552	20241202	103300	13304356	1730	1730	1730	1730	0
553	20241202	103200	13304356	1730	1730	1730	1730	0
554	20241202	103100	13304356	1730	1730	1730	1730	0
555	20241202	103000	13304356	1730	1730	1730	1730	0
556	20241202	102900	13304356	1730	1730	1730	1730	0
557	20241202	102800	13304356	1730	1730	1730	1730	0
558	20241202	102700	13304356	1730	1730	1730	1730	0
559	20241202	102600	13304356	1730	1729	1730	1729	250
560	20241202	102500	12871947	1729	1729	1729	1729	0
561	20241202	102400	12871947	1729	1729	1729	1729	0
562	20241202	102300	12871947	1729	1729	1729	1729	0
563	20241202	102200	12871947	1729	1729	1729	1729	0
564	20241202	102100	12871947	1729	1729	1729	1729	0
565	20241202	102000	12871947	1729	1729	1729	1729	0
566	20241202	101900	12871947	1729	1729	1729	1729	0
567	20241202	101800	12871947	1729	1729	1729	1729	0
568	20241202	101700	12871947	1729	1729	1729	1729	0
569	20241202	101600	12871947	1729	1729	1729	1729	0
570	20241202	101500	12871947	1729	1729	1729	1729	0
571	20241202	101400	12871947	1729	1729	1729	1729	2
572	20241202	101300	12868489	1730	1730	1730	1730	100
573	20241202	101200	12695489	1730	1730	1730	1730	0
574	20241202	101100	12695489	1730	1730	1730	1730	0
575	20241202	101000	12695489	1730	1730	1730	1730	0
576	20241202	100900	12695489	1730	1730	1730	1730	0
577	20241202	100800	12695489	1730	1730	1730	1730	2
578	20241202	100700	12692029	1730	1731	1731	1730	170
579	20241202	100600	12397921	1731	1731	1731	1731	0
580	20241202	100500	12397921	1731	1731	1731	1731	0
581	20241202	100400	12397921	1731	1731	1731	1731	0
582	20241202	100300	12397921	1731	1731	1731	1731	0
583	20241202	100200	12397921	1731	1731	1731	1731	0
584	20241202	100100	12397921	1731	1731	1731	1731	0
585	20241202	100000	12397921	1731	1731	1731	1731	40
586	20241202	095900	12328681	1736	1735	1736	1735	500
587	20241202	095800	11460702	1735	1735	1735	1735	179
588	20241202	095700	11150137	1735	1735	1735	1735	321
589	20241202	095600	10593202	1735	1735	1735	1735	0
590	20241202	095500	10593202	1735	1735	1735	1735	0
591	20241202	095400	10593202	1735	1735	1735	1735	0
592	20241202	095300	10593202	1735	1735	1735	1735	32
593	20241202	095200	10537682	1735	1730	1735	1730	801
594	20241202	095100	9151947	1736	1736	1736	1736	23
595	20241202	095000	9112019	1736	1736	1736	1736	1
596	20241202	094900	9110283	1730	1731	1731	1730	100
597	20241202	094800	8937207	1731	1731	1731	1731	0
598	20241202	094700	8937207	1731	1731	1731	1731	0
599	20241202	094600	8937207	1731	1731	1731	1731	0
600	20241202	094500	8937207	1731	1731	1731	1731	0
601	20241202	094400	8937207	1731	1731	1731	1731	0
602	20241202	094300	8937207	1731	1731	1731	1731	0
603	20241202	094200	8937207	1731	1731	1731	1731	24
604	20241202	094100	8895663	1731	1735	1735	1731	876
605	20241202	094000	7378657	1735	1735	1735	1735	0
606	20241202	093900	7378657	1735	1735	1735	1735	2
607	20241202	093800	7375187	1734	1734	1734	1734	0
608	20241202	093700	7375187	1734	1734	1734	1734	0
609	20241202	093600	7375187	1734	1734	1734	1734	0
610	20241202	093500	7375187	1734	1734	1734	1734	0
611	20241202	093400	7375187	1734	1734	1734	1734	0
612	20241202	093300	7375187	1734	1734	1734	1734	0
613	20241202	093200	7375187	1734	1734	1734	1734	0
614	20241202	093100	7375187	1734	1734	1734	1734	0
615	20241202	093000	7375187	1734	1734	1734	1734	0
616	20241202	092900	7375187	1734	1734	1734	1734	0
617	20241202	092800	7375187	1734	1734	1734	1734	0
618	20241202	092700	7375187	1734	1734	1734	1734	0
619	20241202	092600	7375187	1734	1735	1735	1734	1300
620	20241202	092500	5120975	1735	1735	1735	1735	112
621	20241202	092400	4926655	1734	1749	1749	1734	500
622	20241202	092300	4057432	1750	1750	1750	1750	0
623	20241202	092200	4057432	1750	1750	1750	1750	0
624	20241202	092100	4057432	1750	1750	1750	1750	0
625	20241202	092000	4057432	1750	1750	1750	1750	0
626	20241202	091900	4057432	1750	1751	1751	1750	1131
627	20241202	091800	2078053	1755	1755	1755	1755	2
628	20241202	091700	2074543	1751	1751	1751	1751	79
629	20241202	091600	1936214	1757	1757	1757	1757	0
630	20241202	091500	1936214	1757	1757	1757	1757	0
631	20241202	091400	1936214	1757	1757	1757	1757	0
632	20241202	091300	1936214	1757	1757	1757	1757	0
633	20241202	091200	1936214	1757	1757	1757	1757	0
634	20241202	091100	1936214	1757	1757	1757	1757	1000
635	20241202	091000	179214	1757	1757	1757	1757	0
636	20241202	090900	179214	1757	1757	1757	1757	0
637	20241202	090800	179214	1757	1757	1757	1757	0
638	20241202	090700	179214	1757	1757	1757	1757	85
639	20241202	090600	29869	1757	1757	1757	1757	0
640	20241202	090500	29869	1757	1757	1757	1757	0
641	20241202	090400	29869	1757	1757	1757	1757	0
642	20241202	090300	29869	1757	1757	1757	1757	0
643	20241202	090200	29869	1757	1757	1757	1757	0
644	20241202	090100	29869	1757	1757	1757	1757	8
645	20241202	090000	15813	1757	1757	1757	1757	9