KissMeData/351320/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212500	23315692	1526	1526	1526	1526	678
3	20241202	212400	23315692	1526	1526	1526	1526	0
4	20241202	212300	23315692	1526	1526	1526	1526	0
5	20241202	212200	23315692	1526	1526	1526	1526	0
6	20241202	212100	23315692	1526	1526	1526	1526	0
7	20241202	212000	23315692	1526	1526	1526	1526	0
8	20241202	211900	23315692	1526	1526	1526	1526	0
9	20241202	211800	23315692	1526	1526	1526	1526	0
10	20241202	211700	23315692	1526	1526	1526	1526	0
11	20241202	211600	23315692	1526	1526	1526	1526	0
12	20241202	211500	23315692	1526	1526	1526	1526	0
13	20241202	211400	23315692	1526	1526	1526	1526	0
14	20241202	211300	23315692	1526	1526	1526	1526	0
15	20241202	211200	23315692	1526	1526	1526	1526	0
16	20241202	211100	23315692	1526	1526	1526	1526	0
17	20241202	211000	23315692	1526	1526	1526	1526	0
18	20241202	210900	23315692	1526	1526	1526	1526	0
19	20241202	210800	23315692	1526	1526	1526	1526	0
20	20241202	210700	23315692	1526	1526	1526	1526	0
21	20241202	210600	23315692	1526	1526	1526	1526	0
22	20241202	210500	23315692	1526	1526	1526	1526	0
23	20241202	210400	23315692	1526	1526	1526	1526	0
24	20241202	210300	23315692	1526	1526	1526	1526	0
25	20241202	210200	23315692	1526	1526	1526	1526	0
26	20241202	210100	23315692	1526	1526	1526	1526	0
27	20241202	210000	23315692	1526	1526	1526	1526	0
28	20241202	205900	23315692	1526	1526	1526	1526	0
29	20241202	205800	23315692	1526	1526	1526	1526	0
30	20241202	205700	23315692	1526	1526	1526	1526	0
31	20241202	205600	23315692	1526	1526	1526	1526	0
32	20241202	205500	23315692	1526	1526	1526	1526	678
33	20241202	205400	23315692	1526	1526	1526	1526	0
34	20241202	205300	23315692	1526	1526	1526	1526	0
35	20241202	205200	23315692	1526	1526	1526	1526	0
36	20241202	205100	23315692	1526	1526	1526	1526	0
37	20241202	205000	23315692	1526	1526	1526	1526	0
38	20241202	204900	23315692	1526	1526	1526	1526	0
39	20241202	204800	23315692	1526	1526	1526	1526	0
40	20241202	204700	23315692	1526	1526	1526	1526	0
41	20241202	204600	23315692	1526	1526	1526	1526	0
42	20241202	204500	23315692	1526	1526	1526	1526	0
43	20241202	204400	23315692	1526	1526	1526	1526	0
44	20241202	204300	23315692	1526	1526	1526	1526	0
45	20241202	204200	23315692	1526	1526	1526	1526	0
46	20241202	204100	23315692	1526	1526	1526	1526	0
47	20241202	204000	23315692	1526	1526	1526	1526	0
48	20241202	203900	23315692	1526	1526	1526	1526	0
49	20241202	203800	23315692	1526	1526	1526	1526	0
50	20241202	203700	23315692	1526	1526	1526	1526	0
51	20241202	203600	23315692	1526	1526	1526	1526	0
52	20241202	203500	23315692	1526	1526	1526	1526	0
53	20241202	203400	23315692	1526	1526	1526	1526	0
54	20241202	203300	23315692	1526	1526	1526	1526	0
55	20241202	203200	23315692	1526	1526	1526	1526	0
56	20241202	203100	23315692	1526	1526	1526	1526	0
57	20241202	203000	23315692	1526	1526	1526	1526	0
58	20241202	202900	23315692	1526	1526	1526	1526	0
59	20241202	202800	23315692	1526	1526	1526	1526	0
60	20241202	202700	23315692	1526	1526	1526	1526	0
61	20241202	202600	23315692	1526	1526	1526	1526	0
62	20241202	202500	23315692	1526	1526	1526	1526	678
63	20241202	202400	23315692	1526	1526	1526	1526	0
64	20241202	202300	23315692	1526	1526	1526	1526	0
65	20241202	202200	23315692	1526	1526	1526	1526	0
66	20241202	202100	23315692	1526	1526	1526	1526	0
67	20241202	202000	23315692	1526	1526	1526	1526	0
68	20241202	201900	23315692	1526	1526	1526	1526	0
69	20241202	201800	23315692	1526	1526	1526	1526	0
70	20241202	201700	23315692	1526	1526	1526	1526	0
71	20241202	201600	23315692	1526	1526	1526	1526	0
72	20241202	201500	23315692	1526	1526	1526	1526	0
73	20241202	201400	23315692	1526	1526	1526	1526	0
74	20241202	201300	23315692	1526	1526	1526	1526	0
75	20241202	201200	23315692	1526	1526	1526	1526	0
76	20241202	201100	23315692	1526	1526	1526	1526	0
77	20241202	201000	23315692	1526	1526	1526	1526	0
78	20241202	200900	23315692	1526	1526	1526	1526	0
79	20241202	200800	23315692	1526	1526	1526	1526	0
80	20241202	200700	23315692	1526	1526	1526	1526	0
81	20241202	200600	23315692	1526	1526	1526	1526	0
82	20241202	200500	23315692	1526	1526	1526	1526	0
83	20241202	200400	23315692	1526	1526	1526	1526	0
84	20241202	200300	23315692	1526	1526	1526	1526	0
85	20241202	200200	23315692	1526	1526	1526	1526	0
86	20241202	200100	23315692	1526	1526	1526	1526	0
87	20241202	200000	23315692	1526	1526	1526	1526	0
88	20241202	195900	23315692	1526	1526	1526	1526	0
89	20241202	195800	23315692	1526	1526	1526	1526	0
90	20241202	195700	23315692	1526	1526	1526	1526	0
91	20241202	195600	23315692	1526	1526	1526	1526	0
92	20241202	195500	23315692	1526	1526	1526	1526	678
93	20241202	195400	23315692	1526	1526	1526	1526	0
94	20241202	195300	23315692	1526	1526	1526	1526	0
95	20241202	195200	23315692	1526	1526	1526	1526	0
96	20241202	195100	23315692	1526	1526	1526	1526	0
97	20241202	195000	23315692	1526	1526	1526	1526	0
98	20241202	194900	23315692	1526	1526	1526	1526	0
99	20241202	194800	23315692	1526	1526	1526	1526	0
100	20241202	194700	23315692	1526	1526	1526	1526	0
101	20241202	194600	23315692	1526	1526	1526	1526	0
102	20241202	194500	23315692	1526	1526	1526	1526	0
103	20241202	194400	23315692	1526	1526	1526	1526	0
104	20241202	194300	23315692	1526	1526	1526	1526	0
105	20241202	194200	23315692	1526	1526	1526	1526	0
106	20241202	194100	23315692	1526	1526	1526	1526	0
107	20241202	194000	23315692	1526	1526	1526	1526	0
108	20241202	193900	23315692	1526	1526	1526	1526	0
109	20241202	193800	23315692	1526	1526	1526	1526	0
110	20241202	193700	23315692	1526	1526	1526	1526	0
111	20241202	193600	23315692	1526	1526	1526	1526	0
112	20241202	193500	23315692	1526	1526	1526	1526	0
113	20241202	193400	23315692	1526	1526	1526	1526	0
114	20241202	193300	23315692	1526	1526	1526	1526	0
115	20241202	193200	23315692	1526	1526	1526	1526	0
116	20241202	193100	23315692	1526	1526	1526	1526	0
117	20241202	193000	23315692	1526	1526	1526	1526	0
118	20241202	192900	23315692	1526	1526	1526	1526	0
119	20241202	192800	23315692	1526	1526	1526	1526	0
120	20241202	192700	23315692	1526	1526	1526	1526	0
121	20241202	192600	23315692	1526	1526	1526	1526	0
122	20241202	192500	23315692	1526	1526	1526	1526	678
123	20241202	192400	23315692	1526	1526	1526	1526	0
124	20241202	192300	23315692	1526	1526	1526	1526	0
125	20241202	192200	23315692	1526	1526	1526	1526	0
126	20241202	192100	23315692	1526	1526	1526	1526	0
127	20241202	192000	23315692	1526	1526	1526	1526	0
128	20241202	191900	23315692	1526	1526	1526	1526	0
129	20241202	191800	23315692	1526	1526	1526	1526	0
130	20241202	191700	23315692	1526	1526	1526	1526	0
131	20241202	191600	23315692	1526	1526	1526	1526	0
132	20241202	191500	23315692	1526	1526	1526	1526	0
133	20241202	191400	23315692	1526	1526	1526	1526	0
134	20241202	191300	23315692	1526	1526	1526	1526	0
135	20241202	191200	23315692	1526	1526	1526	1526	0
136	20241202	191100	23315692	1526	1526	1526	1526	0
137	20241202	191000	23315692	1526	1526	1526	1526	0
138	20241202	190900	23315692	1526	1526	1526	1526	0
139	20241202	190800	23315692	1526	1526	1526	1526	0
140	20241202	190700	23315692	1526	1526	1526	1526	0
141	20241202	190600	23315692	1526	1526	1526	1526	0
142	20241202	190500	23315692	1526	1526	1526	1526	0
143	20241202	190400	23315692	1526	1526	1526	1526	0
144	20241202	190300	23315692	1526	1526	1526	1526	0
145	20241202	190200	23315692	1526	1526	1526	1526	0
146	20241202	190100	23315692	1526	1526	1526	1526	0
147	20241202	190000	23315692	1526	1526	1526	1526	0
148	20241202	185900	23315692	1526	1526	1526	1526	0
149	20241202	185800	23315692	1526	1526	1526	1526	0
150	20241202	185700	23315692	1526	1526	1526	1526	0
151	20241202	185600	23315692	1526	1526	1526	1526	0
152	20241202	185500	23315692	1526	1526	1526	1526	678
153	20241202	185400	23315692	1526	1526	1526	1526	0
154	20241202	185300	23315692	1526	1526	1526	1526	0
155	20241202	185200	23315692	1526	1526	1526	1526	0
156	20241202	185100	23315692	1526	1526	1526	1526	0
157	20241202	185000	23315692	1526	1526	1526	1526	0
158	20241202	184900	23315692	1526	1526	1526	1526	0
159	20241202	184800	23315692	1526	1526	1526	1526	0
160	20241202	184700	23315692	1526	1526	1526	1526	0
161	20241202	184600	23315692	1526	1526	1526	1526	0
162	20241202	184500	23315692	1526	1526	1526	1526	0
163	20241202	184400	23315692	1526	1526	1526	1526	0
164	20241202	184300	23315692	1526	1526	1526	1526	0
165	20241202	184200	23315692	1526	1526	1526	1526	0
166	20241202	184100	23315692	1526	1526	1526	1526	0
167	20241202	184000	23315692	1526	1526	1526	1526	0
168	20241202	183900	23315692	1526	1526	1526	1526	0
169	20241202	183800	23315692	1526	1526	1526	1526	0
170	20241202	183700	23315692	1526	1526	1526	1526	0
171	20241202	183600	23315692	1526	1526	1526	1526	0
172	20241202	183500	23315692	1526	1526	1526	1526	0
173	20241202	183400	23315692	1526	1526	1526	1526	0
174	20241202	183300	23315692	1526	1526	1526	1526	0
175	20241202	183200	23315692	1526	1526	1526	1526	0
176	20241202	183100	23315692	1526	1526	1526	1526	0
177	20241202	183000	23315692	1526	1526	1526	1526	0
178	20241202	182900	23315692	1526	1526	1526	1526	0
179	20241202	182800	23315692	1526	1526	1526	1526	0
180	20241202	182700	23315692	1526	1526	1526	1526	0
181	20241202	182600	23315692	1526	1526	1526	1526	0
182	20241202	182500	23315692	1526	1526	1526	1526	678
183	20241202	182400	23315692	1526	1526	1526	1526	0
184	20241202	182300	23315692	1526	1526	1526	1526	0
185	20241202	182200	23315692	1526	1526	1526	1526	0
186	20241202	182100	23315692	1526	1526	1526	1526	0
187	20241202	182000	23315692	1526	1526	1526	1526	0
188	20241202	181900	23315692	1526	1526	1526	1526	0
189	20241202	181800	23315692	1526	1526	1526	1526	0
190	20241202	181700	23315692	1526	1526	1526	1526	0
191	20241202	181600	23315692	1526	1526	1526	1526	0
192	20241202	181500	23315692	1526	1526	1526	1526	0
193	20241202	181400	23315692	1526	1526	1526	1526	0
194	20241202	181300	23315692	1526	1526	1526	1526	0
195	20241202	181200	23315692	1526	1526	1526	1526	0
196	20241202	181100	23315692	1526	1526	1526	1526	0
197	20241202	181000	23315692	1526	1526	1526	1526	0
198	20241202	180900	23315692	1526	1526	1526	1526	0
199	20241202	180800	23315692	1526	1526	1526	1526	0
200	20241202	180700	23315692	1526	1526	1526	1526	0
201	20241202	180600	23315692	1526	1526	1526	1526	0
202	20241202	180500	23315692	1526	1526	1526	1526	0
203	20241202	180400	23315692	1526	1526	1526	1526	0
204	20241202	180300	23315692	1526	1526	1526	1526	0
205	20241202	180200	23315692	1526	1526	1526	1526	0
206	20241202	180100	23315692	1526	1526	1526	1526	0
207	20241202	180000	23315692	1526	1526	1526	1526	0
208	20241202	175900	23315692	1526	1526	1526	1526	0
209	20241202	175800	23315692	1526	1526	1526	1526	0
210	20241202	175700	23315692	1526	1526	1526	1526	0
211	20241202	175600	23315692	1526	1526	1526	1526	0
212	20241202	175500	23315692	1526	1526	1526	1526	678
213	20241202	175400	23315692	1526	1526	1526	1526	0
214	20241202	175300	23315692	1526	1526	1526	1526	0
215	20241202	175200	23315692	1526	1526	1526	1526	0
216	20241202	175100	23315692	1526	1526	1526	1526	0
217	20241202	175000	23315692	1526	1526	1526	1526	0
218	20241202	174900	23315692	1526	1526	1526	1526	0
219	20241202	174800	23315692	1526	1526	1526	1526	0
220	20241202	174700	23315692	1526	1526	1526	1526	0
221	20241202	174600	23315692	1526	1526	1526	1526	0
222	20241202	174500	23315692	1526	1526	1526	1526	0
223	20241202	174400	23315692	1526	1526	1526	1526	0
224	20241202	174300	23315692	1526	1526	1526	1526	0
225	20241202	174200	23315692	1526	1526	1526	1526	0
226	20241202	174100	23315692	1526	1526	1526	1526	0
227	20241202	174000	23315692	1526	1526	1526	1526	0
228	20241202	173900	23315692	1526	1526	1526	1526	0
229	20241202	173800	23315692	1526	1526	1526	1526	0
230	20241202	173700	23315692	1526	1526	1526	1526	0
231	20241202	173600	23315692	1526	1526	1526	1526	0
232	20241202	173500	23315692	1526	1526	1526	1526	0
233	20241202	173400	23315692	1526	1526	1526	1526	0
234	20241202	173300	23315692	1526	1526	1526	1526	0
235	20241202	173200	23315692	1526	1526	1526	1526	0
236	20241202	173100	23315692	1526	1526	1526	1526	0
237	20241202	173000	23315692	1526	1526	1526	1526	0
238	20241202	172900	23315692	1526	1526	1526	1526	0
239	20241202	172800	23315692	1526	1526	1526	1526	0
240	20241202	172700	23315692	1526	1526	1526	1526	0
241	20241202	172600	23315692	1526	1526	1526	1526	0
242	20241202	172500	23315692	1526	1526	1526	1526	678
243	20241202	172400	23315692	1526	1526	1526	1526	0
244	20241202	172300	23315692	1526	1526	1526	1526	0
245	20241202	172200	23315692	1526	1526	1526	1526	0
246	20241202	172100	23315692	1526	1526	1526	1526	0
247	20241202	172000	23315692	1526	1526	1526	1526	0
248	20241202	171900	23315692	1526	1526	1526	1526	0
249	20241202	171800	23315692	1526	1526	1526	1526	0
250	20241202	171700	23315692	1526	1526	1526	1526	0
251	20241202	171600	23315692	1526	1526	1526	1526	0
252	20241202	171500	23315692	1526	1526	1526	1526	0
253	20241202	171400	23315692	1526	1526	1526	1526	0
254	20241202	171300	23315692	1526	1526	1526	1526	0
255	20241202	171200	23315692	1526	1526	1526	1526	0
256	20241202	171100	23315692	1526	1526	1526	1526	0
257	20241202	171000	23315692	1526	1526	1526	1526	0
258	20241202	170900	23315692	1526	1526	1526	1526	0
259	20241202	170800	23315692	1526	1526	1526	1526	0
260	20241202	170700	23315692	1526	1526	1526	1526	0
261	20241202	170600	23315692	1526	1526	1526	1526	0
262	20241202	170500	23315692	1526	1526	1526	1526	0
263	20241202	170400	23315692	1526	1526	1526	1526	0
264	20241202	170300	23315692	1526	1526	1526	1526	0
265	20241202	170200	23315692	1526	1526	1526	1526	0
266	20241202	170100	23315692	1526	1526	1526	1526	0
267	20241202	170000	23315692	1526	1526	1526	1526	0
268	20241202	165900	23315692	1526	1526	1526	1526	0
269	20241202	165800	23315692	1526	1526	1526	1526	0
270	20241202	165700	23315692	1526	1526	1526	1526	0
271	20241202	165600	23315692	1526	1526	1526	1526	0
272	20241202	165500	23315692	1526	1526	1526	1526	678
273	20241202	165400	23315692	1526	1526	1526	1526	0
274	20241202	165300	23315692	1526	1526	1526	1526	0
275	20241202	165200	23315692	1526	1526	1526	1526	0
276	20241202	165100	23315692	1526	1526	1526	1526	0
277	20241202	165000	23315692	1526	1526	1526	1526	0
278	20241202	164900	23315692	1526	1526	1526	1526	0
279	20241202	164800	23315692	1526	1526	1526	1526	0
280	20241202	164700	23315692	1526	1526	1526	1526	0
281	20241202	164600	23315692	1526	1526	1526	1526	0
282	20241202	164500	23315692	1526	1526	1526	1526	0
283	20241202	164400	23315692	1526	1526	1526	1526	0
284	20241202	164300	23315692	1526	1526	1526	1526	0
285	20241202	164200	23315692	1526	1526	1526	1526	0
286	20241202	164100	23315692	1526	1526	1526	1526	0
287	20241202	164000	23315692	1526	1526	1526	1526	0
288	20241202	163900	23315692	1526	1526	1526	1526	0
289	20241202	163800	23315692	1526	1526	1526	1526	0
290	20241202	163700	23315692	1526	1526	1526	1526	0
291	20241202	163600	23315692	1526	1526	1526	1526	0
292	20241202	163500	23315692	1526	1526	1526	1526	0
293	20241202	163400	23315692	1526	1526	1526	1526	0
294	20241202	163300	23315692	1526	1526	1526	1526	0
295	20241202	163200	23315692	1526	1526	1526	1526	0
296	20241202	163100	23315692	1526	1526	1526	1526	0
297	20241202	163000	23315692	1526	1526	1526	1526	0
298	20241202	162900	23315692	1526	1526	1526	1526	0
299	20241202	162800	23315692	1526	1526	1526	1526	0
300	20241202	162700	23315692	1526	1526	1526	1526	0
301	20241202	162600	23315692	1526	1526	1526	1526	0
302	20241202	162500	23315692	1526	1526	1526	1526	678
303	20241202	162400	23315692	1526	1526	1526	1526	0
304	20241202	162300	23315692	1526	1526	1526	1526	0
305	20241202	162200	23315692	1526	1526	1526	1526	0
306	20241202	162100	23315692	1526	1526	1526	1526	0
307	20241202	162000	23315692	1526	1526	1526	1526	0
308	20241202	161900	23315692	1526	1526	1526	1526	0
309	20241202	161800	23315692	1526	1526	1526	1526	0
310	20241202	161700	23315692	1526	1526	1526	1526	0
311	20241202	161600	23315692	1526	1526	1526	1526	0
312	20241202	161500	23315692	1526	1526	1526	1526	0
313	20241202	161400	23315692	1526	1526	1526	1526	0
314	20241202	161300	23315692	1526	1526	1526	1526	0
315	20241202	161200	23315692	1526	1526	1526	1526	0
316	20241202	161100	23315692	1526	1526	1526	1526	0
317	20241202	161000	23315692	1526	1526	1526	1526	0
318	20241202	160900	23315692	1526	1526	1526	1526	0
319	20241202	160800	23315692	1526	1526	1526	1526	0
320	20241202	160700	23315692	1526	1526	1526	1526	0
321	20241202	160600	23315692	1526	1526	1526	1526	0
322	20241202	160500	23315692	1526	1526	1526	1526	0
323	20241202	160400	23315692	1526	1526	1526	1526	0
324	20241202	160300	23315692	1526	1526	1526	1526	0
325	20241202	160200	23315692	1526	1526	1526	1526	0
326	20241202	160100	23315692	1526	1526	1526	1526	0
327	20241202	160000	23315692	1526	1526	1526	1526	0
328	20241202	155900	23315692	1526	1526	1526	1526	0
329	20241202	155800	23315692	1526	1526	1526	1526	0
330	20241202	155700	23315692	1526	1526	1526	1526	0
331	20241202	155600	23315692	1526	1526	1526	1526	0
332	20241202	155500	23315692	1526	1526	1526	1526	678
333	20241202	155400	23315692	1526	1526	1526	1526	0
334	20241202	155300	23315692	1526	1526	1526	1526	0
335	20241202	155200	23315692	1526	1526	1526	1526	0
336	20241202	155100	23315692	1526	1526	1526	1526	0
337	20241202	155000	23315692	1526	1526	1526	1526	0
338	20241202	154900	23315692	1526	1526	1526	1526	0
339	20241202	154800	23315692	1526	1526	1526	1526	0
340	20241202	154700	23315692	1526	1526	1526	1526	0
341	20241202	154600	23315692	1526	1526	1526	1526	0
342	20241202	154500	23315692	1526	1526	1526	1526	0
343	20241202	154400	23315692	1526	1526	1526	1526	0
344	20241202	154300	23315692	1526	1526	1526	1526	0
345	20241202	154200	23315692	1526	1526	1526	1526	0
346	20241202	154100	23315692	1526	1526	1526	1526	0
347	20241202	154000	23315692	1526	1526	1526	1526	0
348	20241202	153900	23315692	1526	1526	1526	1526	0
349	20241202	153800	23315692	1526	1526	1526	1526	0
350	20241202	153700	23315692	1526	1526	1526	1526	0
351	20241202	153600	23315692	1526	1526	1526	1526	0
352	20241202	153500	23315692	1526	1526	1526	1526	0
353	20241202	153400	23315692	1526	1526	1526	1526	0
354	20241202	153300	23315692	1526	1526	1526	1526	0
355	20241202	153200	23315692	1526	1526	1526	1526	0
356	20241202	153100	23315692	1526	1526	1526	1526	0
357	20241202	153000	23315692	1526	1526	1526	1526	678
358	20241202	152900	22281064	1516	1516	1516	1516	0
359	20241202	152800	22281064	1516	1516	1516	1516	0
360	20241202	152700	22281064	1516	1516	1516	1516	0
361	20241202	152600	22281064	1516	1516	1516	1516	0
362	20241202	152500	22281064	1516	1516	1516	1516	0
363	20241202	152400	22281064	1516	1516	1516	1516	0
364	20241202	152300	22281064	1516	1516	1516	1516	0
365	20241202	152200	22281064	1516	1516	1516	1516	0
366	20241202	152100	22281064	1516	1516	1516	1516	0
367	20241202	152000	22281064	1516	1516	1516	1516	0
368	20241202	151900	22281064	1516	1516	1516	1516	0
369	20241202	151800	22281064	1516	1516	1516	1516	0
370	20241202	151700	22281064	1516	1516	1516	1516	0
371	20241202	151600	22281064	1516	1516	1516	1516	0
372	20241202	151500	22281064	1516	1516	1516	1516	0
373	20241202	151400	22281064	1516	1516	1516	1516	0
374	20241202	151300	22281064	1516	1505	1516	1503	662
375	20241202	151200	21285828	1516	1516	1516	1516	0
376	20241202	151100	21285828	1516	1516	1516	1516	0
377	20241202	151000	21285828	1516	1516	1516	1516	0
378	20241202	150900	21285828	1516	1516	1516	1516	0
379	20241202	150800	21285828	1516	1516	1516	1516	0
380	20241202	150700	21285828	1516	1516	1516	1516	25
381	20241202	150600	21247928	1516	1516	1516	1516	0
382	20241202	150500	21247928	1516	1516	1516	1516	0
383	20241202	150400	21247928	1516	1516	1516	1516	0
384	20241202	150300	21247928	1516	1516	1516	1516	0
385	20241202	150200	21247928	1516	1516	1516	1516	0
386	20241202	150100	21247928	1516	1516	1516	1516	0
387	20241202	150000	21247928	1516	1516	1516	1516	0
388	20241202	145900	21247928	1516	1516	1516	1516	0
389	20241202	145800	21247928	1516	1516	1516	1516	0
390	20241202	145700	21247928	1516	1516	1516	1516	0
391	20241202	145600	21247928	1516	1516	1516	1516	0
392	20241202	145500	21247928	1516	1516	1516	1516	0
393	20241202	145400	21247928	1516	1516	1516	1516	0
394	20241202	145300	21247928	1516	1516	1516	1516	0
395	20241202	145200	21247928	1516	1516	1516	1516	0
396	20241202	145100	21247928	1516	1516	1516	1516	0
397	20241202	145000	21247928	1516	1516	1516	1516	0
398	20241202	144900	21247928	1516	1516	1516	1516	1
399	20241202	144800	21246412	1505	1505	1505	1505	0
400	20241202	144700	21246412	1505	1505	1505	1505	0
401	20241202	144600	21246412	1505	1505	1505	1505	0
402	20241202	144500	21246412	1505	1505	1505	1505	0
403	20241202	144400	21246412	1505	1505	1505	1505	10
404	20241202	144300	21231362	1504	1504	1504	1504	0
405	20241202	144200	21231362	1504	1504	1504	1504	0
406	20241202	144100	21231362	1504	1504	1504	1504	0
407	20241202	144000	21231362	1504	1504	1504	1504	0
408	20241202	143900	21231362	1504	1504	1504	1504	0
409	20241202	143800	21231362	1504	1504	1504	1504	0
410	20241202	143700	21231362	1504	1504	1504	1504	0
411	20241202	143600	21231362	1504	1504	1504	1504	0
412	20241202	143500	21231362	1504	1504	1504	1504	0
413	20241202	143400	21231362	1504	1504	1504	1504	0
414	20241202	143300	21231362	1504	1504	1504	1504	0
415	20241202	143200	21231362	1504	1504	1504	1504	80
416	20241202	143100	21111042	1504	1504	1504	1504	0
417	20241202	143000	21111042	1504	1504	1504	1504	0
418	20241202	142900	21111042	1504	1504	1504	1504	429
419	20241202	142800	20465826	1504	1504	1504	1504	0
420	20241202	142700	20465826	1504	1504	1504	1504	0
421	20241202	142600	20465826	1504	1504	1504	1504	0
422	20241202	142500	20465826	1504	1504	1504	1504	0
423	20241202	142400	20465826	1504	1504	1504	1504	0
424	20241202	142300	20465826	1504	1504	1504	1504	0
425	20241202	142200	20465826	1504	1504	1504	1504	0
426	20241202	142100	20465826	1504	1504	1504	1504	0
427	20241202	142000	20465826	1504	1504	1504	1504	0
428	20241202	141900	20465826	1504	1504	1504	1504	0
429	20241202	141800	20465826	1504	1504	1504	1504	0
430	20241202	141700	20465826	1504	1504	1504	1504	0
431	20241202	141600	20465826	1504	1504	1504	1504	0
432	20241202	141500	20465826	1504	1504	1504	1504	0
433	20241202	141400	20465826	1504	1504	1505	1504	512
434	20241202	141300	19695617	1504	1504	1504	1504	0
435	20241202	141200	19695617	1504	1504	1504	1504	0
436	20241202	141100	19695617	1504	1504	1504	1504	0
437	20241202	141000	19695617	1504	1504	1504	1504	0
438	20241202	140900	19695617	1504	1504	1504	1504	0
439	20241202	140800	19695617	1504	1504	1504	1504	0
440	20241202	140700	19695617	1504	1504	1504	1504	100
441	20241202	140600	19545217	1504	1504	1504	1504	0
442	20241202	140500	19545217	1504	1504	1504	1504	0
443	20241202	140400	19545217	1504	1504	1504	1504	0
444	20241202	140300	19545217	1504	1504	1504	1504	0
445	20241202	140200	19545217	1504	1504	1504	1504	0
446	20241202	140100	19545217	1504	1504	1504	1504	0
447	20241202	140000	19545217	1504	1504	1504	1504	0
448	20241202	135900	19545217	1504	1504	1504	1504	0
449	20241202	135800	19545217	1504	1504	1504	1504	0
450	20241202	135700	19545217	1504	1504	1504	1504	0
451	20241202	135600	19545217	1504	1504	1504	1504	0
452	20241202	135500	19545217	1504	1504	1504	1504	0
453	20241202	135400	19545217	1504	1504	1504	1504	0
454	20241202	135300	19545217	1504	1504	1504	1504	0
455	20241202	135200	19545217	1504	1504	1504	1504	0
456	20241202	135100	19545217	1504	1504	1504	1504	0
457	20241202	135000	19545217	1504	1504	1504	1504	0
458	20241202	134900	19545217	1504	1504	1504	1504	0
459	20241202	134800	19545217	1504	1504	1504	1504	0
460	20241202	134700	19545217	1504	1504	1504	1504	0
461	20241202	134600	19545217	1504	1504	1504	1504	0
462	20241202	134500	19545217	1504	1504	1504	1504	0
463	20241202	134400	19545217	1504	1504	1504	1504	0
464	20241202	134300	19545217	1504	1504	1504	1504	0
465	20241202	134200	19545217	1504	1504	1504	1504	0
466	20241202	134100	19545217	1504	1504	1504	1504	0
467	20241202	134000	19545217	1504	1504	1504	1504	0
468	20241202	133900	19545217	1504	1504	1504	1504	0
469	20241202	133800	19545217	1504	1504	1504	1504	0
470	20241202	133700	19545217	1504	1504	1504	1504	0
471	20241202	133600	19545217	1504	1504	1504	1504	0
472	20241202	133500	19545217	1504	1504	1504	1504	0
473	20241202	133400	19545217	1504	1504	1504	1504	0
474	20241202	133300	19545217	1504	1504	1504	1504	0
475	20241202	133200	19545217	1504	1504	1504	1504	0
476	20241202	133100	19545217	1504	1504	1504	1504	0
477	20241202	133000	19545217	1504	1504	1504	1504	0
478	20241202	132900	19545217	1504	1504	1504	1504	0
479	20241202	132800	19545217	1504	1504	1504	1504	0
480	20241202	132700	19545217	1504	1504	1504	1504	0
481	20241202	132600	19545217	1504	1504	1504	1504	50
482	20241202	132500	19470017	1504	1504	1504	1504	0
483	20241202	132400	19470017	1504	1504	1504	1504	0
484	20241202	132300	19470017	1504	1504	1504	1504	0
485	20241202	132200	19470017	1504	1504	1504	1504	0
486	20241202	132100	19470017	1504	1504	1504	1504	0
487	20241202	132000	19470017	1504	1504	1504	1504	0
488	20241202	131900	19470017	1504	1504	1504	1504	0
489	20241202	131800	19470017	1504	1504	1504	1504	0
490	20241202	131700	19470017	1504	1504	1504	1504	0
491	20241202	131600	19470017	1504	1504	1504	1504	0
492	20241202	131500	19470017	1504	1504	1504	1504	0
493	20241202	131400	19470017	1504	1504	1504	1504	0
494	20241202	131300	19470017	1504	1504	1504	1504	0
495	20241202	131200	19470017	1504	1504	1504	1504	0
496	20241202	131100	19470017	1504	1504	1504	1504	0
497	20241202	131000	19470017	1504	1504	1504	1504	0
498	20241202	130900	19470017	1504	1504	1504	1504	0
499	20241202	130800	19470017	1504	1504	1504	1504	0
500	20241202	130700	19470017	1504	1504	1504	1504	0
501	20241202	130600	19470017	1504	1504	1504	1504	0
502	20241202	130500	19470017	1504	1504	1504	1504	0
503	20241202	130400	19470017	1504	1504	1504	1504	0
504	20241202	130300	19470017	1504	1504	1504	1504	0
505	20241202	130200	19470017	1504	1504	1504	1504	0
506	20241202	130100	19470017	1504	1504	1504	1504	0
507	20241202	130000	19470017	1504	1504	1504	1504	0
508	20241202	125900	19470017	1504	1504	1504	1504	0
509	20241202	125800	19470017	1504	1504	1504	1504	2
510	20241202	125700	19467009	1503	1503	1503	1503	17
511	20241202	125600	19441458	1503	1503	1503	1503	0
512	20241202	125500	19441458	1503	1503	1503	1503	0
513	20241202	125400	19441458	1503	1503	1503	1503	3
514	20241202	125300	19436949	1503	1503	1503	1503	0
515	20241202	125200	19436949	1503	1503	1503	1503	0
516	20241202	125100	19436949	1503	1503	1503	1503	13
517	20241202	125000	19417410	1503	1503	1503	1503	0
518	20241202	124900	19417410	1503	1503	1503	1503	0
519	20241202	124800	19417410	1503	1503	1503	1503	3
520	20241202	124700	19412901	1503	1503	1503	1503	0
521	20241202	124600	19412901	1503	1503	1503	1503	0
522	20241202	124500	19412901	1503	1503	1503	1503	14
523	20241202	124400	19391859	1503	1503	1503	1503	14
524	20241202	124300	19370817	1503	1503	1503	1503	14
525	20241202	124200	19349775	1503	1503	1503	1503	242
526	20241202	124100	18986049	1491	1491	1491	1491	0
527	20241202	124000	18986049	1491	1491	1491	1491	0
528	20241202	123900	18986049	1491	1491	1491	1491	0
529	20241202	123800	18986049	1491	1491	1491	1491	0
530	20241202	123700	18986049	1491	1491	1491	1491	94
531	20241202	123600	18845895	1491	1491	1491	1491	0
532	20241202	123500	18845895	1491	1491	1491	1491	4
533	20241202	123400	18839931	1491	1491	1491	1491	0
534	20241202	123300	18839931	1491	1491	1491	1491	0
535	20241202	123200	18839931	1491	1491	1491	1491	0
536	20241202	123100	18839931	1491	1491	1491	1491	0
537	20241202	123000	18839931	1491	1491	1491	1491	0
538	20241202	122900	18839931	1491	1491	1491	1491	0
539	20241202	122800	18839931	1491	1491	1491	1491	0
540	20241202	122700	18839931	1491	1490	1491	1490	10
541	20241202	122600	18825024	1491	1491	1491	1491	0
542	20241202	122500	18825024	1491	1491	1491	1491	0
543	20241202	122400	18825024	1491	1491	1491	1491	0
544	20241202	122300	18825024	1491	1491	1491	1491	15
545	20241202	122200	18802659	1491	1491	1491	1491	0
546	20241202	122100	18802659	1491	1491	1491	1491	0
547	20241202	122000	18802659	1491	1491	1491	1491	10
548	20241202	121900	18787749	1471	1471	1471	1471	0
549	20241202	121800	18787749	1471	1471	1471	1471	0
550	20241202	121700	18787749	1471	1471	1471	1471	0
551	20241202	121600	18787749	1471	1471	1471	1471	0
552	20241202	121500	18787749	1471	1471	1471	1471	472
553	20241202	121400	18093437	1471	1471	1471	1471	12
554	20241202	121300	18075785	1471	1471	1471	1471	12
555	20241202	121200	18058133	1471	1471	1471	1471	158
556	20241202	121100	17825715	1470	1470	1470	1470	0
557	20241202	121000	17825715	1470	1470	1470	1470	0
558	20241202	120900	17825715	1470	1470	1470	1470	0
559	20241202	120800	17825715	1470	1470	1470	1470	109
560	20241202	120700	17665485	1490	1490	1490	1490	0
561	20241202	120600	17665485	1490	1490	1490	1490	145
562	20241202	120500	17449435	1490	1490	1490	1490	0
563	20241202	120400	17449435	1490	1490	1490	1490	0
564	20241202	120300	17449435	1490	1467	1490	1467	102
565	20241202	120200	17299732	1491	1483	1491	1465	502
566	20241202	120100	16556287	1504	1504	1504	1504	0
567	20241202	120000	16556287	1504	1504	1504	1504	0
568	20241202	115900	16556287	1504	1504	1504	1504	0
569	20241202	115800	16556287	1504	1482	1504	1482	640
570	20241202	115700	15607607	1508	1482	1508	1482	23
571	20241202	115600	15573465	1496	1496	1496	1482	393
572	20241202	115500	14989737	1514	1517	1517	1496	1006
573	20241202	115400	13484190	1497	1498	1498	1497	491
574	20241202	115300	12748779	1498	1504	1504	1498	668
575	20241202	115200	11745627	1522	1522	1522	1522	0
576	20241202	115100	11745627	1522	1522	1522	1522	0
577	20241202	115000	11745627	1522	1522	1522	1522	0
578	20241202	114900	11745627	1522	1522	1522	1522	0
579	20241202	114800	11745627	1522	1522	1522	1522	0
580	20241202	114700	11745627	1522	1522	1522	1522	0
581	20241202	114600	11745627	1522	1522	1522	1522	0
582	20241202	114500	11745627	1522	1522	1522	1522	0
583	20241202	114400	11745627	1522	1522	1522	1522	0
584	20241202	114300	11745627	1522	1522	1522	1522	0
585	20241202	114200	11745627	1522	1522	1522	1522	0
586	20241202	114100	11745627	1522	1522	1522	1522	0
587	20241202	114000	11745627	1522	1522	1522	1522	0
588	20241202	113900	11745627	1522	1522	1522	1522	0
589	20241202	113800	11745627	1522	1522	1522	1522	0
590	20241202	113700	11745627	1522	1522	1522	1522	0
591	20241202	113600	11745627	1522	1522	1522	1522	0
592	20241202	113500	11745627	1522	1522	1522	1522	0
593	20241202	113400	11745627	1522	1522	1522	1522	0
594	20241202	113300	11745627	1522	1522	1522	1522	3
595	20241202	113200	11741061	1504	1506	1506	1504	400
596	20241202	113100	11139061	1523	1523	1523	1523	0
597	20241202	113000	11139061	1523	1523	1523	1523	0
598	20241202	112900	11139061	1523	1523	1523	1523	0
599	20241202	112800	11139061	1523	1523	1523	1523	0
600	20241202	112700	11139061	1523	1506	1523	1504	771
601	20241202	112600	9978995	1523	1523	1523	1523	0
602	20241202	112500	9978995	1523	1523	1523	1523	0
603	20241202	112400	9978995	1523	1523	1523	1523	0
604	20241202	112300	9978995	1523	1523	1523	1523	3
605	20241202	112200	9974426	1504	1522	1522	1504	1072
606	20241202	112100	8360754	1520	1520	1520	1520	0
607	20241202	112000	8360754	1520	1520	1520	1520	0
608	20241202	111900	8360754	1520	1520	1520	1520	0
609	20241202	111800	8360754	1520	1520	1520	1520	0
610	20241202	111700	8360754	1520	1520	1520	1520	0
611	20241202	111600	8360754	1520	1520	1520	1520	0
612	20241202	111500	8360754	1520	1520	1520	1520	0
613	20241202	111400	8360754	1520	1520	1520	1520	0
614	20241202	111300	8360754	1520	1520	1520	1520	0
615	20241202	111200	8360754	1520	1520	1520	1520	0
616	20241202	111100	8360754	1520	1520	1520	1520	0
617	20241202	111000	8360754	1520	1520	1520	1520	0
618	20241202	110900	8360754	1520	1520	1520	1520	0
619	20241202	110800	8360754	1520	1520	1520	1520	0
620	20241202	110700	8360754	1520	1520	1520	1520	0
621	20241202	110600	8360754	1520	1520	1520	1520	6
622	20241202	110500	8351634	1524	1524	1524	1524	0
623	20241202	110400	8351634	1524	1524	1524	1524	0
624	20241202	110300	8351634	1524	1524	1524	1524	0
625	20241202	110200	8351634	1524	1524	1524	1524	0
626	20241202	110100	8351634	1524	1524	1524	1524	0
627	20241202	110000	8351634	1524	1524	1524	1524	0
628	20241202	105900	8351634	1524	1524	1524	1524	0
629	20241202	105800	8351634	1524	1524	1524	1524	0
630	20241202	105700	8351634	1524	1524	1524	1524	0
631	20241202	105600	8351634	1524	1524	1524	1524	0
632	20241202	105500	8351634	1524	1524	1524	1524	0
633	20241202	105400	8351634	1524	1524	1524	1524	0
634	20241202	105300	8351634	1524	1524	1524	1524	0
635	20241202	105200	8351634	1524	1524	1524	1524	0
636	20241202	105100	8351634	1524	1524	1524	1524	0
637	20241202	105000	8351634	1524	1524	1524	1524	0
638	20241202	104900	8351634	1524	1524	1524	1524	0
639	20241202	104800	8351634	1524	1524	1524	1524	0
640	20241202	104700	8351634	1524	1524	1524	1524	0
641	20241202	104600	8351634	1524	1524	1524	1524	0
642	20241202	104500	8351634	1524	1524	1524	1524	33
643	20241202	104400	8301342	1504	1504	1504	1504	5
644	20241202	104300	8293822	1524	1524	1524	1524	0
645	20241202	104200	8293822	1524	1524	1524	1524	0
646	20241202	104100	8293822	1524	1524	1524	1524	0
647	20241202	104000	8293822	1524	1524	1524	1524	3
648	20241202	103900	8289250	1524	1524	1524	1524	0
649	20241202	103800	8289250	1524	1524	1524	1524	0
650	20241202	103700	8289250	1524	1524	1524	1524	0
651	20241202	103600	8289250	1524	1524	1524	1524	0
652	20241202	103500	8289250	1524	1524	1524	1524	0
653	20241202	103400	8289250	1524	1524	1524	1524	0
654	20241202	103300	8289250	1524	1524	1524	1524	0
655	20241202	103200	8289250	1524	1524	1524	1524	0
656	20241202	103100	8289250	1524	1524	1524	1524	0
657	20241202	103000	8289250	1524	1524	1524	1524	0
658	20241202	102900	8289250	1524	1524	1524	1524	0
659	20241202	102800	8289250	1524	1524	1524	1524	0
660	20241202	102700	8289250	1524	1524	1524	1524	0
661	20241202	102600	8289250	1524	1524	1524	1524	0
662	20241202	102500	8289250	1524	1524	1524	1524	0
663	20241202	102400	8289250	1524	1524	1524	1524	0
664	20241202	102300	8289250	1524	1523	1524	1523	6
665	20241202	102200	8280109	1527	1527	1527	1527	0
666	20241202	102100	8280109	1527	1527	1527	1527	0
667	20241202	102000	8280109	1527	1527	1527	1527	0
668	20241202	101900	8280109	1527	1527	1527	1527	0
669	20241202	101800	8280109	1527	1527	1527	1527	0
670	20241202	101700	8280109	1527	1527	1527	1527	0
671	20241202	101600	8280109	1527	1527	1527	1527	0
672	20241202	101500	8280109	1527	1527	1527	1527	0
673	20241202	101400	8280109	1527	1527	1527	1527	0
674	20241202	101300	8280109	1527	1527	1527	1527	0
675	20241202	101200	8280109	1527	1527	1527	1527	0
676	20241202	101100	8280109	1527	1527	1527	1527	0
677	20241202	101000	8280109	1527	1527	1527	1527	0
678	20241202	100900	8280109	1527	1527	1527	1527	0
679	20241202	100800	8280109	1527	1527	1527	1527	0
680	20241202	100700	8280109	1527	1527	1527	1527	0
681	20241202	100600	8280109	1527	1527	1527	1527	0
682	20241202	100500	8280109	1527	1527	1527	1527	0
683	20241202	100400	8280109	1527	1527	1527	1527	0
684	20241202	100300	8280109	1527	1527	1527	1527	0
685	20241202	100200	8280109	1527	1527	1527	1527	0
686	20241202	100100	8280109	1527	1527	1527	1527	0
687	20241202	100000	8280109	1527	1527	1527	1527	0
688	20241202	095900	8280109	1527	1527	1527	1527	0
689	20241202	095800	8280109	1527	1527	1527	1527	0
690	20241202	095700	8280109	1527	1527	1527	1527	0
691	20241202	095600	8280109	1527	1527	1527	1527	0
692	20241202	095500	8280109	1527	1527	1527	1527	0
693	20241202	095400	8280109	1527	1527	1527	1527	0
694	20241202	095300	8280109	1527	1527	1527	1527	11
695	20241202	095200	8263312	1527	1527	1527	1527	2
696	20241202	095100	8260258	1504	1504	1504	1504	0
697	20241202	095000	8260258	1504	1504	1504	1504	0
698	20241202	094900	8260258	1504	1504	1504	1504	0
699	20241202	094800	8260258	1504	1504	1504	1504	0
700	20241202	094700	8260258	1504	1533	1533	1504	398
701	20241202	094600	7651972	1533	1533	1533	1533	1062
702	20241202	094500	6023926	1533	1533	1533	1533	0
703	20241202	094400	6023926	1533	1533	1533	1533	0
704	20241202	094300	6023926	1533	1533	1533	1533	0
705	20241202	094200	6023926	1533	1533	1533	1533	0
706	20241202	094100	6023926	1533	1533	1533	1533	0
707	20241202	094000	6023926	1533	1533	1533	1533	0
708	20241202	093900	6023926	1533	1533	1533	1533	0
709	20241202	093800	6023926	1533	1533	1533	1533	0
710	20241202	093700	6023926	1533	1533	1533	1533	0
711	20241202	093600	6023926	1533	1533	1533	1533	0
712	20241202	093500	6023926	1533	1533	1533	1533	46
713	20241202	093400	5953408	1533	1533	1533	1533	0
714	20241202	093300	5953408	1533	1533	1533	1533	0
715	20241202	093200	5953408	1533	1533	1533	1533	0
716	20241202	093100	5953408	1533	1533	1533	1533	190
717	20241202	093000	5662138	1533	1533	1533	1533	1
718	20241202	092900	5660605	1533	1533	1533	1533	1
719	20241202	092800	5659072	1522	1522	1522	1522	0
720	20241202	092700	5659072	1522	1522	1522	1522	0
721	20241202	092600	5659072	1522	1522	1522	1522	9
722	20241202	092500	5645374	1522	1522	1522	1522	57
723	20241202	092400	5558620	1522	1522	1522	1522	28
724	20241202	092300	5516004	1534	1534	1534	1534	0
725	20241202	092200	5516004	1534	1534	1534	1534	0
726	20241202	092100	5516004	1534	1534	1534	1534	0
727	20241202	092000	5516004	1534	1534	1534	1534	0
728	20241202	091900	5516004	1534	1534	1534	1534	0
729	20241202	091800	5516004	1534	1534	1534	1534	0
730	20241202	091700	5516004	1534	1534	1534	1534	0
731	20241202	091600	5516004	1534	1534	1534	1534	0
732	20241202	091500	5516004	1534	1534	1534	1534	0
733	20241202	091400	5516004	1534	1534	1534	1534	0
734	20241202	091300	5516004	1534	1534	1534	1534	1523
735	20241202	091200	3179722	1534	1534	1534	1534	2000
736	20241202	091100	111722	1534	1534	1534	1534	0
737	20241202	091000	111722	1534	1534	1534	1534	0
738	20241202	090900	111722	1534	1533	1534	1533	10
739	20241202	090800	96390	1534	1522	1534	1522	4
740	20241202	090700	90290	1534	1534	1534	1534	30
741	20241202	090600	44270	1534	1534	1534	1534	0
742	20241202	090500	44270	1534	1534	1534	1534	0
743	20241202	090400	44270	1534	1534	1534	1534	0
744	20241202	090300	44270	1534	1534	1534	1534	0
745	20241202	090200	44270	1534	1534	1534	1534	1
746	20241202	090100	42736	1534	1534	1534	1534	1
747	20241202	090000	41202	1526	1526	1526	1526	27