KissMeData/369370/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	213000	29806710	1688	1688	1688	1688	364
3	20241202	212900	29806710	1688	1688	1688	1688	0
4	20241202	212800	29806710	1688	1688	1688	1688	0
5	20241202	212700	29806710	1688	1688	1688	1688	0
6	20241202	212600	29806710	1688	1688	1688	1688	0
7	20241202	212500	29806710	1688	1688	1688	1688	0
8	20241202	212400	29806710	1688	1688	1688	1688	0
9	20241202	212300	29806710	1688	1688	1688	1688	0
10	20241202	212200	29806710	1688	1688	1688	1688	0
11	20241202	212100	29806710	1688	1688	1688	1688	0
12	20241202	212000	29806710	1688	1688	1688	1688	0
13	20241202	211900	29806710	1688	1688	1688	1688	0
14	20241202	211800	29806710	1688	1688	1688	1688	0
15	20241202	211700	29806710	1688	1688	1688	1688	0
16	20241202	211600	29806710	1688	1688	1688	1688	0
17	20241202	211500	29806710	1688	1688	1688	1688	0
18	20241202	211400	29806710	1688	1688	1688	1688	0
19	20241202	211300	29806710	1688	1688	1688	1688	0
20	20241202	211200	29806710	1688	1688	1688	1688	0
21	20241202	211100	29806710	1688	1688	1688	1688	0
22	20241202	211000	29806710	1688	1688	1688	1688	0
23	20241202	210900	29806710	1688	1688	1688	1688	0
24	20241202	210800	29806710	1688	1688	1688	1688	0
25	20241202	210700	29806710	1688	1688	1688	1688	0
26	20241202	210600	29806710	1688	1688	1688	1688	0
27	20241202	210500	29806710	1688	1688	1688	1688	0
28	20241202	210400	29806710	1688	1688	1688	1688	0
29	20241202	210300	29806710	1688	1688	1688	1688	0
30	20241202	210200	29806710	1688	1688	1688	1688	0
31	20241202	210100	29806710	1688	1688	1688	1688	0
32	20241202	210000	29806710	1688	1688	1688	1688	364
33	20241202	205900	29806710	1688	1688	1688	1688	0
34	20241202	205800	29806710	1688	1688	1688	1688	0
35	20241202	205700	29806710	1688	1688	1688	1688	0
36	20241202	205600	29806710	1688	1688	1688	1688	0
37	20241202	205500	29806710	1688	1688	1688	1688	0
38	20241202	205400	29806710	1688	1688	1688	1688	0
39	20241202	205300	29806710	1688	1688	1688	1688	0
40	20241202	205200	29806710	1688	1688	1688	1688	0
41	20241202	205100	29806710	1688	1688	1688	1688	0
42	20241202	205000	29806710	1688	1688	1688	1688	0
43	20241202	204900	29806710	1688	1688	1688	1688	0
44	20241202	204800	29806710	1688	1688	1688	1688	0
45	20241202	204700	29806710	1688	1688	1688	1688	0
46	20241202	204600	29806710	1688	1688	1688	1688	0
47	20241202	204500	29806710	1688	1688	1688	1688	0
48	20241202	204400	29806710	1688	1688	1688	1688	0
49	20241202	204300	29806710	1688	1688	1688	1688	0
50	20241202	204200	29806710	1688	1688	1688	1688	0
51	20241202	204100	29806710	1688	1688	1688	1688	0
52	20241202	204000	29806710	1688	1688	1688	1688	0
53	20241202	203900	29806710	1688	1688	1688	1688	0
54	20241202	203800	29806710	1688	1688	1688	1688	0
55	20241202	203700	29806710	1688	1688	1688	1688	0
56	20241202	203600	29806710	1688	1688	1688	1688	0
57	20241202	203500	29806710	1688	1688	1688	1688	0
58	20241202	203400	29806710	1688	1688	1688	1688	0
59	20241202	203300	29806710	1688	1688	1688	1688	0
60	20241202	203200	29806710	1688	1688	1688	1688	0
61	20241202	203100	29806710	1688	1688	1688	1688	0
62	20241202	203000	29806710	1688	1688	1688	1688	364
63	20241202	202900	29806710	1688	1688	1688	1688	0
64	20241202	202800	29806710	1688	1688	1688	1688	0
65	20241202	202700	29806710	1688	1688	1688	1688	0
66	20241202	202600	29806710	1688	1688	1688	1688	0
67	20241202	202500	29806710	1688	1688	1688	1688	0
68	20241202	202400	29806710	1688	1688	1688	1688	0
69	20241202	202300	29806710	1688	1688	1688	1688	0
70	20241202	202200	29806710	1688	1688	1688	1688	0
71	20241202	202100	29806710	1688	1688	1688	1688	0
72	20241202	202000	29806710	1688	1688	1688	1688	0
73	20241202	201900	29806710	1688	1688	1688	1688	0
74	20241202	201800	29806710	1688	1688	1688	1688	0
75	20241202	201700	29806710	1688	1688	1688	1688	0
76	20241202	201600	29806710	1688	1688	1688	1688	0
77	20241202	201500	29806710	1688	1688	1688	1688	0
78	20241202	201400	29806710	1688	1688	1688	1688	0
79	20241202	201300	29806710	1688	1688	1688	1688	0
80	20241202	201200	29806710	1688	1688	1688	1688	0
81	20241202	201100	29806710	1688	1688	1688	1688	0
82	20241202	201000	29806710	1688	1688	1688	1688	0
83	20241202	200900	29806710	1688	1688	1688	1688	0
84	20241202	200800	29806710	1688	1688	1688	1688	0
85	20241202	200700	29806710	1688	1688	1688	1688	0
86	20241202	200600	29806710	1688	1688	1688	1688	0
87	20241202	200500	29806710	1688	1688	1688	1688	0
88	20241202	200400	29806710	1688	1688	1688	1688	0
89	20241202	200300	29806710	1688	1688	1688	1688	0
90	20241202	200200	29806710	1688	1688	1688	1688	0
91	20241202	200100	29806710	1688	1688	1688	1688	0
92	20241202	200000	29806710	1688	1688	1688	1688	364
93	20241202	195900	29806710	1688	1688	1688	1688	0
94	20241202	195800	29806710	1688	1688	1688	1688	0
95	20241202	195700	29806710	1688	1688	1688	1688	0
96	20241202	195600	29806710	1688	1688	1688	1688	0
97	20241202	195500	29806710	1688	1688	1688	1688	0
98	20241202	195400	29806710	1688	1688	1688	1688	0
99	20241202	195300	29806710	1688	1688	1688	1688	0
100	20241202	195200	29806710	1688	1688	1688	1688	0
101	20241202	195100	29806710	1688	1688	1688	1688	0
102	20241202	195000	29806710	1688	1688	1688	1688	0
103	20241202	194900	29806710	1688	1688	1688	1688	0
104	20241202	194800	29806710	1688	1688	1688	1688	0
105	20241202	194700	29806710	1688	1688	1688	1688	0
106	20241202	194600	29806710	1688	1688	1688	1688	0
107	20241202	194500	29806710	1688	1688	1688	1688	0
108	20241202	194400	29806710	1688	1688	1688	1688	0
109	20241202	194300	29806710	1688	1688	1688	1688	0
110	20241202	194200	29806710	1688	1688	1688	1688	0
111	20241202	194100	29806710	1688	1688	1688	1688	0
112	20241202	194000	29806710	1688	1688	1688	1688	0
113	20241202	193900	29806710	1688	1688	1688	1688	0
114	20241202	193800	29806710	1688	1688	1688	1688	0
115	20241202	193700	29806710	1688	1688	1688	1688	0
116	20241202	193600	29806710	1688	1688	1688	1688	0
117	20241202	193500	29806710	1688	1688	1688	1688	0
118	20241202	193400	29806710	1688	1688	1688	1688	0
119	20241202	193300	29806710	1688	1688	1688	1688	0
120	20241202	193200	29806710	1688	1688	1688	1688	0
121	20241202	193100	29806710	1688	1688	1688	1688	0
122	20241202	193000	29806710	1688	1688	1688	1688	364
123	20241202	192900	29806710	1688	1688	1688	1688	0
124	20241202	192800	29806710	1688	1688	1688	1688	0
125	20241202	192700	29806710	1688	1688	1688	1688	0
126	20241202	192600	29806710	1688	1688	1688	1688	0
127	20241202	192500	29806710	1688	1688	1688	1688	0
128	20241202	192400	29806710	1688	1688	1688	1688	0
129	20241202	192300	29806710	1688	1688	1688	1688	0
130	20241202	192200	29806710	1688	1688	1688	1688	0
131	20241202	192100	29806710	1688	1688	1688	1688	0
132	20241202	192000	29806710	1688	1688	1688	1688	0
133	20241202	191900	29806710	1688	1688	1688	1688	0
134	20241202	191800	29806710	1688	1688	1688	1688	0
135	20241202	191700	29806710	1688	1688	1688	1688	0
136	20241202	191600	29806710	1688	1688	1688	1688	0
137	20241202	191500	29806710	1688	1688	1688	1688	0
138	20241202	191400	29806710	1688	1688	1688	1688	0
139	20241202	191300	29806710	1688	1688	1688	1688	0
140	20241202	191200	29806710	1688	1688	1688	1688	0
141	20241202	191100	29806710	1688	1688	1688	1688	0
142	20241202	191000	29806710	1688	1688	1688	1688	0
143	20241202	190900	29806710	1688	1688	1688	1688	0
144	20241202	190800	29806710	1688	1688	1688	1688	0
145	20241202	190700	29806710	1688	1688	1688	1688	0
146	20241202	190600	29806710	1688	1688	1688	1688	0
147	20241202	190500	29806710	1688	1688	1688	1688	0
148	20241202	190400	29806710	1688	1688	1688	1688	0
149	20241202	190300	29806710	1688	1688	1688	1688	0
150	20241202	190200	29806710	1688	1688	1688	1688	0
151	20241202	190100	29806710	1688	1688	1688	1688	0
152	20241202	190000	29806710	1688	1688	1688	1688	364
153	20241202	185900	29806710	1688	1688	1688	1688	0
154	20241202	185800	29806710	1688	1688	1688	1688	0
155	20241202	185700	29806710	1688	1688	1688	1688	0
156	20241202	185600	29806710	1688	1688	1688	1688	0
157	20241202	185500	29806710	1688	1688	1688	1688	0
158	20241202	185400	29806710	1688	1688	1688	1688	0
159	20241202	185300	29806710	1688	1688	1688	1688	0
160	20241202	185200	29806710	1688	1688	1688	1688	0
161	20241202	185100	29806710	1688	1688	1688	1688	0
162	20241202	185000	29806710	1688	1688	1688	1688	0
163	20241202	184900	29806710	1688	1688	1688	1688	0
164	20241202	184800	29806710	1688	1688	1688	1688	0
165	20241202	184700	29806710	1688	1688	1688	1688	0
166	20241202	184600	29806710	1688	1688	1688	1688	0
167	20241202	184500	29806710	1688	1688	1688	1688	0
168	20241202	184400	29806710	1688	1688	1688	1688	0
169	20241202	184300	29806710	1688	1688	1688	1688	0
170	20241202	184200	29806710	1688	1688	1688	1688	0
171	20241202	184100	29806710	1688	1688	1688	1688	0
172	20241202	184000	29806710	1688	1688	1688	1688	0
173	20241202	183900	29806710	1688	1688	1688	1688	0
174	20241202	183800	29806710	1688	1688	1688	1688	0
175	20241202	183700	29806710	1688	1688	1688	1688	0
176	20241202	183600	29806710	1688	1688	1688	1688	0
177	20241202	183500	29806710	1688	1688	1688	1688	0
178	20241202	183400	29806710	1688	1688	1688	1688	0
179	20241202	183300	29806710	1688	1688	1688	1688	0
180	20241202	183200	29806710	1688	1688	1688	1688	0
181	20241202	183100	29806710	1688	1688	1688	1688	0
182	20241202	183000	29806710	1688	1688	1688	1688	364
183	20241202	182900	29806710	1688	1688	1688	1688	0
184	20241202	182800	29806710	1688	1688	1688	1688	0
185	20241202	182700	29806710	1688	1688	1688	1688	0
186	20241202	182600	29806710	1688	1688	1688	1688	0
187	20241202	182500	29806710	1688	1688	1688	1688	0
188	20241202	182400	29806710	1688	1688	1688	1688	0
189	20241202	182300	29806710	1688	1688	1688	1688	0
190	20241202	182200	29806710	1688	1688	1688	1688	0
191	20241202	182100	29806710	1688	1688	1688	1688	0
192	20241202	182000	29806710	1688	1688	1688	1688	0
193	20241202	181900	29806710	1688	1688	1688	1688	0
194	20241202	181800	29806710	1688	1688	1688	1688	0
195	20241202	181700	29806710	1688	1688	1688	1688	0
196	20241202	181600	29806710	1688	1688	1688	1688	0
197	20241202	181500	29806710	1688	1688	1688	1688	0
198	20241202	181400	29806710	1688	1688	1688	1688	0
199	20241202	181300	29806710	1688	1688	1688	1688	0
200	20241202	181200	29806710	1688	1688	1688	1688	0
201	20241202	181100	29806710	1688	1688	1688	1688	0
202	20241202	181000	29806710	1688	1688	1688	1688	0
203	20241202	180900	29806710	1688	1688	1688	1688	0
204	20241202	180800	29806710	1688	1688	1688	1688	0
205	20241202	180700	29806710	1688	1688	1688	1688	0
206	20241202	180600	29806710	1688	1688	1688	1688	0
207	20241202	180500	29806710	1688	1688	1688	1688	0
208	20241202	180400	29806710	1688	1688	1688	1688	0
209	20241202	180300	29806710	1688	1688	1688	1688	0
210	20241202	180200	29806710	1688	1688	1688	1688	0
211	20241202	180100	29806710	1688	1688	1688	1688	0
212	20241202	180000	29806710	1688	1688	1688	1688	364
213	20241202	175900	29806710	1688	1688	1688	1688	0
214	20241202	175800	29806710	1688	1688	1688	1688	0
215	20241202	175700	29806710	1688	1688	1688	1688	0
216	20241202	175600	29806710	1688	1688	1688	1688	0
217	20241202	175500	29806710	1688	1688	1688	1688	0
218	20241202	175400	29806710	1688	1688	1688	1688	0
219	20241202	175300	29806710	1688	1688	1688	1688	0
220	20241202	175200	29806710	1688	1688	1688	1688	0
221	20241202	175100	29806710	1688	1688	1688	1688	0
222	20241202	175000	29806710	1688	1688	1688	1688	0
223	20241202	174900	29806710	1688	1688	1688	1688	0
224	20241202	174800	29806710	1688	1688	1688	1688	0
225	20241202	174700	29806710	1688	1688	1688	1688	0
226	20241202	174600	29806710	1688	1688	1688	1688	0
227	20241202	174500	29806710	1688	1688	1688	1688	0
228	20241202	174400	29806710	1688	1688	1688	1688	0
229	20241202	174300	29806710	1688	1688	1688	1688	0
230	20241202	174200	29806710	1688	1688	1688	1688	0
231	20241202	174100	29806710	1688	1688	1688	1688	0
232	20241202	174000	29806710	1688	1688	1688	1688	0
233	20241202	173900	29806710	1688	1688	1688	1688	0
234	20241202	173800	29806710	1688	1688	1688	1688	0
235	20241202	173700	29806710	1688	1688	1688	1688	0
236	20241202	173600	29806710	1688	1688	1688	1688	0
237	20241202	173500	29806710	1688	1688	1688	1688	0
238	20241202	173400	29806710	1688	1688	1688	1688	0
239	20241202	173300	29806710	1688	1688	1688	1688	0
240	20241202	173200	29806710	1688	1688	1688	1688	0
241	20241202	173100	29806710	1688	1688	1688	1688	0
242	20241202	173000	29806710	1688	1688	1688	1688	364
243	20241202	172900	29806710	1688	1688	1688	1688	0
244	20241202	172800	29806710	1688	1688	1688	1688	0
245	20241202	172700	29806710	1688	1688	1688	1688	0
246	20241202	172600	29806710	1688	1688	1688	1688	0
247	20241202	172500	29806710	1688	1688	1688	1688	0
248	20241202	172400	29806710	1688	1688	1688	1688	0
249	20241202	172300	29806710	1688	1688	1688	1688	0
250	20241202	172200	29806710	1688	1688	1688	1688	0
251	20241202	172100	29806710	1688	1688	1688	1688	0
252	20241202	172000	29806710	1688	1688	1688	1688	0
253	20241202	171900	29806710	1688	1688	1688	1688	0
254	20241202	171800	29806710	1688	1688	1688	1688	0
255	20241202	171700	29806710	1688	1688	1688	1688	0
256	20241202	171600	29806710	1688	1688	1688	1688	0
257	20241202	171500	29806710	1688	1688	1688	1688	0
258	20241202	171400	29806710	1688	1688	1688	1688	0
259	20241202	171300	29806710	1688	1688	1688	1688	0
260	20241202	171200	29806710	1688	1688	1688	1688	0
261	20241202	171100	29806710	1688	1688	1688	1688	0
262	20241202	171000	29806710	1688	1688	1688	1688	0
263	20241202	170900	29806710	1688	1688	1688	1688	0
264	20241202	170800	29806710	1688	1688	1688	1688	0
265	20241202	170700	29806710	1688	1688	1688	1688	0
266	20241202	170600	29806710	1688	1688	1688	1688	0
267	20241202	170500	29806710	1688	1688	1688	1688	0
268	20241202	170400	29806710	1688	1688	1688	1688	0
269	20241202	170300	29806710	1688	1688	1688	1688	0
270	20241202	170200	29806710	1688	1688	1688	1688	0
271	20241202	170100	29806710	1688	1688	1688	1688	0
272	20241202	170000	29806710	1688	1688	1688	1688	364
273	20241202	165900	29806710	1688	1688	1688	1688	0
274	20241202	165800	29806710	1688	1688	1688	1688	0
275	20241202	165700	29806710	1688	1688	1688	1688	0
276	20241202	165600	29806710	1688	1688	1688	1688	0
277	20241202	165500	29806710	1688	1688	1688	1688	0
278	20241202	165400	29806710	1688	1688	1688	1688	0
279	20241202	165300	29806710	1688	1688	1688	1688	0
280	20241202	165200	29806710	1688	1688	1688	1688	0
281	20241202	165100	29806710	1688	1688	1688	1688	0
282	20241202	165000	29806710	1688	1688	1688	1688	0
283	20241202	164900	29806710	1688	1688	1688	1688	0
284	20241202	164800	29806710	1688	1688	1688	1688	0
285	20241202	164700	29806710	1688	1688	1688	1688	0
286	20241202	164600	29806710	1688	1688	1688	1688	0
287	20241202	164500	29806710	1688	1688	1688	1688	0
288	20241202	164400	29806710	1688	1688	1688	1688	0
289	20241202	164300	29806710	1688	1688	1688	1688	0
290	20241202	164200	29806710	1688	1688	1688	1688	0
291	20241202	164100	29806710	1688	1688	1688	1688	0
292	20241202	164000	29806710	1688	1688	1688	1688	0
293	20241202	163900	29806710	1688	1688	1688	1688	0
294	20241202	163800	29806710	1688	1688	1688	1688	0
295	20241202	163700	29806710	1688	1688	1688	1688	0
296	20241202	163600	29806710	1688	1688	1688	1688	0
297	20241202	163500	29806710	1688	1688	1688	1688	0
298	20241202	163400	29806710	1688	1688	1688	1688	0
299	20241202	163300	29806710	1688	1688	1688	1688	0
300	20241202	163200	29806710	1688	1688	1688	1688	0
301	20241202	163100	29806710	1688	1688	1688	1688	0
302	20241202	163000	29806710	1688	1688	1688	1688	364
303	20241202	162900	29806710	1688	1688	1688	1688	0
304	20241202	162800	29806710	1688	1688	1688	1688	0
305	20241202	162700	29806710	1688	1688	1688	1688	0
306	20241202	162600	29806710	1688	1688	1688	1688	0
307	20241202	162500	29806710	1688	1688	1688	1688	0
308	20241202	162400	29806710	1688	1688	1688	1688	0
309	20241202	162300	29806710	1688	1688	1688	1688	0
310	20241202	162200	29806710	1688	1688	1688	1688	0
311	20241202	162100	29806710	1688	1688	1688	1688	0
312	20241202	162000	29806710	1688	1688	1688	1688	0
313	20241202	161900	29806710	1688	1688	1688	1688	0
314	20241202	161800	29806710	1688	1688	1688	1688	0
315	20241202	161700	29806710	1688	1688	1688	1688	0
316	20241202	161600	29806710	1688	1688	1688	1688	0
317	20241202	161500	29806710	1688	1688	1688	1688	0
318	20241202	161400	29806710	1688	1688	1688	1688	0
319	20241202	161300	29806710	1688	1688	1688	1688	0
320	20241202	161200	29806710	1688	1688	1688	1688	0
321	20241202	161100	29806710	1688	1688	1688	1688	0
322	20241202	161000	29806710	1688	1688	1688	1688	0
323	20241202	160900	29806710	1688	1688	1688	1688	0
324	20241202	160800	29806710	1688	1688	1688	1688	0
325	20241202	160700	29806710	1688	1688	1688	1688	0
326	20241202	160600	29806710	1688	1688	1688	1688	0
327	20241202	160500	29806710	1688	1688	1688	1688	0
328	20241202	160400	29806710	1688	1688	1688	1688	0
329	20241202	160300	29806710	1688	1688	1688	1688	0
330	20241202	160200	29806710	1688	1688	1688	1688	0
331	20241202	160100	29806710	1688	1688	1688	1688	0
332	20241202	160000	29806710	1688	1688	1688	1688	364
333	20241202	155900	29806710	1688	1688	1688	1688	0
334	20241202	155800	29806710	1688	1688	1688	1688	0
335	20241202	155700	29806710	1688	1688	1688	1688	0
336	20241202	155600	29806710	1688	1688	1688	1688	0
337	20241202	155500	29806710	1688	1688	1688	1688	0
338	20241202	155400	29806710	1688	1688	1688	1688	0
339	20241202	155300	29806710	1688	1688	1688	1688	0
340	20241202	155200	29806710	1688	1688	1688	1688	0
341	20241202	155100	29806710	1688	1688	1688	1688	0
342	20241202	155000	29806710	1688	1688	1688	1688	0
343	20241202	154900	29806710	1688	1688	1688	1688	0
344	20241202	154800	29806710	1688	1688	1688	1688	0
345	20241202	154700	29806710	1688	1688	1688	1688	0
346	20241202	154600	29806710	1688	1688	1688	1688	0
347	20241202	154500	29806710	1688	1688	1688	1688	0
348	20241202	154400	29806710	1688	1688	1688	1688	0
349	20241202	154300	29806710	1688	1688	1688	1688	0
350	20241202	154200	29806710	1688	1688	1688	1688	0
351	20241202	154100	29806710	1688	1688	1688	1688	0
352	20241202	154000	29806710	1688	1688	1688	1688	0
353	20241202	153900	29806710	1688	1688	1688	1688	0
354	20241202	153800	29806710	1688	1688	1688	1688	0
355	20241202	153700	29806710	1688	1688	1688	1688	0
356	20241202	153600	29806710	1688	1688	1688	1688	0
357	20241202	153500	29806710	1688	1688	1688	1688	0
358	20241202	153400	29806710	1688	1688	1688	1688	0
359	20241202	153300	29806710	1688	1688	1688	1688	0
360	20241202	153200	29806710	1688	1688	1688	1688	0
361	20241202	153100	29806710	1688	1688	1688	1688	0
362	20241202	153000	29806710	1688	1688	1688	1688	728
363	20241202	152900	29192278	1686	1686	1686	1686	0
364	20241202	152800	29192278	1686	1686	1686	1686	0
365	20241202	152700	29192278	1686	1686	1686	1686	0
366	20241202	152600	29192278	1686	1686	1686	1686	0
367	20241202	152500	29192278	1686	1686	1686	1686	0
368	20241202	152400	29192278	1686	1686	1686	1686	0
369	20241202	152300	29192278	1686	1686	1686	1686	0
370	20241202	152200	29192278	1686	1686	1686	1686	0
371	20241202	152100	29192278	1686	1686	1686	1686	0
372	20241202	152000	29192278	1686	1686	1686	1686	0
373	20241202	151900	29192278	1686	1667	1686	1667	177
374	20241202	151800	28897081	1684	1684	1684	1684	0
375	20241202	151700	28897081	1684	1684	1684	1684	0
376	20241202	151600	28897081	1684	1684	1684	1684	0
377	20241202	151500	28897081	1684	1684	1684	1684	0
378	20241202	151400	28897081	1684	1684	1684	1684	0
379	20241202	151300	28897081	1684	1684	1684	1684	2
380	20241202	151200	28893713	1665	1665	1665	1665	0
381	20241202	151100	28893713	1665	1665	1665	1665	0
382	20241202	151000	28893713	1665	1669	1669	1665	567
383	20241202	150900	27948102	1687	1687	1687	1687	0
384	20241202	150800	27948102	1687	1687	1687	1687	0
385	20241202	150700	27948102	1687	1687	1687	1687	0
386	20241202	150600	27948102	1687	1687	1687	1687	0
387	20241202	150500	27948102	1687	1687	1687	1687	0
388	20241202	150400	27948102	1687	1687	1687	1687	0
389	20241202	150300	27948102	1687	1687	1687	1687	0
390	20241202	150200	27948102	1687	1687	1687	1687	0
391	20241202	150100	27948102	1687	1687	1687	1687	0
392	20241202	150000	27948102	1687	1687	1687	1687	0
393	20241202	145900	27948102	1687	1686	1687	1686	80
394	20241202	145800	27813158	1687	1687	1687	1687	0
395	20241202	145700	27813158	1687	1687	1687	1687	0
396	20241202	145600	27813158	1687	1687	1687	1687	0
397	20241202	145500	27813158	1687	1687	1687	1687	0
398	20241202	145400	27813158	1687	1687	1687	1687	0
399	20241202	145300	27813158	1687	1687	1687	1687	0
400	20241202	145200	27813158	1687	1687	1687	1687	1
401	20241202	145100	27811471	1687	1679	1687	1679	200
402	20241202	145000	27474133	1668	1668	1668	1668	0
403	20241202	144900	27474133	1668	1668	1668	1668	0
404	20241202	144800	27474133	1668	1668	1668	1668	0
405	20241202	144700	27474133	1668	1668	1668	1668	1
406	20241202	144600	27472465	1680	1680	1680	1680	0
407	20241202	144500	27472465	1680	1680	1680	1680	0
408	20241202	144400	27472465	1680	1680	1680	1680	2
409	20241202	144300	27469105	1685	1685	1685	1685	0
410	20241202	144200	27469105	1685	1685	1685	1685	0
411	20241202	144100	27469105	1685	1685	1685	1685	0
412	20241202	144000	27469105	1685	1670	1685	1667	411
413	20241202	143900	26783800	1670	1670	1670	1670	0
414	20241202	143800	26783800	1670	1670	1670	1670	0
415	20241202	143700	26783800	1670	1670	1670	1670	0
416	20241202	143600	26783800	1670	1670	1670	1670	0
417	20241202	143500	26783800	1670	1670	1670	1670	0
418	20241202	143400	26783800	1670	1670	1670	1670	0
419	20241202	143300	26783800	1670	1670	1670	1670	0
420	20241202	143200	26783800	1670	1670	1670	1670	0
421	20241202	143100	26783800	1670	1670	1670	1670	1
422	20241202	143000	26782130	1688	1688	1688	1688	0
423	20241202	142900	26782130	1688	1688	1688	1688	0
424	20241202	142800	26782130	1688	1688	1688	1688	0
425	20241202	142700	26782130	1688	1688	1688	1688	0
426	20241202	142600	26782130	1688	1688	1688	1688	0
427	20241202	142500	26782130	1688	1688	1688	1688	0
428	20241202	142400	26782130	1688	1688	1688	1688	0
429	20241202	142300	26782130	1688	1687	1688	1687	20
430	20241202	142200	26748387	1688	1688	1688	1688	0
431	20241202	142100	26748387	1688	1687	1688	1687	19
432	20241202	142000	26716332	1688	1686	1688	1686	143
433	20241202	141900	26475100	1687	1687	1687	1687	0
434	20241202	141800	26475100	1687	1687	1687	1687	0
435	20241202	141700	26475100	1687	1687	1687	1687	0
436	20241202	141600	26475100	1687	1687	1687	1687	0
437	20241202	141500	26475100	1687	1687	1687	1687	0
438	20241202	141400	26475100	1687	1687	1687	1687	0
439	20241202	141300	26475100	1687	1687	1687	1687	0
440	20241202	141200	26475100	1687	1687	1687	1687	0
441	20241202	141100	26475100	1687	1687	1687	1687	0
442	20241202	141000	26475100	1687	1687	1687	1687	0
443	20241202	140900	26475100	1687	1687	1687	1687	0
444	20241202	140800	26475100	1687	1687	1687	1687	0
445	20241202	140700	26475100	1687	1687	1687	1687	0
446	20241202	140600	26475100	1687	1687	1687	1687	0
447	20241202	140500	26475100	1687	1687	1687	1687	0
448	20241202	140400	26475100	1687	1687	1687	1687	0
449	20241202	140300	26475100	1687	1687	1687	1687	0
450	20241202	140200	26475100	1687	1687	1687	1687	0
451	20241202	140100	26475100	1687	1687	1687	1687	0
452	20241202	140000	26475100	1687	1687	1687	1687	0
453	20241202	135900	26475100	1687	1687	1687	1687	0
454	20241202	135800	26475100	1687	1687	1687	1687	0
455	20241202	135700	26475100	1687	1687	1687	1687	1
456	20241202	135600	26473413	1688	1688	1688	1688	0
457	20241202	135500	26473413	1688	1688	1688	1688	0
458	20241202	135400	26473413	1688	1688	1688	1688	0
459	20241202	135300	26473413	1688	1688	1688	1688	0
460	20241202	135200	26473413	1688	1688	1688	1688	0
461	20241202	135100	26473413	1688	1688	1688	1688	0
462	20241202	135000	26473413	1688	1688	1688	1688	0
463	20241202	134900	26473413	1688	1688	1688	1688	0
464	20241202	134800	26473413	1688	1688	1688	1688	0
465	20241202	134700	26473413	1688	1688	1688	1688	0
466	20241202	134600	26473413	1688	1688	1688	1688	0
467	20241202	134500	26473413	1688	1688	1688	1688	0
468	20241202	134400	26473413	1688	1688	1688	1688	0
469	20241202	134300	26473413	1688	1688	1688	1688	0
470	20241202	134200	26473413	1688	1688	1688	1688	300
471	20241202	134100	25967013	1688	1688	1688	1688	12
472	20241202	134000	25946757	1688	1688	1688	1688	0
473	20241202	133900	25946757	1688	1688	1688	1688	0
474	20241202	133800	25946757	1688	1688	1688	1688	0
475	20241202	133700	25946757	1688	1688	1688	1688	500
476	20241202	133600	25102757	1688	1688	1688	1688	0
477	20241202	133500	25102757	1688	1688	1688	1688	0
478	20241202	133400	25102757	1688	1688	1688	1688	0
479	20241202	133300	25102757	1688	1688	1688	1688	0
480	20241202	133200	25102757	1688	1688	1688	1688	0
481	20241202	133100	25102757	1688	1688	1688	1688	0
482	20241202	133000	25102757	1688	1688	1688	1688	0
483	20241202	132900	25102757	1688	1688	1688	1688	0
484	20241202	132800	25102757	1688	1688	1688	1688	0
485	20241202	132700	25102757	1688	1688	1688	1688	26
486	20241202	132600	25058869	1687	1687	1687	1687	19
487	20241202	132500	25026816	1688	1688	1688	1688	0
488	20241202	132400	25026816	1688	1688	1688	1688	0
489	20241202	132300	25026816	1688	1688	1688	1688	0
490	20241202	132200	25026816	1688	1688	1688	1688	0
491	20241202	132100	25026816	1688	1688	1688	1688	0
492	20241202	132000	25026816	1688	1688	1688	1688	0
493	20241202	131900	25026816	1688	1688	1688	1688	0
494	20241202	131800	25026816	1688	1688	1688	1688	0
495	20241202	131700	25026816	1688	1688	1688	1688	0
496	20241202	131600	25026816	1688	1688	1688	1688	0
497	20241202	131500	25026816	1688	1688	1688	1688	0
498	20241202	131400	25026816	1688	1688	1688	1688	0
499	20241202	131300	25026816	1688	1688	1688	1688	0
500	20241202	131200	25026816	1688	1688	1688	1688	0
501	20241202	131100	25026816	1688	1688	1688	1688	0
502	20241202	131000	25026816	1688	1688	1688	1688	0
503	20241202	130900	25026816	1688	1688	1688	1688	0
504	20241202	130800	25026816	1688	1688	1688	1688	0
505	20241202	130700	25026816	1688	1688	1688	1688	0
506	20241202	130600	25026816	1688	1688	1688	1688	0
507	20241202	130500	25026816	1688	1688	1688	1688	0
508	20241202	130400	25026816	1688	1688	1688	1688	0
509	20241202	130300	25026816	1688	1688	1688	1688	0
510	20241202	130200	25026816	1688	1688	1688	1688	0
511	20241202	130100	25026816	1688	1688	1688	1688	0
512	20241202	130000	25026816	1688	1688	1688	1688	0
513	20241202	125900	25026816	1688	1688	1688	1688	0
514	20241202	125800	25026816	1688	1688	1688	1688	0
515	20241202	125700	25026816	1688	1688	1688	1688	0
516	20241202	125600	25026816	1688	1688	1688	1688	0
517	20241202	125500	25026816	1688	1688	1688	1688	0
518	20241202	125400	25026816	1688	1688	1688	1688	0
519	20241202	125300	25026816	1688	1688	1688	1688	0
520	20241202	125200	25026816	1688	1688	1688	1688	0
521	20241202	125100	25026816	1688	1688	1688	1688	2
522	20241202	125000	25023440	1688	1688	1688	1688	0
523	20241202	124900	25023440	1688	1688	1688	1688	0
524	20241202	124800	25023440	1688	1688	1688	1688	0
525	20241202	124700	25023440	1688	1688	1688	1688	0
526	20241202	124600	25023440	1688	1688	1688	1688	0
527	20241202	124500	25023440	1688	1688	1688	1688	0
528	20241202	124400	25023440	1688	1688	1688	1688	1
529	20241202	124300	25021752	1688	1688	1688	1688	0
530	20241202	124200	25021752	1688	1688	1688	1688	0
531	20241202	124100	25021752	1688	1688	1688	1688	0
532	20241202	124000	25021752	1688	1688	1688	1688	0
533	20241202	123900	25021752	1688	1688	1688	1688	0
534	20241202	123800	25021752	1688	1688	1688	1688	0
535	20241202	123700	25021752	1688	1688	1688	1688	0
536	20241202	123600	25021752	1688	1688	1688	1688	0
537	20241202	123500	25021752	1688	1688	1688	1688	0
538	20241202	123400	25021752	1688	1688	1688	1688	0
539	20241202	123300	25021752	1688	1688	1688	1688	0
540	20241202	123200	25021752	1688	1688	1688	1688	0
541	20241202	123100	25021752	1688	1688	1688	1688	0
542	20241202	123000	25021752	1688	1688	1688	1688	0
543	20241202	122900	25021752	1688	1688	1688	1688	0
544	20241202	122800	25021752	1688	1688	1688	1688	0
545	20241202	122700	25021752	1688	1688	1688	1688	0
546	20241202	122600	25021752	1688	1688	1688	1688	0
547	20241202	122500	25021752	1688	1688	1688	1688	0
548	20241202	122400	25021752	1688	1688	1688	1688	0
549	20241202	122300	25021752	1688	1688	1688	1688	0
550	20241202	122200	25021752	1688	1689	1689	1688	33
551	20241202	122100	24966047	1689	1689	1689	1689	6
552	20241202	122000	24955913	1689	1689	1689	1689	0
553	20241202	121900	24955913	1689	1689	1689	1689	0
554	20241202	121800	24955913	1689	1689	1689	1689	3
555	20241202	121700	24950846	1690	1690	1690	1690	10
556	20241202	121600	24933946	1690	1690	1690	1690	1
557	20241202	121500	24932256	1676	1676	1676	1676	0
558	20241202	121400	24932256	1676	1676	1676	1676	2
559	20241202	121300	24928904	1690	1690	1690	1690	0
560	20241202	121200	24928904	1690	1690	1690	1690	0
561	20241202	121100	24928904	1690	1690	1690	1690	0
562	20241202	121000	24928904	1690	1690	1690	1690	0
563	20241202	120900	24928904	1690	1690	1690	1690	0
564	20241202	120800	24928904	1690	1690	1690	1690	0
565	20241202	120700	24928904	1690	1690	1690	1690	4
566	20241202	120600	24922144	1690	1690	1690	1690	0
567	20241202	120500	24922144	1690	1690	1690	1690	0
568	20241202	120400	24922144	1690	1690	1690	1690	0
569	20241202	120300	24922144	1690	1690	1690	1690	0
570	20241202	120200	24922144	1690	1690	1690	1690	0
571	20241202	120100	24922144	1690	1690	1690	1690	0
572	20241202	120000	24922144	1690	1690	1690	1690	0
573	20241202	115900	24922144	1690	1690	1690	1690	1
574	20241202	115800	24920454	1676	1676	1676	1676	118
575	20241202	115700	24722686	1666	1689	1689	1666	522
576	20241202	115600	23849167	1689	1689	1689	1689	0
577	20241202	115500	23849167	1689	1689	1689	1689	3
578	20241202	115400	23844100	1689	1689	1689	1689	0
579	20241202	115300	23844100	1689	1689	1689	1689	0
580	20241202	115200	23844100	1689	1690	1690	1689	14
581	20241202	115100	23820444	1689	1689	1689	1689	0
582	20241202	115000	23820444	1689	1689	1689	1689	0
583	20241202	114900	23820444	1689	1689	1689	1689	25
584	20241202	114800	23778219	1690	1690	1690	1690	0
585	20241202	114700	23778219	1690	1690	1690	1690	0
586	20241202	114600	23778219	1690	1690	1690	1690	0
587	20241202	114500	23778219	1690	1676	1690	1676	416
588	20241202	114400	23080989	1665	1665	1665	1665	0
589	20241202	114300	23080989	1665	1689	1689	1665	3656
590	20241202	114200	16979189	1689	1689	1689	1689	7
591	20241202	114100	16967366	1689	1689	1689	1689	0
592	20241202	114000	16967366	1689	1689	1689	1689	0
593	20241202	113900	16967366	1689	1689	1689	1689	28
594	20241202	113800	16920074	1689	1689	1689	1689	0
595	20241202	113700	16920074	1689	1689	1689	1689	0
596	20241202	113600	16920074	1689	1689	1689	1689	7
597	20241202	113500	16908251	1690	1690	1690	1690	0
598	20241202	113400	16908251	1690	1690	1690	1690	1
599	20241202	113300	16906561	1689	1689	1689	1689	0
600	20241202	113200	16906561	1689	1689	1689	1689	30
601	20241202	113100	16855891	1690	1690	1690	1690	0
602	20241202	113000	16855891	1690	1690	1690	1690	0
603	20241202	112900	16855891	1690	1690	1690	1690	0
604	20241202	112800	16855891	1690	1690	1690	1690	0
605	20241202	112700	16855891	1690	1690	1690	1690	0
606	20241202	112600	16855891	1690	1690	1690	1690	0
607	20241202	112500	16855891	1690	1690	1690	1690	0
608	20241202	112400	16855891	1690	1690	1690	1690	0
609	20241202	112300	16855891	1690	1690	1690	1690	0
610	20241202	112200	16855891	1690	1690	1690	1690	0
611	20241202	112100	16855891	1690	1690	1690	1690	0
612	20241202	112000	16855891	1690	1690	1690	1690	0
613	20241202	111900	16855891	1690	1690	1690	1690	0
614	20241202	111800	16855891	1690	1690	1690	1690	0
615	20241202	111700	16855891	1690	1690	1690	1690	0
616	20241202	111600	16855891	1690	1690	1690	1690	0
617	20241202	111500	16855891	1690	1690	1690	1690	0
618	20241202	111400	16855891	1690	1690	1690	1690	0
619	20241202	111300	16855891	1690	1690	1690	1690	1
620	20241202	111200	16854201	1689	1689	1689	1689	30
621	20241202	111100	16803531	1690	1689	1690	1689	35
622	20241202	111000	16744415	1690	1689	1690	1689	36
623	20241202	110900	16683610	1690	1688	1690	1688	511
624	20241202	110800	15820538	1676	1676	1676	1676	0
625	20241202	110700	15820538	1676	1676	1676	1676	0
626	20241202	110600	15820538	1676	1676	1676	1676	0
627	20241202	110500	15820538	1676	1676	1676	1676	0
628	20241202	110400	15820538	1676	1690	1690	1676	9
629	20241202	110300	15805440	1676	1690	1690	1676	41
630	20241202	110200	15736164	1690	1690	1690	1690	0
631	20241202	110100	15736164	1690	1690	1690	1690	0
632	20241202	110000	15736164	1690	1690	1690	1690	0
633	20241202	105900	15736164	1690	1690	1690	1690	0
634	20241202	105800	15736164	1690	1690	1690	1690	0
635	20241202	105700	15736164	1690	1690	1690	1690	0
636	20241202	105600	15736164	1690	1690	1690	1690	0
637	20241202	105500	15736164	1690	1690	1690	1690	0
638	20241202	105400	15736164	1690	1690	1690	1690	0
639	20241202	105300	15736164	1690	1690	1690	1690	0
640	20241202	105200	15736164	1690	1690	1690	1690	0
641	20241202	105100	15736164	1690	1690	1690	1690	0
642	20241202	105000	15736164	1690	1690	1690	1690	0
643	20241202	104900	15736164	1690	1690	1690	1690	0
644	20241202	104800	15736164	1690	1690	1690	1690	1
645	20241202	104700	15734474	1690	1690	1690	1690	0
646	20241202	104600	15734474	1690	1690	1690	1690	0
647	20241202	104500	15734474	1690	1690	1690	1690	1
648	20241202	104400	15732784	1690	1690	1690	1690	1
649	20241202	104300	15731094	1690	1690	1690	1690	0
650	20241202	104200	15731094	1690	1690	1690	1690	0
651	20241202	104100	15731094	1690	1690	1690	1690	0
652	20241202	104000	15731094	1690	1690	1690	1690	0
653	20241202	103900	15731094	1690	1690	1690	1690	0
654	20241202	103800	15731094	1690	1690	1690	1690	0
655	20241202	103700	15731094	1690	1690	1690	1690	0
656	20241202	103600	15731094	1690	1690	1690	1690	0
657	20241202	103500	15731094	1690	1689	1690	1689	11
658	20241202	103400	15712514	1690	1690	1690	1690	0
659	20241202	103300	15712514	1690	1690	1690	1690	0
660	20241202	103200	15712514	1690	1689	1690	1689	30
661	20241202	103100	15661824	1690	1690	1690	1690	0
662	20241202	103000	15661824	1690	1690	1690	1690	0
663	20241202	102900	15661824	1690	1690	1690	1690	0
664	20241202	102800	15661824	1690	1690	1690	1690	0
665	20241202	102700	15661824	1690	1690	1690	1690	337
666	20241202	102600	15092294	1690	1690	1690	1690	0
667	20241202	102500	15092294	1690	1690	1690	1690	300
668	20241202	102400	14585294	1690	1690	1690	1690	0
669	20241202	102300	14585294	1690	1690	1690	1690	0
670	20241202	102200	14585294	1690	1690	1690	1690	363
671	20241202	102100	13971824	1690	1690	1690	1690	0
672	20241202	102000	13971824	1690	1690	1690	1690	0
673	20241202	101900	13971824	1690	1690	1690	1690	11
674	20241202	101800	13953234	1688	1688	1688	1688	0
675	20241202	101700	13953234	1688	1688	1688	1688	0
676	20241202	101600	13953234	1688	1688	1688	1688	0
677	20241202	101500	13953234	1688	1688	1688	1688	100
678	20241202	101400	13784434	1690	1690	1690	1690	0
679	20241202	101300	13784434	1690	1690	1690	1690	0
680	20241202	101200	13784434	1690	1690	1690	1690	1
681	20241202	101100	13782744	1687	1687	1687	1687	5
682	20241202	101000	13774309	1674	1674	1674	1674	0
683	20241202	100900	13774309	1674	1674	1674	1674	0
684	20241202	100800	13774309	1674	1674	1674	1674	0
685	20241202	100700	13774309	1674	1674	1674	1674	0
686	20241202	100600	13774309	1674	1675	1675	1674	907
687	20241202	100500	12255117	1675	1675	1675	1675	0
688	20241202	100400	12255117	1675	1675	1675	1675	0
689	20241202	100300	12255117	1675	1675	1675	1675	0
690	20241202	100200	12255117	1675	1675	1675	1675	0
691	20241202	100100	12255117	1675	1675	1675	1675	181
692	20241202	100000	11951942	1690	1690	1690	1690	50
693	20241202	095900	11867442	1690	1690	1690	1690	0
694	20241202	095800	11867442	1690	1690	1690	1690	10
695	20241202	095700	11850542	1690	1690	1690	1690	50
696	20241202	095600	11766042	1690	1690	1690	1690	0
697	20241202	095500	11766042	1690	1690	1690	1690	0
698	20241202	095400	11766042	1690	1690	1690	1690	0
699	20241202	095300	11766042	1690	1690	1690	1690	0
700	20241202	095200	11766042	1690	1690	1690	1690	8
701	20241202	095100	11752522	1689	1689	1689	1689	20
702	20241202	095000	11718742	1689	1689	1689	1689	0
703	20241202	094900	11718742	1689	1689	1689	1689	110
704	20241202	094800	11532952	1690	1690	1690	1690	0
705	20241202	094700	11532952	1690	1690	1690	1690	0
706	20241202	094600	11532952	1690	1690	1690	1690	0
707	20241202	094500	11532952	1690	1690	1690	1690	0
708	20241202	094400	11532952	1690	1690	1690	1690	0
709	20241202	094300	11532952	1690	1690	1690	1690	0
710	20241202	094200	11532952	1690	1690	1690	1690	0
711	20241202	094100	11532952	1690	1690	1690	1690	1
712	20241202	094000	11531262	1678	1678	1678	1678	0
713	20241202	093900	11531262	1678	1678	1678	1678	44
714	20241202	093800	11457430	1675	1675	1675	1675	0
715	20241202	093700	11457430	1675	1675	1675	1675	1
716	20241202	093600	11455755	1675	1675	1675	1675	38
717	20241202	093500	11392105	1674	1674	1674	1674	1
718	20241202	093400	11390431	1675	1675	1675	1675	0
719	20241202	093300	11390431	1675	1675	1675	1675	889
720	20241202	093200	9901356	1678	1677	1678	1677	702
721	20241202	093100	8723401	1675	1675	1675	1675	50
722	20241202	093000	8639651	1677	1677	1677	1677	0
723	20241202	092900	8639651	1677	1677	1677	1677	0
724	20241202	092800	8639651	1677	1677	1677	1677	0
725	20241202	092700	8639651	1677	1677	1677	1677	0
726	20241202	092600	8639651	1677	1677	1677	1677	32
727	20241202	092500	8585987	1678	1678	1678	1678	201
728	20241202	092400	8248709	1679	1679	1679	1679	0
729	20241202	092300	8248709	1679	1679	1679	1679	0
730	20241202	092200	8248709	1679	1679	1679	1679	110
731	20241202	092100	8064019	1690	1690	1690	1690	200
732	20241202	092000	7726019	1690	1690	1690	1690	1
733	20241202	091900	7724329	1679	1680	1680	1679	450
734	20241202	091800	6968717	1688	1688	1688	1688	0
735	20241202	091700	6968717	1688	1688	1688	1688	0
736	20241202	091600	6968717	1688	1690	1690	1688	645
737	20241202	091500	5878925	1688	1688	1688	1688	81
738	20241202	091400	5742197	1689	1689	1689	1689	0
739	20241202	091300	5742197	1689	1689	1689	1689	0
740	20241202	091200	5742197	1689	1689	1689	1689	0
741	20241202	091100	5742197	1689	1689	1689	1689	500
742	20241202	091000	4897697	1690	1678	1690	1678	14
743	20241202	090900	4874169	1678	1678	1678	1678	350
744	20241202	090800	4286869	1678	1677	1678	1677	116
745	20241202	090700	4092230	1678	1678	1678	1678	532
746	20241202	090600	3199534	1678	1680	1680	1678	580
747	20241202	090500	2226254	1690	1690	1690	1690	0
748	20241202	090400	2226254	1690	1690	1690	1690	0
749	20241202	090300	2226254	1690	1690	1690	1690	17
750	20241202	090200	2197524	1690	1690	1690	1690	1
751	20241202	090100	2195834	1678	1678	1678	1678	0
752	20241202	090000	2195834	1678	1714	1714	1678	1307