KissMeData/221840/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	204800	42707925	1560	1560	1560	1560	550
3	20241203	204700	42707925	1560	1560	1560	1560	0
4	20241203	204600	42707925	1560	1560	1560	1560	0
5	20241203	204500	42707925	1560	1560	1560	1560	0
6	20241203	204400	42707925	1560	1560	1560	1560	0
7	20241203	204300	42707925	1560	1560	1560	1560	0
8	20241203	204200	42707925	1560	1560	1560	1560	0
9	20241203	204100	42707925	1560	1560	1560	1560	0
10	20241203	204000	42707925	1560	1560	1560	1560	0
11	20241203	203900	42707925	1560	1560	1560	1560	0
12	20241203	203800	42707925	1560	1560	1560	1560	0
13	20241203	203700	42707925	1560	1560	1560	1560	0
14	20241203	203600	42707925	1560	1560	1560	1560	0
15	20241203	203500	42707925	1560	1560	1560	1560	0
16	20241203	203400	42707925	1560	1560	1560	1560	0
17	20241203	203300	42707925	1560	1560	1560	1560	0
18	20241203	203200	42707925	1560	1560	1560	1560	0
19	20241203	203100	42707925	1560	1560	1560	1560	0
20	20241203	203000	42707925	1560	1560	1560	1560	0
21	20241203	202900	42707925	1560	1560	1560	1560	0
22	20241203	202800	42707925	1560	1560	1560	1560	0
23	20241203	202700	42707925	1560	1560	1560	1560	0
24	20241203	202600	42707925	1560	1560	1560	1560	0
25	20241203	202500	42707925	1560	1560	1560	1560	0
26	20241203	202400	42707925	1560	1560	1560	1560	0
27	20241203	202300	42707925	1560	1560	1560	1560	0
28	20241203	202200	42707925	1560	1560	1560	1560	0
29	20241203	202100	42707925	1560	1560	1560	1560	0
30	20241203	202000	42707925	1560	1560	1560	1560	0
31	20241203	201900	42707925	1560	1560	1560	1560	0
32	20241203	201800	42707925	1560	1560	1560	1560	550
33	20241203	201700	42707925	1560	1560	1560	1560	0
34	20241203	201600	42707925	1560	1560	1560	1560	0
35	20241203	201500	42707925	1560	1560	1560	1560	0
36	20241203	201400	42707925	1560	1560	1560	1560	0
37	20241203	201300	42707925	1560	1560	1560	1560	0
38	20241203	201200	42707925	1560	1560	1560	1560	0
39	20241203	201100	42707925	1560	1560	1560	1560	0
40	20241203	201000	42707925	1560	1560	1560	1560	0
41	20241203	200900	42707925	1560	1560	1560	1560	0
42	20241203	200800	42707925	1560	1560	1560	1560	0
43	20241203	200700	42707925	1560	1560	1560	1560	0
44	20241203	200600	42707925	1560	1560	1560	1560	0
45	20241203	200500	42707925	1560	1560	1560	1560	0
46	20241203	200400	42707925	1560	1560	1560	1560	0
47	20241203	200300	42707925	1560	1560	1560	1560	0
48	20241203	200200	42707925	1560	1560	1560	1560	0
49	20241203	200100	42707925	1560	1560	1560	1560	0
50	20241203	200000	42707925	1560	1560	1560	1560	0
51	20241203	195900	42707925	1560	1560	1560	1560	0
52	20241203	195800	42707925	1560	1560	1560	1560	0
53	20241203	195700	42707925	1560	1560	1560	1560	0
54	20241203	195600	42707925	1560	1560	1560	1560	0
55	20241203	195500	42707925	1560	1560	1560	1560	0
56	20241203	195400	42707925	1560	1560	1560	1560	0
57	20241203	195300	42707925	1560	1560	1560	1560	0
58	20241203	195200	42707925	1560	1560	1560	1560	0
59	20241203	195100	42707925	1560	1560	1560	1560	0
60	20241203	195000	42707925	1560	1560	1560	1560	0
61	20241203	194900	42707925	1560	1560	1560	1560	0
62	20241203	194800	42707925	1560	1560	1560	1560	550
63	20241203	194700	42707925	1560	1560	1560	1560	0
64	20241203	194600	42707925	1560	1560	1560	1560	0
65	20241203	194500	42707925	1560	1560	1560	1560	0
66	20241203	194400	42707925	1560	1560	1560	1560	0
67	20241203	194300	42707925	1560	1560	1560	1560	0
68	20241203	194200	42707925	1560	1560	1560	1560	0
69	20241203	194100	42707925	1560	1560	1560	1560	0
70	20241203	194000	42707925	1560	1560	1560	1560	0
71	20241203	193900	42707925	1560	1560	1560	1560	0
72	20241203	193800	42707925	1560	1560	1560	1560	0
73	20241203	193700	42707925	1560	1560	1560	1560	0
74	20241203	193600	42707925	1560	1560	1560	1560	0
75	20241203	193500	42707925	1560	1560	1560	1560	0
76	20241203	193400	42707925	1560	1560	1560	1560	0
77	20241203	193300	42707925	1560	1560	1560	1560	0
78	20241203	193200	42707925	1560	1560	1560	1560	0
79	20241203	193100	42707925	1560	1560	1560	1560	0
80	20241203	193000	42707925	1560	1560	1560	1560	0
81	20241203	192900	42707925	1560	1560	1560	1560	0
82	20241203	192800	42707925	1560	1560	1560	1560	0
83	20241203	192700	42707925	1560	1560	1560	1560	0
84	20241203	192600	42707925	1560	1560	1560	1560	0
85	20241203	192500	42707925	1560	1560	1560	1560	0
86	20241203	192400	42707925	1560	1560	1560	1560	0
87	20241203	192300	42707925	1560	1560	1560	1560	0
88	20241203	192200	42707925	1560	1560	1560	1560	0
89	20241203	192100	42707925	1560	1560	1560	1560	0
90	20241203	192000	42707925	1560	1560	1560	1560	0
91	20241203	191900	42707925	1560	1560	1560	1560	0
92	20241203	191800	42707925	1560	1560	1560	1560	550
93	20241203	191700	42707925	1560	1560	1560	1560	0
94	20241203	191600	42707925	1560	1560	1560	1560	0
95	20241203	191500	42707925	1560	1560	1560	1560	0
96	20241203	191400	42707925	1560	1560	1560	1560	0
97	20241203	191300	42707925	1560	1560	1560	1560	0
98	20241203	191200	42707925	1560	1560	1560	1560	0
99	20241203	191100	42707925	1560	1560	1560	1560	0
100	20241203	191000	42707925	1560	1560	1560	1560	0
101	20241203	190900	42707925	1560	1560	1560	1560	0
102	20241203	190800	42707925	1560	1560	1560	1560	0
103	20241203	190700	42707925	1560	1560	1560	1560	0
104	20241203	190600	42707925	1560	1560	1560	1560	0
105	20241203	190500	42707925	1560	1560	1560	1560	0
106	20241203	190400	42707925	1560	1560	1560	1560	0
107	20241203	190300	42707925	1560	1560	1560	1560	0
108	20241203	190200	42707925	1560	1560	1560	1560	0
109	20241203	190100	42707925	1560	1560	1560	1560	0
110	20241203	190000	42707925	1560	1560	1560	1560	0
111	20241203	185900	42707925	1560	1560	1560	1560	0
112	20241203	185800	42707925	1560	1560	1560	1560	0
113	20241203	185700	42707925	1560	1560	1560	1560	0
114	20241203	185600	42707925	1560	1560	1560	1560	0
115	20241203	185500	42707925	1560	1560	1560	1560	0
116	20241203	185400	42707925	1560	1560	1560	1560	0
117	20241203	185300	42707925	1560	1560	1560	1560	0
118	20241203	185200	42707925	1560	1560	1560	1560	0
119	20241203	185100	42707925	1560	1560	1560	1560	0
120	20241203	185000	42707925	1560	1560	1560	1560	0
121	20241203	184900	42707925	1560	1560	1560	1560	0
122	20241203	184800	42707925	1560	1560	1560	1560	550
123	20241203	184700	42707925	1560	1560	1560	1560	0
124	20241203	184600	42707925	1560	1560	1560	1560	0
125	20241203	184500	42707925	1560	1560	1560	1560	0
126	20241203	184400	42707925	1560	1560	1560	1560	0
127	20241203	184300	42707925	1560	1560	1560	1560	0
128	20241203	184200	42707925	1560	1560	1560	1560	0
129	20241203	184100	42707925	1560	1560	1560	1560	0
130	20241203	184000	42707925	1560	1560	1560	1560	0
131	20241203	183900	42707925	1560	1560	1560	1560	0
132	20241203	183800	42707925	1560	1560	1560	1560	0
133	20241203	183700	42707925	1560	1560	1560	1560	0
134	20241203	183600	42707925	1560	1560	1560	1560	0
135	20241203	183500	42707925	1560	1560	1560	1560	0
136	20241203	183400	42707925	1560	1560	1560	1560	0
137	20241203	183300	42707925	1560	1560	1560	1560	0
138	20241203	183200	42707925	1560	1560	1560	1560	0
139	20241203	183100	42707925	1560	1560	1560	1560	0
140	20241203	183000	42707925	1560	1560	1560	1560	0
141	20241203	182900	42707925	1560	1560	1560	1560	0
142	20241203	182800	42707925	1560	1560	1560	1560	0
143	20241203	182700	42707925	1560	1560	1560	1560	0
144	20241203	182600	42707925	1560	1560	1560	1560	0
145	20241203	182500	42707925	1560	1560	1560	1560	0
146	20241203	182400	42707925	1560	1560	1560	1560	0
147	20241203	182300	42707925	1560	1560	1560	1560	0
148	20241203	182200	42707925	1560	1560	1560	1560	0
149	20241203	182100	42707925	1560	1560	1560	1560	0
150	20241203	182000	42707925	1560	1560	1560	1560	0
151	20241203	181900	42707925	1560	1560	1560	1560	0
152	20241203	181800	42707925	1560	1560	1560	1560	550
153	20241203	181700	42707925	1560	1560	1560	1560	0
154	20241203	181600	42707925	1560	1560	1560	1560	0
155	20241203	181500	42707925	1560	1560	1560	1560	0
156	20241203	181400	42707925	1560	1560	1560	1560	0
157	20241203	181300	42707925	1560	1560	1560	1560	0
158	20241203	181200	42707925	1560	1560	1560	1560	0
159	20241203	181100	42707925	1560	1560	1560	1560	0
160	20241203	181000	42707925	1560	1560	1560	1560	0
161	20241203	180900	42707925	1560	1560	1560	1560	0
162	20241203	180800	42707925	1560	1560	1560	1560	0
163	20241203	180700	42707925	1560	1560	1560	1560	0
164	20241203	180600	42707925	1560	1560	1560	1560	0
165	20241203	180500	42707925	1560	1560	1560	1560	0
166	20241203	180400	42707925	1560	1560	1560	1560	0
167	20241203	180300	42707925	1560	1560	1560	1560	0
168	20241203	180200	42707925	1560	1560	1560	1560	0
169	20241203	180100	42707925	1560	1560	1560	1560	0
170	20241203	180000	42707925	1560	1560	1560	1560	0
171	20241203	175900	42707925	1560	1560	1560	1560	0
172	20241203	175800	42707925	1560	1560	1560	1560	0
173	20241203	175700	42707925	1560	1560	1560	1560	0
174	20241203	175600	42707925	1560	1560	1560	1560	0
175	20241203	175500	42707925	1560	1560	1560	1560	0
176	20241203	175400	42707925	1560	1560	1560	1560	0
177	20241203	175300	42707925	1560	1560	1560	1560	0
178	20241203	175200	42707925	1560	1560	1560	1560	0
179	20241203	175100	42707925	1560	1560	1560	1560	0
180	20241203	175000	42707925	1560	1560	1560	1560	0
181	20241203	174900	42707925	1560	1560	1560	1560	0
182	20241203	174800	42707925	1560	1560	1560	1560	550
183	20241203	174700	42707925	1560	1560	1560	1560	0
184	20241203	174600	42707925	1560	1560	1560	1560	0
185	20241203	174500	42707925	1560	1560	1560	1560	0
186	20241203	174400	42707925	1560	1560	1560	1560	0
187	20241203	174300	42707925	1560	1560	1560	1560	0
188	20241203	174200	42707925	1560	1560	1560	1560	0
189	20241203	174100	42707925	1560	1560	1560	1560	0
190	20241203	174000	42707925	1560	1560	1560	1560	0
191	20241203	173900	42707925	1560	1560	1560	1560	0
192	20241203	173800	42707925	1560	1560	1560	1560	0
193	20241203	173700	42707925	1560	1560	1560	1560	0
194	20241203	173600	42707925	1560	1560	1560	1560	0
195	20241203	173500	42707925	1560	1560	1560	1560	0
196	20241203	173400	42707925	1560	1560	1560	1560	0
197	20241203	173300	42707925	1560	1560	1560	1560	0
198	20241203	173200	42707925	1560	1560	1560	1560	0
199	20241203	173100	42707925	1560	1560	1560	1560	0
200	20241203	173000	42707925	1560	1560	1560	1560	0
201	20241203	172900	42707925	1560	1560	1560	1560	0
202	20241203	172800	42707925	1560	1560	1560	1560	0
203	20241203	172700	42707925	1560	1560	1560	1560	0
204	20241203	172600	42707925	1560	1560	1560	1560	0
205	20241203	172500	42707925	1560	1560	1560	1560	0
206	20241203	172400	42707925	1560	1560	1560	1560	0
207	20241203	172300	42707925	1560	1560	1560	1560	0
208	20241203	172200	42707925	1560	1560	1560	1560	0
209	20241203	172100	42707925	1560	1560	1560	1560	0
210	20241203	172000	42707925	1560	1560	1560	1560	0
211	20241203	171900	42707925	1560	1560	1560	1560	0
212	20241203	171800	42707925	1560	1560	1560	1560	550
213	20241203	171700	42707925	1560	1560	1560	1560	0
214	20241203	171600	42707925	1560	1560	1560	1560	0
215	20241203	171500	42707925	1560	1560	1560	1560	0
216	20241203	171400	42707925	1560	1560	1560	1560	0
217	20241203	171300	42707925	1560	1560	1560	1560	0
218	20241203	171200	42707925	1560	1560	1560	1560	0
219	20241203	171100	42707925	1560	1560	1560	1560	0
220	20241203	171000	42707925	1560	1560	1560	1560	0
221	20241203	170900	42707925	1560	1560	1560	1560	0
222	20241203	170800	42707925	1560	1560	1560	1560	0
223	20241203	170700	42707925	1560	1560	1560	1560	0
224	20241203	170600	42707925	1560	1560	1560	1560	0
225	20241203	170500	42707925	1560	1560	1560	1560	0
226	20241203	170400	42707925	1560	1560	1560	1560	0
227	20241203	170300	42707925	1560	1560	1560	1560	0
228	20241203	170200	42707925	1560	1560	1560	1560	0
229	20241203	170100	42707925	1560	1560	1560	1560	0
230	20241203	170000	42707925	1560	1560	1560	1560	0
231	20241203	165900	42707925	1560	1560	1560	1560	0
232	20241203	165800	42707925	1560	1560	1560	1560	0
233	20241203	165700	42707925	1560	1560	1560	1560	0
234	20241203	165600	42707925	1560	1560	1560	1560	0
235	20241203	165500	42707925	1560	1560	1560	1560	0
236	20241203	165400	42707925	1560	1560	1560	1560	0
237	20241203	165300	42707925	1560	1560	1560	1560	0
238	20241203	165200	42707925	1560	1560	1560	1560	0
239	20241203	165100	42707925	1560	1560	1560	1560	0
240	20241203	165000	42707925	1560	1560	1560	1560	0
241	20241203	164900	42707925	1560	1560	1560	1560	0
242	20241203	164800	42707925	1560	1560	1560	1560	550
243	20241203	164700	42707925	1560	1560	1560	1560	0
244	20241203	164600	42707925	1560	1560	1560	1560	0
245	20241203	164500	42707925	1560	1560	1560	1560	0
246	20241203	164400	42707925	1560	1560	1560	1560	0
247	20241203	164300	42707925	1560	1560	1560	1560	0
248	20241203	164200	42707925	1560	1560	1560	1560	0
249	20241203	164100	42707925	1560	1560	1560	1560	0
250	20241203	164000	42707925	1560	1560	1560	1560	0
251	20241203	163900	42707925	1560	1560	1560	1560	0
252	20241203	163800	42707925	1560	1560	1560	1560	0
253	20241203	163700	42707925	1560	1560	1560	1560	0
254	20241203	163600	42707925	1560	1560	1560	1560	0
255	20241203	163500	42707925	1560	1560	1560	1560	0
256	20241203	163400	42707925	1560	1560	1560	1560	0
257	20241203	163300	42707925	1560	1560	1560	1560	0
258	20241203	163200	42707925	1560	1560	1560	1560	0
259	20241203	163100	42707925	1560	1560	1560	1560	0
260	20241203	163000	42707925	1560	1560	1560	1560	0
261	20241203	162900	42707925	1560	1560	1560	1560	0
262	20241203	162800	42707925	1560	1560	1560	1560	0
263	20241203	162700	42707925	1560	1560	1560	1560	0
264	20241203	162600	42707925	1560	1560	1560	1560	0
265	20241203	162500	42707925	1560	1560	1560	1560	0
266	20241203	162400	42707925	1560	1560	1560	1560	0
267	20241203	162300	42707925	1560	1560	1560	1560	0
268	20241203	162200	42707925	1560	1560	1560	1560	0
269	20241203	162100	42707925	1560	1560	1560	1560	0
270	20241203	162000	42707925	1560	1560	1560	1560	0
271	20241203	161900	42707925	1560	1560	1560	1560	0
272	20241203	161800	42707925	1560	1560	1560	1560	550
273	20241203	161700	42707925	1560	1560	1560	1560	0
274	20241203	161600	42707925	1560	1560	1560	1560	0
275	20241203	161500	42707925	1560	1560	1560	1560	0
276	20241203	161400	42707925	1560	1560	1560	1560	0
277	20241203	161300	42707925	1560	1560	1560	1560	0
278	20241203	161200	42707925	1560	1560	1560	1560	0
279	20241203	161100	42707925	1560	1560	1560	1560	0
280	20241203	161000	42707925	1560	1560	1560	1560	0
281	20241203	160900	42707925	1560	1560	1560	1560	0
282	20241203	160800	42707925	1560	1560	1560	1560	0
283	20241203	160700	42707925	1560	1560	1560	1560	0
284	20241203	160600	42707925	1560	1560	1560	1560	0
285	20241203	160500	42707925	1560	1560	1560	1560	0
286	20241203	160400	42707925	1560	1560	1560	1560	0
287	20241203	160300	42707925	1560	1560	1560	1560	0
288	20241203	160200	42707925	1560	1560	1560	1560	0
289	20241203	160100	42707925	1560	1560	1560	1560	0
290	20241203	160000	42707925	1560	1560	1560	1560	0
291	20241203	155900	42707925	1560	1560	1560	1560	0
292	20241203	155800	42707925	1560	1560	1560	1560	0
293	20241203	155700	42707925	1560	1560	1560	1560	0
294	20241203	155600	42707925	1560	1560	1560	1560	0
295	20241203	155500	42707925	1560	1560	1560	1560	0
296	20241203	155400	42707925	1560	1560	1560	1560	0
297	20241203	155300	42707925	1560	1560	1560	1560	0
298	20241203	155200	42707925	1560	1560	1560	1560	0
299	20241203	155100	42707925	1560	1560	1560	1560	0
300	20241203	155000	42707925	1560	1560	1560	1560	0
301	20241203	154900	42707925	1560	1560	1560	1560	0
302	20241203	154800	42707925	1560	1560	1560	1560	550
303	20241203	154700	42707925	1560	1560	1560	1560	0
304	20241203	154600	42707925	1560	1560	1560	1560	0
305	20241203	154500	42707925	1560	1560	1560	1560	0
306	20241203	154400	42707925	1560	1560	1560	1560	0
307	20241203	154300	42707925	1560	1560	1560	1560	0
308	20241203	154200	42707925	1560	1560	1560	1560	0
309	20241203	154100	42707925	1560	1560	1560	1560	0
310	20241203	154000	42707925	1560	1560	1560	1560	0
311	20241203	153900	42707925	1560	1560	1560	1560	0
312	20241203	153800	42707925	1560	1560	1560	1560	0
313	20241203	153700	42707925	1560	1560	1560	1560	0
314	20241203	153600	42707925	1560	1560	1560	1560	0
315	20241203	153500	42707925	1560	1560	1560	1560	0
316	20241203	153400	42707925	1560	1560	1560	1560	0
317	20241203	153300	42707925	1560	1560	1560	1560	0
318	20241203	153200	42707925	1560	1560	1560	1560	0
319	20241203	153100	42707925	1560	1560	1560	1560	0
320	20241203	153000	42707925	1560	1560	1560	1560	550
321	20241203	152900	41849925	1566	1566	1566	1566	0
322	20241203	152800	41849925	1566	1566	1566	1566	0
323	20241203	152700	41849925	1566	1566	1566	1566	0
324	20241203	152600	41849925	1566	1566	1566	1566	0
325	20241203	152500	41849925	1566	1566	1566	1566	0
326	20241203	152400	41849925	1566	1566	1566	1566	0
327	20241203	152300	41849925	1566	1566	1566	1566	0
328	20241203	152200	41849925	1566	1566	1566	1566	0
329	20241203	152100	41849925	1566	1566	1566	1566	0
330	20241203	152000	41849925	1566	1566	1566	1566	0
331	20241203	151900	41849925	1566	1566	1566	1566	32
332	20241203	151800	41799813	1566	1566	1566	1566	0
333	20241203	151700	41799813	1566	1566	1566	1566	0
334	20241203	151600	41799813	1566	1566	1566	1566	0
335	20241203	151500	41799813	1566	1566	1566	1566	0
336	20241203	151400	41799813	1566	1566	1566	1566	14
337	20241203	151300	41777889	1560	1560	1560	1560	0
338	20241203	151200	41777889	1560	1560	1560	1560	0
339	20241203	151100	41777889	1560	1560	1560	1560	0
340	20241203	151000	41777889	1560	1560	1560	1560	100
341	20241203	150900	41621889	1566	1566	1566	1566	0
342	20241203	150800	41621889	1566	1566	1566	1566	50
343	20241203	150700	41543589	1566	1566	1566	1566	0
344	20241203	150600	41543589	1566	1566	1566	1566	0
345	20241203	150500	41543589	1566	1566	1566	1566	0
346	20241203	150400	41543589	1566	1566	1566	1566	0
347	20241203	150300	41543589	1566	1566	1566	1566	1206
348	20241203	150200	39654993	1572	1572	1572	1572	0
349	20241203	150100	39654993	1572	1572	1572	1572	0
350	20241203	150000	39654993	1572	1572	1572	1572	0
351	20241203	145900	39654993	1572	1572	1572	1572	0
352	20241203	145800	39654993	1572	1566	1572	1566	87
353	20241203	145700	39518745	1566	1566	1566	1566	13
354	20241203	145600	39498387	1566	1566	1566	1566	0
355	20241203	145500	39498387	1566	1564	1566	1564	411
356	20241203	145400	38855370	1564	1563	1564	1563	614
357	20241203	145300	37895687	1563	1563	1563	1563	0
358	20241203	145200	37895687	1563	1563	1563	1563	0
359	20241203	145100	37895687	1563	1562	1563	1562	395
360	20241203	145000	37278696	1562	1562	1562	1562	0
361	20241203	144900	37278696	1562	1562	1562	1562	0
362	20241203	144800	37278696	1562	1562	1562	1562	0
363	20241203	144700	37278696	1562	1562	1562	1562	0
364	20241203	144600	37278696	1562	1549	1562	1540	591
365	20241203	144500	36366226	1563	1563	1563	1563	0
366	20241203	144400	36366226	1563	1563	1563	1563	0
367	20241203	144300	36366226	1563	1563	1563	1563	0
368	20241203	144200	36366226	1563	1563	1563	1563	0
369	20241203	144100	36366226	1563	1563	1563	1563	0
370	20241203	144000	36366226	1563	1563	1563	1563	0
371	20241203	143900	36366226	1563	1563	1563	1563	0
372	20241203	143800	36366226	1563	1563	1563	1563	0
373	20241203	143700	36366226	1563	1563	1563	1563	0
374	20241203	143600	36366226	1563	1563	1563	1563	0
375	20241203	143500	36366226	1563	1563	1563	1563	0
376	20241203	143400	36366226	1563	1563	1563	1563	0
377	20241203	143300	36366226	1563	1563	1563	1563	0
378	20241203	143200	36366226	1563	1563	1563	1563	0
379	20241203	143100	36366226	1563	1563	1563	1563	1686
380	20241203	143000	33731008	1563	1563	1563	1563	0
381	20241203	142900	33731008	1563	1563	1563	1563	0
382	20241203	142800	33731008	1563	1563	1563	1563	0
383	20241203	142700	33731008	1563	1563	1563	1563	219
384	20241203	142600	33388711	1563	1563	1563	1563	100
385	20241203	142500	33232411	1563	1563	1563	1563	0
386	20241203	142400	33232411	1563	1563	1563	1563	614
387	20241203	142300	32272729	1563	1563	1563	1563	386
388	20241203	142200	31669411	1563	1563	1563	1563	0
389	20241203	142100	31669411	1563	1563	1563	1563	0
390	20241203	142000	31669411	1563	1563	1563	1563	0
391	20241203	141900	31669411	1563	1563	1563	1563	0
392	20241203	141800	31669411	1563	1563	1563	1563	0
393	20241203	141700	31669411	1563	1554	1563	1554	50
394	20241203	141600	31591583	1548	1548	1548	1548	0
395	20241203	141500	31591583	1548	1548	1548	1548	0
396	20241203	141400	31591583	1548	1548	1548	1548	0
397	20241203	141300	31591583	1548	1548	1548	1548	0
398	20241203	141200	31591583	1548	1548	1548	1548	0
399	20241203	141100	31591583	1548	1548	1548	1548	0
400	20241203	141000	31591583	1548	1548	1548	1548	269
401	20241203	140900	31175171	1548	1548	1548	1548	1600
402	20241203	140800	28698371	1548	1548	1548	1548	0
403	20241203	140700	28698371	1548	1548	1548	1548	0
404	20241203	140600	28698371	1548	1548	1548	1548	0
405	20241203	140500	28698371	1548	1548	1548	1548	0
406	20241203	140400	28698371	1548	1548	1548	1548	0
407	20241203	140300	28698371	1548	1548	1548	1548	0
408	20241203	140200	28698371	1548	1548	1548	1548	0
409	20241203	140100	28698371	1548	1548	1548	1548	0
410	20241203	140000	28698371	1548	1548	1548	1548	0
411	20241203	135900	28698371	1548	1548	1548	1548	0
412	20241203	135800	28698371	1548	1545	1548	1545	12
413	20241203	135700	28679825	1548	1548	1548	1548	0
414	20241203	135600	28679825	1548	1548	1548	1548	2
415	20241203	135500	28676729	1548	1548	1548	1548	0
416	20241203	135400	28676729	1548	1548	1548	1548	0
417	20241203	135300	28676729	1548	1548	1548	1548	0
418	20241203	135200	28676729	1548	1548	1548	1548	2
419	20241203	135100	28673633	1548	1548	1548	1548	8
420	20241203	135000	28661249	1548	1548	1548	1548	1
421	20241203	134900	28659701	1548	1548	1548	1548	0
422	20241203	134800	28659701	1548	1548	1548	1548	0
423	20241203	134700	28659701	1548	1548	1548	1548	0
424	20241203	134600	28659701	1548	1548	1548	1548	0
425	20241203	134500	28659701	1548	1548	1548	1548	0
426	20241203	134400	28659701	1548	1548	1548	1548	0
427	20241203	134300	28659701	1548	1548	1548	1548	0
428	20241203	134200	28659701	1548	1548	1548	1548	0
429	20241203	134100	28659701	1548	1548	1548	1548	0
430	20241203	134000	28659701	1548	1548	1548	1548	0
431	20241203	133900	28659701	1548	1548	1548	1548	0
432	20241203	133800	28659701	1548	1548	1548	1548	0
433	20241203	133700	28659701	1548	1548	1548	1548	0
434	20241203	133600	28659701	1548	1548	1548	1548	0
435	20241203	133500	28659701	1548	1548	1548	1548	0
436	20241203	133400	28659701	1548	1548	1548	1548	0
437	20241203	133300	28659701	1548	1548	1548	1548	0
438	20241203	133200	28659701	1548	1548	1548	1548	2
439	20241203	133100	28656605	1548	1548	1548	1548	0
440	20241203	133000	28656605	1548	1548	1548	1548	0
441	20241203	132900	28656605	1548	1548	1548	1548	0
442	20241203	132800	28656605	1548	1548	1548	1548	0
443	20241203	132700	28656605	1548	1548	1548	1548	0
444	20241203	132600	28656605	1548	1548	1548	1548	0
445	20241203	132500	28656605	1548	1548	1548	1548	0
446	20241203	132400	28656605	1548	1548	1548	1548	0
447	20241203	132300	28656605	1548	1548	1548	1548	0
448	20241203	132200	28656605	1548	1548	1548	1548	0
449	20241203	132100	28656605	1548	1548	1548	1548	0
450	20241203	132000	28656605	1548	1548	1548	1548	0
451	20241203	131900	28656605	1548	1548	1548	1545	400
452	20241203	131800	28038005	1545	1545	1545	1545	300
453	20241203	131700	27574505	1548	1548	1548	1548	0
454	20241203	131600	27574505	1548	1548	1548	1548	0
455	20241203	131500	27574505	1548	1548	1548	1548	0
456	20241203	131400	27574505	1548	1548	1548	1548	0
457	20241203	131300	27574505	1548	1548	1548	1548	0
458	20241203	131200	27574505	1548	1548	1548	1548	0
459	20241203	131100	27574505	1548	1548	1548	1548	0
460	20241203	131000	27574505	1548	1550	1550	1548	1972
461	20241203	130900	24521799	1560	1560	1560	1560	0
462	20241203	130800	24521799	1560	1560	1560	1560	0
463	20241203	130700	24521799	1560	1560	1560	1560	0
464	20241203	130600	24521799	1560	1560	1560	1560	0
465	20241203	130500	24521799	1560	1560	1560	1560	0
466	20241203	130400	24521799	1560	1560	1560	1560	0
467	20241203	130300	24521799	1560	1560	1560	1560	0
468	20241203	130200	24521799	1560	1560	1560	1560	0
469	20241203	130100	24521799	1560	1560	1560	1560	0
470	20241203	130000	24521799	1560	1560	1560	1560	10
471	20241203	125900	24506199	1560	1560	1560	1560	0
472	20241203	125800	24506199	1560	1560	1560	1560	0
473	20241203	125700	24506199	1560	1560	1560	1560	0
474	20241203	125600	24506199	1560	1560	1560	1560	0
475	20241203	125500	24506199	1560	1560	1560	1560	0
476	20241203	125400	24506199	1560	1560	1560	1560	0
477	20241203	125300	24506199	1560	1560	1560	1560	0
478	20241203	125200	24506199	1560	1560	1560	1560	0
479	20241203	125100	24506199	1560	1560	1560	1560	0
480	20241203	125000	24506199	1560	1560	1560	1560	0
481	20241203	124900	24506199	1560	1560	1560	1560	0
482	20241203	124800	24506199	1560	1560	1560	1560	0
483	20241203	124700	24506199	1560	1560	1560	1560	10
484	20241203	124600	24490599	1560	1560	1560	1560	0
485	20241203	124500	24490599	1560	1560	1560	1560	0
486	20241203	124400	24490599	1560	1560	1560	1560	0
487	20241203	124300	24490599	1560	1560	1560	1560	0
488	20241203	124200	24490599	1560	1560	1560	1560	0
489	20241203	124100	24490599	1560	1560	1560	1560	0
490	20241203	124000	24490599	1560	1560	1560	1560	0
491	20241203	123900	24490599	1560	1560	1560	1560	0
492	20241203	123800	24490599	1560	1560	1560	1560	0
493	20241203	123700	24490599	1560	1560	1560	1560	0
494	20241203	123600	24490599	1560	1560	1560	1560	0
495	20241203	123500	24490599	1560	1560	1560	1560	0
496	20241203	123400	24490599	1560	1560	1560	1560	0
497	20241203	123300	24490599	1560	1560	1560	1560	1
498	20241203	123200	24489039	1548	1548	1548	1548	4553
499	20241203	123100	17440995	1548	1548	1548	1548	200
500	20241203	123000	17131395	1548	1548	1548	1548	0
501	20241203	122900	17131395	1548	1548	1548	1548	0
502	20241203	122800	17131395	1548	1548	1548	1548	766
503	20241203	122700	15945627	1548	1548	1548	1548	0
504	20241203	122600	15945627	1548	1548	1548	1548	0
505	20241203	122500	15945627	1548	1548	1548	1548	0
506	20241203	122400	15945627	1548	1548	1548	1548	1
507	20241203	122300	15944079	1548	1548	1548	1548	0
508	20241203	122200	15944079	1548	1548	1548	1548	0
509	20241203	122100	15944079	1548	1548	1548	1548	0
510	20241203	122000	15944079	1548	1548	1548	1548	0
511	20241203	121900	15944079	1548	1548	1548	1548	0
512	20241203	121800	15944079	1548	1548	1548	1548	0
513	20241203	121700	15944079	1548	1548	1548	1548	0
514	20241203	121600	15944079	1548	1548	1548	1548	0
515	20241203	121500	15944079	1548	1548	1548	1548	0
516	20241203	121400	15944079	1548	1548	1548	1548	0
517	20241203	121300	15944079	1548	1548	1548	1548	0
518	20241203	121200	15944079	1548	1548	1548	1548	0
519	20241203	121100	15944079	1548	1548	1548	1548	1
520	20241203	121000	15942531	1541	1541	1541	1541	0
521	20241203	120900	15942531	1541	1541	1541	1541	0
522	20241203	120800	15942531	1541	1541	1541	1541	0
523	20241203	120700	15942531	1541	1541	1541	1541	0
524	20241203	120600	15942531	1541	1541	1541	1541	0
525	20241203	120500	15942531	1541	1541	1541	1541	0
526	20241203	120400	15942531	1541	1541	1541	1541	0
527	20241203	120300	15942531	1541	1541	1541	1541	0
528	20241203	120200	15942531	1541	1541	1541	1541	0
529	20241203	120100	15942531	1541	1541	1541	1541	0
530	20241203	120000	15942531	1541	1541	1541	1541	0
531	20241203	115900	15942531	1541	1541	1541	1541	0
532	20241203	115800	15942531	1541	1541	1541	1541	0
533	20241203	115700	15942531	1541	1541	1541	1541	0
534	20241203	115600	15942531	1541	1541	1541	1541	0
535	20241203	115500	15942531	1541	1541	1541	1541	0
536	20241203	115400	15942531	1541	1541	1541	1541	0
537	20241203	115300	15942531	1541	1541	1541	1541	0
538	20241203	115200	15942531	1541	1541	1541	1541	3
539	20241203	115100	15937908	1548	1548	1548	1548	50
540	20241203	115000	15860508	1548	1548	1548	1548	0
541	20241203	114900	15860508	1548	1548	1548	1548	0
542	20241203	114800	15860508	1548	1548	1548	1548	0
543	20241203	114700	15860508	1548	1548	1548	1548	4
544	20241203	114600	15854316	1537	1537	1537	1537	0
545	20241203	114500	15854316	1537	1537	1537	1537	0
546	20241203	114400	15854316	1537	1537	1537	1537	10
547	20241203	114300	15838946	1531	1531	1531	1531	0
548	20241203	114200	15838946	1531	1531	1531	1531	0
549	20241203	114100	15838946	1531	1531	1531	1531	0
550	20241203	114000	15838946	1531	1531	1531	1531	0
551	20241203	113900	15838946	1531	1531	1531	1531	0
552	20241203	113800	15838946	1531	1531	1531	1531	0
553	20241203	113700	15838946	1531	1531	1531	1531	0
554	20241203	113600	15838946	1531	1531	1531	1531	0
555	20241203	113500	15838946	1531	1531	1531	1531	0
556	20241203	113400	15838946	1531	1531	1531	1531	0
557	20241203	113300	15838946	1531	1531	1531	1531	0
558	20241203	113200	15838946	1531	1531	1531	1531	0
559	20241203	113100	15838946	1531	1531	1531	1531	0
560	20241203	113000	15838946	1531	1531	1531	1531	0
561	20241203	112900	15838946	1531	1533	1533	1531	367
562	20241203	112800	15276433	1534	1534	1534	1534	0
563	20241203	112700	15276433	1534	1535	1535	1534	528
564	20241203	112600	14466389	1535	1535	1535	1535	0
565	20241203	112500	14466389	1535	1535	1535	1535	0
566	20241203	112400	14466389	1535	1535	1535	1535	0
567	20241203	112300	14466389	1535	1535	1535	1535	0
568	20241203	112200	14466389	1535	1535	1535	1535	0
569	20241203	112100	14466389	1535	1535	1535	1535	90
570	20241203	112000	14328239	1535	1540	1540	1535	32
571	20241203	111900	14279064	1546	1547	1547	1546	34
572	20241203	111800	14226477	1547	1547	1547	1547	0
573	20241203	111700	14226477	1547	1547	1547	1547	0
574	20241203	111600	14226477	1547	1547	1547	1547	0
575	20241203	111500	14226477	1547	1547	1547	1547	0
576	20241203	111400	14226477	1547	1547	1547	1547	0
577	20241203	111300	14226477	1547	1547	1547	1547	0
578	20241203	111200	14226477	1547	1547	1547	1547	17
579	20241203	111100	14200178	1548	1548	1548	1548	0
580	20241203	111000	14200178	1548	1548	1548	1548	0
581	20241203	110900	14200178	1548	1548	1548	1548	0
582	20241203	110800	14200178	1548	1548	1548	1548	0
583	20241203	110700	14200178	1548	1548	1548	1548	0
584	20241203	110600	14200178	1548	1548	1548	1548	10
585	20241203	110500	14184698	1548	1548	1548	1548	0
586	20241203	110400	14184698	1548	1548	1548	1548	0
587	20241203	110300	14184698	1548	1548	1548	1548	0
588	20241203	110200	14184698	1548	1548	1548	1548	0
589	20241203	110100	14184698	1548	1548	1548	1548	0
590	20241203	110000	14184698	1548	1548	1548	1548	0
591	20241203	105900	14184698	1548	1548	1548	1548	10
592	20241203	105800	14169218	1548	1548	1548	1548	0
593	20241203	105700	14169218	1548	1548	1548	1548	70
594	20241203	105600	14060858	1548	1548	1548	1548	0
595	20241203	105500	14060858	1548	1548	1548	1548	0
596	20241203	105400	14060858	1548	1548	1548	1548	0
597	20241203	105300	14060858	1548	1548	1548	1548	0
598	20241203	105200	14060858	1548	1548	1548	1548	0
599	20241203	105100	14060858	1548	1548	1548	1548	0
600	20241203	105000	14060858	1548	1548	1548	1548	0
601	20241203	104900	14060858	1548	1548	1548	1548	0
602	20241203	104800	14060858	1548	1548	1548	1548	0
603	20241203	104700	14060858	1548	1548	1548	1548	0
604	20241203	104600	14060858	1548	1548	1548	1548	10
605	20241203	104500	14045378	1546	1546	1546	1546	0
606	20241203	104400	14045378	1546	1546	1546	1546	0
607	20241203	104300	14045378	1546	1546	1546	1546	0
608	20241203	104200	14045378	1546	1546	1546	1546	0
609	20241203	104100	14045378	1546	1546	1546	1546	0
610	20241203	104000	14045378	1546	1546	1546	1546	0
611	20241203	103900	14045378	1546	1546	1546	1546	0
612	20241203	103800	14045378	1546	1546	1546	1546	0
613	20241203	103700	14045378	1546	1546	1546	1546	0
614	20241203	103600	14045378	1546	1546	1546	1546	0
615	20241203	103500	14045378	1546	1546	1546	1546	0
616	20241203	103400	14045378	1546	1546	1546	1546	0
617	20241203	103300	14045378	1546	1546	1546	1546	0
618	20241203	103200	14045378	1546	1546	1546	1546	0
619	20241203	103100	14045378	1546	1546	1546	1546	50
620	20241203	103000	13968078	1546	1546	1546	1546	0
621	20241203	102900	13968078	1546	1546	1546	1546	0
622	20241203	102800	13968078	1546	1546	1546	1546	0
623	20241203	102700	13968078	1546	1546	1546	1546	0
624	20241203	102600	13968078	1546	1546	1546	1546	30
625	20241203	102500	13921698	1548	1548	1548	1548	0
626	20241203	102400	13921698	1548	1548	1548	1548	1
627	20241203	102300	13920150	1548	1548	1548	1548	0
628	20241203	102200	13920150	1548	1548	1548	1548	1
629	20241203	102100	13918602	1548	1548	1548	1548	10
630	20241203	102000	13903122	1548	1548	1548	1548	30
631	20241203	101900	13856682	1548	1548	1548	1548	1
632	20241203	101800	13855134	1535	1535	1535	1535	81
633	20241203	101700	13730799	1535	1535	1535	1535	2
634	20241203	101600	13727729	1548	1548	1548	1548	9
635	20241203	101500	13713797	1548	1548	1548	1548	0
636	20241203	101400	13713797	1548	1548	1548	1548	1
637	20241203	101300	13712249	1548	1548	1548	1548	0
638	20241203	101200	13712249	1548	1548	1548	1548	0
639	20241203	101100	13712249	1548	1548	1548	1548	10
640	20241203	101000	13696769	1548	1548	1548	1548	0
641	20241203	100900	13696769	1548	1548	1548	1548	10
642	20241203	100800	13681289	1548	1548	1548	1548	30
643	20241203	100700	13634849	1532	1547	1547	1532	365
644	20241203	100600	13073109	1548	1548	1548	1548	0
645	20241203	100500	13073109	1548	1548	1548	1548	10
646	20241203	100400	13057629	1548	1548	1548	1548	0
647	20241203	100300	13057629	1548	1548	1548	1548	1
648	20241203	100200	13056081	1548	1548	1548	1548	200
649	20241203	100100	12746481	1545	1545	1545	1545	30
650	20241203	100000	12700131	1548	1548	1548	1548	0
651	20241203	095900	12700131	1548	1548	1548	1548	0
652	20241203	095800	12700131	1548	1548	1548	1548	0
653	20241203	095700	12700131	1548	1548	1548	1548	0
654	20241203	095600	12700131	1548	1548	1548	1548	0
655	20241203	095500	12700131	1548	1548	1548	1548	0
656	20241203	095400	12700131	1548	1548	1548	1548	0
657	20241203	095300	12700131	1548	1548	1548	1548	31
658	20241203	095200	12652143	1548	1548	1548	1548	0
659	20241203	095100	12652143	1548	1548	1548	1548	11
660	20241203	095000	12635115	1548	1548	1548	1548	0
661	20241203	094900	12635115	1548	1548	1548	1548	0
662	20241203	094800	12635115	1548	1548	1548	1548	20
663	20241203	094700	12604155	1549	1541	1549	1541	110
664	20241203	094600	12434565	1549	1549	1549	1549	0
665	20241203	094500	12434565	1549	1549	1549	1549	0
666	20241203	094400	12434565	1549	1549	1549	1549	0
667	20241203	094300	12434565	1549	1549	1549	1549	0
668	20241203	094200	12434565	1549	1549	1549	1549	1
669	20241203	094100	12433016	1549	1549	1549	1549	0
670	20241203	094000	12433016	1549	1549	1549	1549	0
671	20241203	093900	12433016	1549	1549	1549	1549	19
672	20241203	093800	12403585	1548	1549	1549	1545	71
673	20241203	093700	12293750	1549	1549	1549	1549	2
674	20241203	093600	12290652	1548	1548	1548	1548	0
675	20241203	093500	12290652	1548	1548	1548	1548	0
676	20241203	093400	12290652	1548	1548	1548	1548	0
677	20241203	093300	12290652	1548	1548	1548	1548	1
678	20241203	093200	12289104	1548	1548	1548	1548	2
679	20241203	093100	12286008	1549	1549	1549	1549	2
680	20241203	093000	12282910	1549	1549	1549	1549	14
681	20241203	092900	12261224	1550	1550	1550	1550	200
682	20241203	092800	11951224	1550	1551	1551	1550	4
683	20241203	092700	11945022	1551	1567	1567	1551	221
684	20241203	092600	11601130	1567	1540	1574	1514	389
685	20241203	092500	11009924	1500	1571	1575	1500	5037
686	20241203	092400	3298060	1570	1588	1589	1555	1505
687	20241203	092300	948505	1573	1575	1575	1573	390
688	20241203	092200	334785	1575	1575	1575	1575	0
689	20241203	092100	334785	1575	1575	1575	1575	0
690	20241203	092000	334785	1575	1576	1576	1575	11
691	20241203	091900	317455	1590	1590	1590	1590	119
692	20241203	091800	128245	1592	1592	1592	1592	0
693	20241203	091700	128245	1592	1592	1592	1592	0
694	20241203	091600	128245	1592	1592	1592	1592	0
695	20241203	091500	128245	1592	1590	1592	1590	11
696	20241203	091400	110735	1592	1592	1592	1592	0
697	20241203	091300	110735	1592	1592	1592	1592	0
698	20241203	091200	110735	1592	1592	1592	1592	0
699	20241203	091100	110735	1592	1592	1592	1592	0
700	20241203	091000	110735	1592	1592	1592	1592	0
701	20241203	090900	110735	1592	1592	1592	1592	0
702	20241203	090800	110735	1592	1592	1592	1592	0
703	20241203	090700	110735	1592	1592	1592	1592	0
704	20241203	090600	110735	1592	1592	1592	1592	0
705	20241203	090500	110735	1592	1592	1592	1592	15
706	20241203	090400	86855	1592	1577	1592	1577	9
707	20241203	090300	72542	1577	1577	1577	1577	0
708	20241203	090200	72542	1577	1577	1577	1577	0
709	20241203	090100	72542	1577	1577	1577	1577	0
710	20241203	090000	72542	1577	1577	1577	1577	46