KissMeData/025620/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191100	18552075	4435	4435	4435	4435	159
3	20241202	191000	18552075	4435	4435	4435	4435	0
4	20241202	190900	18552075	4435	4435	4435	4435	0
5	20241202	190800	18552075	4435	4435	4435	4435	0
6	20241202	190700	18552075	4435	4435	4435	4435	0
7	20241202	190600	18552075	4435	4435	4435	4435	0
8	20241202	190500	18552075	4435	4435	4435	4435	0
9	20241202	190400	18552075	4435	4435	4435	4435	0
10	20241202	190300	18552075	4435	4435	4435	4435	0
11	20241202	190200	18552075	4435	4435	4435	4435	0
12	20241202	190100	18552075	4435	4435	4435	4435	0
13	20241202	190000	18552075	4435	4435	4435	4435	0
14	20241202	185900	18552075	4435	4435	4435	4435	0
15	20241202	185800	18552075	4435	4435	4435	4435	0
16	20241202	185700	18552075	4435	4435	4435	4435	0
17	20241202	185600	18552075	4435	4435	4435	4435	0
18	20241202	185500	18552075	4435	4435	4435	4435	0
19	20241202	185400	18552075	4435	4435	4435	4435	0
20	20241202	185300	18552075	4435	4435	4435	4435	0
21	20241202	185200	18552075	4435	4435	4435	4435	0
22	20241202	185100	18552075	4435	4435	4435	4435	0
23	20241202	185000	18552075	4435	4435	4435	4435	0
24	20241202	184900	18552075	4435	4435	4435	4435	0
25	20241202	184800	18552075	4435	4435	4435	4435	0
26	20241202	184700	18552075	4435	4435	4435	4435	0
27	20241202	184600	18552075	4435	4435	4435	4435	0
28	20241202	184500	18552075	4435	4435	4435	4435	0
29	20241202	184400	18552075	4435	4435	4435	4435	0
30	20241202	184300	18552075	4435	4435	4435	4435	0
31	20241202	184200	18552075	4435	4435	4435	4435	0
32	20241202	184100	18552075	4435	4435	4435	4435	159
33	20241202	184000	18552075	4435	4435	4435	4435	0
34	20241202	183900	18552075	4435	4435	4435	4435	0
35	20241202	183800	18552075	4435	4435	4435	4435	0
36	20241202	183700	18552075	4435	4435	4435	4435	0
37	20241202	183600	18552075	4435	4435	4435	4435	0
38	20241202	183500	18552075	4435	4435	4435	4435	0
39	20241202	183400	18552075	4435	4435	4435	4435	0
40	20241202	183300	18552075	4435	4435	4435	4435	0
41	20241202	183200	18552075	4435	4435	4435	4435	0
42	20241202	183100	18552075	4435	4435	4435	4435	0
43	20241202	183000	18552075	4435	4435	4435	4435	0
44	20241202	182900	18552075	4435	4435	4435	4435	0
45	20241202	182800	18552075	4435	4435	4435	4435	0
46	20241202	182700	18552075	4435	4435	4435	4435	0
47	20241202	182600	18552075	4435	4435	4435	4435	0
48	20241202	182500	18552075	4435	4435	4435	4435	0
49	20241202	182400	18552075	4435	4435	4435	4435	0
50	20241202	182300	18552075	4435	4435	4435	4435	0
51	20241202	182200	18552075	4435	4435	4435	4435	0
52	20241202	182100	18552075	4435	4435	4435	4435	0
53	20241202	182000	18552075	4435	4435	4435	4435	0
54	20241202	181900	18552075	4435	4435	4435	4435	0
55	20241202	181800	18552075	4435	4435	4435	4435	0
56	20241202	181700	18552075	4435	4435	4435	4435	0
57	20241202	181600	18552075	4435	4435	4435	4435	0
58	20241202	181500	18552075	4435	4435	4435	4435	0
59	20241202	181400	18552075	4435	4435	4435	4435	0
60	20241202	181300	18552075	4435	4435	4435	4435	0
61	20241202	181200	18552075	4435	4435	4435	4435	0
62	20241202	181100	18552075	4435	4435	4435	4435	159
63	20241202	181000	18552075	4435	4435	4435	4435	0
64	20241202	180900	18552075	4435	4435	4435	4435	0
65	20241202	180800	18552075	4435	4435	4435	4435	0
66	20241202	180700	18552075	4435	4435	4435	4435	0
67	20241202	180600	18552075	4435	4435	4435	4435	0
68	20241202	180500	18552075	4435	4435	4435	4435	0
69	20241202	180400	18552075	4435	4435	4435	4435	0
70	20241202	180300	18552075	4435	4435	4435	4435	0
71	20241202	180200	18552075	4435	4435	4435	4435	0
72	20241202	180100	18552075	4435	4435	4435	4435	0
73	20241202	180000	18552075	4435	4435	4435	4435	0
74	20241202	175900	18552075	4435	4435	4435	4435	0
75	20241202	175800	18552075	4435	4435	4435	4435	0
76	20241202	175700	18552075	4435	4435	4435	4435	0
77	20241202	175600	18552075	4435	4435	4435	4435	0
78	20241202	175500	18552075	4435	4435	4435	4435	0
79	20241202	175400	18552075	4435	4435	4435	4435	0
80	20241202	175300	18552075	4435	4435	4435	4435	0
81	20241202	175200	18552075	4435	4435	4435	4435	0
82	20241202	175100	18552075	4435	4435	4435	4435	0
83	20241202	175000	18552075	4435	4435	4435	4435	0
84	20241202	174900	18552075	4435	4435	4435	4435	0
85	20241202	174800	18552075	4435	4435	4435	4435	0
86	20241202	174700	18552075	4435	4435	4435	4435	0
87	20241202	174600	18552075	4435	4435	4435	4435	0
88	20241202	174500	18552075	4435	4435	4435	4435	0
89	20241202	174400	18552075	4435	4435	4435	4435	0
90	20241202	174300	18552075	4435	4435	4435	4435	0
91	20241202	174200	18552075	4435	4435	4435	4435	0
92	20241202	174100	18552075	4435	4435	4435	4435	159
93	20241202	174000	18552075	4435	4435	4435	4435	0
94	20241202	173900	18552075	4435	4435	4435	4435	0
95	20241202	173800	18552075	4435	4435	4435	4435	0
96	20241202	173700	18552075	4435	4435	4435	4435	0
97	20241202	173600	18552075	4435	4435	4435	4435	0
98	20241202	173500	18552075	4435	4435	4435	4435	0
99	20241202	173400	18552075	4435	4435	4435	4435	0
100	20241202	173300	18552075	4435	4435	4435	4435	0
101	20241202	173200	18552075	4435	4435	4435	4435	0
102	20241202	173100	18552075	4435	4435	4435	4435	0
103	20241202	173000	18552075	4435	4435	4435	4435	0
104	20241202	172900	18552075	4435	4435	4435	4435	0
105	20241202	172800	18552075	4435	4435	4435	4435	0
106	20241202	172700	18552075	4435	4435	4435	4435	0
107	20241202	172600	18552075	4435	4435	4435	4435	0
108	20241202	172500	18552075	4435	4435	4435	4435	0
109	20241202	172400	18552075	4435	4435	4435	4435	0
110	20241202	172300	18552075	4435	4435	4435	4435	0
111	20241202	172200	18552075	4435	4435	4435	4435	0
112	20241202	172100	18552075	4435	4435	4435	4435	0
113	20241202	172000	18552075	4435	4435	4435	4435	0
114	20241202	171900	18552075	4435	4435	4435	4435	0
115	20241202	171800	18552075	4435	4435	4435	4435	0
116	20241202	171700	18552075	4435	4435	4435	4435	0
117	20241202	171600	18552075	4435	4435	4435	4435	0
118	20241202	171500	18552075	4435	4435	4435	4435	0
119	20241202	171400	18552075	4435	4435	4435	4435	0
120	20241202	171300	18552075	4435	4435	4435	4435	0
121	20241202	171200	18552075	4435	4435	4435	4435	0
122	20241202	171100	18552075	4435	4435	4435	4435	159
123	20241202	171000	18552075	4435	4435	4435	4435	0
124	20241202	170900	18552075	4435	4435	4435	4435	0
125	20241202	170800	18552075	4435	4435	4435	4435	0
126	20241202	170700	18552075	4435	4435	4435	4435	0
127	20241202	170600	18552075	4435	4435	4435	4435	0
128	20241202	170500	18552075	4435	4435	4435	4435	0
129	20241202	170400	18552075	4435	4435	4435	4435	0
130	20241202	170300	18552075	4435	4435	4435	4435	0
131	20241202	170200	18552075	4435	4435	4435	4435	0
132	20241202	170100	18552075	4435	4435	4435	4435	0
133	20241202	170000	18552075	4435	4435	4435	4435	0
134	20241202	165900	18552075	4435	4435	4435	4435	0
135	20241202	165800	18552075	4435	4435	4435	4435	0
136	20241202	165700	18552075	4435	4435	4435	4435	0
137	20241202	165600	18552075	4435	4435	4435	4435	0
138	20241202	165500	18552075	4435	4435	4435	4435	0
139	20241202	165400	18552075	4435	4435	4435	4435	0
140	20241202	165300	18552075	4435	4435	4435	4435	0
141	20241202	165200	18552075	4435	4435	4435	4435	0
142	20241202	165100	18552075	4435	4435	4435	4435	0
143	20241202	165000	18552075	4435	4435	4435	4435	0
144	20241202	164900	18552075	4435	4435	4435	4435	0
145	20241202	164800	18552075	4435	4435	4435	4435	0
146	20241202	164700	18552075	4435	4435	4435	4435	0
147	20241202	164600	18552075	4435	4435	4435	4435	0
148	20241202	164500	18552075	4435	4435	4435	4435	0
149	20241202	164400	18552075	4435	4435	4435	4435	0
150	20241202	164300	18552075	4435	4435	4435	4435	0
151	20241202	164200	18552075	4435	4435	4435	4435	0
152	20241202	164100	18552075	4435	4435	4435	4435	159
153	20241202	164000	18552075	4435	4435	4435	4435	0
154	20241202	163900	18552075	4435	4435	4435	4435	0
155	20241202	163800	18552075	4435	4435	4435	4435	0
156	20241202	163700	18552075	4435	4435	4435	4435	0
157	20241202	163600	18552075	4435	4435	4435	4435	0
158	20241202	163500	18552075	4435	4435	4435	4435	0
159	20241202	163400	18552075	4435	4435	4435	4435	0
160	20241202	163300	18552075	4435	4435	4435	4435	0
161	20241202	163200	18552075	4435	4435	4435	4435	0
162	20241202	163100	18552075	4435	4435	4435	4435	0
163	20241202	163000	18552075	4435	4435	4435	4435	0
164	20241202	162900	18552075	4435	4435	4435	4435	0
165	20241202	162800	18552075	4435	4435	4435	4435	0
166	20241202	162700	18552075	4435	4435	4435	4435	0
167	20241202	162600	18552075	4435	4435	4435	4435	0
168	20241202	162500	18552075	4435	4435	4435	4435	0
169	20241202	162400	18552075	4435	4435	4435	4435	0
170	20241202	162300	18552075	4435	4435	4435	4435	0
171	20241202	162200	18552075	4435	4435	4435	4435	0
172	20241202	162100	18552075	4435	4435	4435	4435	0
173	20241202	162000	18552075	4435	4435	4435	4435	0
174	20241202	161900	18552075	4435	4435	4435	4435	0
175	20241202	161800	18552075	4435	4435	4435	4435	0
176	20241202	161700	18552075	4435	4435	4435	4435	0
177	20241202	161600	18552075	4435	4435	4435	4435	0
178	20241202	161500	18552075	4435	4435	4435	4435	0
179	20241202	161400	18552075	4435	4435	4435	4435	0
180	20241202	161300	18552075	4435	4435	4435	4435	0
181	20241202	161200	18552075	4435	4435	4435	4435	0
182	20241202	161100	18552075	4435	4435	4435	4435	159
183	20241202	161000	18552075	4435	4435	4435	4435	0
184	20241202	160900	18552075	4435	4435	4435	4435	0
185	20241202	160800	18552075	4435	4435	4435	4435	0
186	20241202	160700	18552075	4435	4435	4435	4435	0
187	20241202	160600	18552075	4435	4435	4435	4435	0
188	20241202	160500	18552075	4435	4435	4435	4435	0
189	20241202	160400	18552075	4435	4435	4435	4435	0
190	20241202	160300	18552075	4435	4435	4435	4435	0
191	20241202	160200	18552075	4435	4435	4435	4435	0
192	20241202	160100	18552075	4435	4435	4435	4435	0
193	20241202	160000	18552075	4435	4435	4435	4435	0
194	20241202	155900	18552075	4435	4435	4435	4435	0
195	20241202	155800	18552075	4435	4435	4435	4435	0
196	20241202	155700	18552075	4435	4435	4435	4435	0
197	20241202	155600	18552075	4435	4435	4435	4435	0
198	20241202	155500	18552075	4435	4435	4435	4435	0
199	20241202	155400	18552075	4435	4435	4435	4435	0
200	20241202	155300	18552075	4435	4435	4435	4435	0
201	20241202	155200	18552075	4435	4435	4435	4435	0
202	20241202	155100	18552075	4435	4435	4435	4435	0
203	20241202	155000	18552075	4435	4435	4435	4435	0
204	20241202	154900	18552075	4435	4435	4435	4435	0
205	20241202	154800	18552075	4435	4435	4435	4435	0
206	20241202	154700	18552075	4435	4435	4435	4435	0
207	20241202	154600	18552075	4435	4435	4435	4435	0
208	20241202	154500	18552075	4435	4435	4435	4435	0
209	20241202	154400	18552075	4435	4435	4435	4435	0
210	20241202	154300	18552075	4435	4435	4435	4435	0
211	20241202	154200	18552075	4435	4435	4435	4435	0
212	20241202	154100	18552075	4435	4435	4435	4435	159
213	20241202	154000	18552075	4435	4435	4435	4435	0
214	20241202	153900	18552075	4435	4435	4435	4435	0
215	20241202	153800	18552075	4435	4435	4435	4435	0
216	20241202	153700	18552075	4435	4435	4435	4435	0
217	20241202	153600	18552075	4435	4435	4435	4435	0
218	20241202	153500	18552075	4435	4435	4435	4435	0
219	20241202	153400	18552075	4435	4435	4435	4435	0
220	20241202	153300	18552075	4435	4435	4435	4435	0
221	20241202	153200	18552075	4435	4435	4435	4435	0
222	20241202	153100	18552075	4435	4435	4435	4435	0
223	20241202	153000	18552075	4435	4435	4435	4435	159
224	20241202	152900	17846910	4440	4440	4440	4440	0
225	20241202	152800	17846910	4440	4440	4440	4440	0
226	20241202	152700	17846910	4440	4440	4440	4440	0
227	20241202	152600	17846910	4440	4440	4440	4440	0
228	20241202	152500	17846910	4440	4440	4440	4440	0
229	20241202	152400	17846910	4440	4440	4440	4440	0
230	20241202	152300	17846910	4440	4440	4440	4440	0
231	20241202	152200	17846910	4440	4440	4440	4440	0
232	20241202	152100	17846910	4440	4440	4440	4440	0
233	20241202	152000	17846910	4440	4440	4440	4440	0
234	20241202	151900	17846910	4440	4440	4440	4440	0
235	20241202	151800	17846910	4440	4440	4440	4440	1
236	20241202	151700	17842470	4505	4505	4505	4505	0
237	20241202	151600	17842470	4505	4505	4505	4505	0
238	20241202	151500	17842470	4505	4505	4505	4505	0
239	20241202	151400	17842470	4505	4505	4505	4505	0
240	20241202	151300	17842470	4505	4505	4505	4505	0
241	20241202	151200	17842470	4505	4505	4505	4505	0
242	20241202	151100	17842470	4505	4505	4505	4505	0
243	20241202	151000	17842470	4505	4505	4505	4505	0
244	20241202	150900	17842470	4505	4505	4505	4505	0
245	20241202	150800	17842470	4505	4505	4505	4505	0
246	20241202	150700	17842470	4505	4505	4505	4505	0
247	20241202	150600	17842470	4505	4505	4505	4505	0
248	20241202	150500	17842470	4505	4480	4505	4480	20
249	20241202	150400	17752670	4480	4445	4480	4445	400
250	20241202	150300	15967205	4435	4435	4435	4435	0
251	20241202	150200	15967205	4435	4435	4435	4435	0
252	20241202	150100	15967205	4435	4435	4435	4435	0
253	20241202	150000	15967205	4435	4435	4435	4435	0
254	20241202	145900	15967205	4435	4435	4435	4435	0
255	20241202	145800	15967205	4435	4435	4435	4435	0
256	20241202	145700	15967205	4435	4435	4435	4435	0
257	20241202	145600	15967205	4435	4435	4435	4435	0
258	20241202	145500	15967205	4435	4435	4435	4435	0
259	20241202	145400	15967205	4435	4435	4435	4435	0
260	20241202	145300	15967205	4435	4435	4435	4435	0
261	20241202	145200	15967205	4435	4435	4435	4435	0
262	20241202	145100	15967205	4435	4435	4435	4435	0
263	20241202	145000	15967205	4435	4435	4435	4435	0
264	20241202	144900	15967205	4435	4435	4435	4435	0
265	20241202	144800	15967205	4435	4435	4435	4435	0
266	20241202	144700	15967205	4435	4435	4435	4435	0
267	20241202	144600	15967205	4435	4435	4435	4435	0
268	20241202	144500	15967205	4435	4435	4435	4435	0
269	20241202	144400	15967205	4435	4435	4435	4435	0
270	20241202	144300	15967205	4435	4435	4435	4435	0
271	20241202	144200	15967205	4435	4435	4435	4435	0
272	20241202	144100	15967205	4435	4435	4435	4435	0
273	20241202	144000	15967205	4435	4435	4435	4435	0
274	20241202	143900	15967205	4435	4435	4435	4435	0
275	20241202	143800	15967205	4435	4435	4435	4435	0
276	20241202	143700	15967205	4435	4435	4435	4435	0
277	20241202	143600	15967205	4435	4435	4435	4435	0
278	20241202	143500	15967205	4435	4435	4435	4435	0
279	20241202	143400	15967205	4435	4435	4435	4435	0
280	20241202	143300	15967205	4435	4435	4435	4435	0
281	20241202	143200	15967205	4435	4435	4435	4435	0
282	20241202	143100	15967205	4435	4435	4435	4435	0
283	20241202	143000	15967205	4435	4435	4435	4435	0
284	20241202	142900	15967205	4435	4435	4435	4435	0
285	20241202	142800	15967205	4435	4435	4435	4435	0
286	20241202	142700	15967205	4435	4435	4435	4435	0
287	20241202	142600	15967205	4435	4435	4435	4435	0
288	20241202	142500	15967205	4435	4435	4435	4435	0
289	20241202	142400	15967205	4435	4435	4435	4435	0
290	20241202	142300	15967205	4435	4435	4435	4435	0
291	20241202	142200	15967205	4435	4435	4435	4435	0
292	20241202	142100	15967205	4435	4435	4435	4435	0
293	20241202	142000	15967205	4435	4435	4435	4435	0
294	20241202	141900	15967205	4435	4435	4435	4435	0
295	20241202	141800	15967205	4435	4435	4435	4435	0
296	20241202	141700	15967205	4435	4435	4435	4435	15
297	20241202	141600	15900680	4435	4435	4435	4435	0
298	20241202	141500	15900680	4435	4435	4435	4435	0
299	20241202	141400	15900680	4435	4435	4435	4435	0
300	20241202	141300	15900680	4435	4435	4435	4435	0
301	20241202	141200	15900680	4435	4435	4435	4435	0
302	20241202	141100	15900680	4435	4435	4435	4435	0
303	20241202	141000	15900680	4435	4435	4435	4435	0
304	20241202	140900	15900680	4435	4435	4435	4435	0
305	20241202	140800	15900680	4435	4435	4435	4435	0
306	20241202	140700	15900680	4435	4435	4435	4435	0
307	20241202	140600	15900680	4435	4435	4435	4435	0
308	20241202	140500	15900680	4435	4435	4435	4435	0
309	20241202	140400	15900680	4435	4435	4435	4435	0
310	20241202	140300	15900680	4435	4435	4435	4435	0
311	20241202	140200	15900680	4435	4435	4435	4435	0
312	20241202	140100	15900680	4435	4435	4435	4435	0
313	20241202	140000	15900680	4435	4435	4435	4435	0
314	20241202	135900	15900680	4435	4435	4435	4435	0
315	20241202	135800	15900680	4435	4435	4435	4435	0
316	20241202	135700	15900680	4435	4435	4435	4435	0
317	20241202	135600	15900680	4435	4435	4435	4435	0
318	20241202	135500	15900680	4435	4435	4435	4435	0
319	20241202	135400	15900680	4435	4435	4435	4435	0
320	20241202	135300	15900680	4435	4435	4435	4435	0
321	20241202	135200	15900680	4435	4435	4435	4435	0
322	20241202	135100	15900680	4435	4435	4435	4435	0
323	20241202	135000	15900680	4435	4435	4435	4435	0
324	20241202	134900	15900680	4435	4435	4435	4435	0
325	20241202	134800	15900680	4435	4435	4435	4435	0
326	20241202	134700	15900680	4435	4435	4435	4435	0
327	20241202	134600	15900680	4435	4435	4435	4435	0
328	20241202	134500	15900680	4435	4435	4435	4435	0
329	20241202	134400	15900680	4435	4435	4435	4435	0
330	20241202	134300	15900680	4435	4435	4435	4435	0
331	20241202	134200	15900680	4435	4435	4435	4435	0
332	20241202	134100	15900680	4435	4435	4435	4435	0
333	20241202	134000	15900680	4435	4435	4435	4435	0
334	20241202	133900	15900680	4435	4435	4435	4435	0
335	20241202	133800	15900680	4435	4435	4435	4435	0
336	20241202	133700	15900680	4435	4435	4435	4435	0
337	20241202	133600	15900680	4435	4435	4435	4435	0
338	20241202	133500	15900680	4435	4435	4435	4435	0
339	20241202	133400	15900680	4435	4435	4435	4435	0
340	20241202	133300	15900680	4435	4435	4435	4435	0
341	20241202	133200	15900680	4435	4435	4435	4435	0
342	20241202	133100	15900680	4435	4435	4435	4435	0
343	20241202	133000	15900680	4435	4435	4435	4435	0
344	20241202	132900	15900680	4435	4435	4435	4435	0
345	20241202	132800	15900680	4435	4435	4435	4435	0
346	20241202	132700	15900680	4435	4435	4435	4435	0
347	20241202	132600	15900680	4435	4435	4435	4435	0
348	20241202	132500	15900680	4435	4435	4435	4435	50
349	20241202	132400	15678930	4435	4435	4435	4435	0
350	20241202	132300	15678930	4435	4435	4435	4435	0
351	20241202	132200	15678930	4435	4435	4435	4435	0
352	20241202	132100	15678930	4435	4435	4435	4435	0
353	20241202	132000	15678930	4435	4435	4435	4435	0
354	20241202	131900	15678930	4435	4435	4435	4435	0
355	20241202	131800	15678930	4435	4435	4435	4435	0
356	20241202	131700	15678930	4435	4435	4435	4435	0
357	20241202	131600	15678930	4435	4435	4435	4435	0
358	20241202	131500	15678930	4435	4435	4435	4435	0
359	20241202	131400	15678930	4435	4435	4435	4435	0
360	20241202	131300	15678930	4435	4435	4435	4435	0
361	20241202	131200	15678930	4435	4435	4435	4435	0
362	20241202	131100	15678930	4435	4435	4435	4435	0
363	20241202	131000	15678930	4435	4435	4435	4435	0
364	20241202	130900	15678930	4435	4435	4435	4435	0
365	20241202	130800	15678930	4435	4435	4435	4435	0
366	20241202	130700	15678930	4435	4435	4435	4435	0
367	20241202	130600	15678930	4435	4435	4435	4435	0
368	20241202	130500	15678930	4435	4435	4435	4435	0
369	20241202	130400	15678930	4435	4435	4435	4435	0
370	20241202	130300	15678930	4435	4435	4435	4435	0
371	20241202	130200	15678930	4435	4435	4435	4435	0
372	20241202	130100	15678930	4435	4435	4435	4435	0
373	20241202	130000	15678930	4435	4435	4435	4435	0
374	20241202	125900	15678930	4435	4435	4435	4435	0
375	20241202	125800	15678930	4435	4435	4435	4435	0
376	20241202	125700	15678930	4435	4435	4435	4435	0
377	20241202	125600	15678930	4435	4435	4435	4435	316
378	20241202	125500	14277470	4435	4435	4435	4435	0
379	20241202	125400	14277470	4435	4435	4435	4435	0
380	20241202	125300	14277470	4435	4435	4435	4435	0
381	20241202	125200	14277470	4435	4440	4440	4435	575
382	20241202	125100	11727255	4440	4440	4440	4440	8
383	20241202	125000	11691735	4440	4440	4440	4440	0
384	20241202	124900	11691735	4440	4440	4440	4440	0
385	20241202	124800	11691735	4440	4440	4440	4440	4
386	20241202	124700	11673975	4435	4435	4435	4435	0
387	20241202	124600	11673975	4435	4435	4435	4435	0
388	20241202	124500	11673975	4435	4435	4435	4435	0
389	20241202	124400	11673975	4435	4435	4435	4435	0
390	20241202	124300	11673975	4435	4435	4435	4435	0
391	20241202	124200	11673975	4435	4435	4435	4435	0
392	20241202	124100	11673975	4435	4435	4435	4435	0
393	20241202	124000	11673975	4435	4435	4435	4435	0
394	20241202	123900	11673975	4435	4435	4435	4435	0
395	20241202	123800	11673975	4435	4435	4435	4435	0
396	20241202	123700	11673975	4435	4435	4435	4435	0
397	20241202	123600	11673975	4435	4435	4435	4435	0
398	20241202	123500	11673975	4435	4435	4435	4435	0
399	20241202	123400	11673975	4435	4435	4435	4435	0
400	20241202	123300	11673975	4435	4435	4435	4435	0
401	20241202	123200	11673975	4435	4435	4435	4435	0
402	20241202	123100	11673975	4435	4435	4435	4435	0
403	20241202	123000	11673975	4435	4435	4435	4435	0
404	20241202	122900	11673975	4435	4435	4435	4435	0
405	20241202	122800	11673975	4435	4435	4435	4435	0
406	20241202	122700	11673975	4435	4435	4435	4435	0
407	20241202	122600	11673975	4435	4435	4435	4435	0
408	20241202	122500	11673975	4435	4435	4435	4435	0
409	20241202	122400	11673975	4435	4435	4435	4435	0
410	20241202	122300	11673975	4435	4435	4435	4435	0
411	20241202	122200	11673975	4435	4435	4435	4435	0
412	20241202	122100	11673975	4435	4435	4435	4435	0
413	20241202	122000	11673975	4435	4435	4435	4435	0
414	20241202	121900	11673975	4435	4435	4435	4435	0
415	20241202	121800	11673975	4435	4435	4435	4435	0
416	20241202	121700	11673975	4435	4435	4435	4435	0
417	20241202	121600	11673975	4435	4435	4435	4435	0
418	20241202	121500	11673975	4435	4435	4435	4435	0
419	20241202	121400	11673975	4435	4435	4435	4435	0
420	20241202	121300	11673975	4435	4435	4435	4435	0
421	20241202	121200	11673975	4435	4435	4435	4435	0
422	20241202	121100	11673975	4435	4435	4435	4435	0
423	20241202	121000	11673975	4435	4435	4435	4435	0
424	20241202	120900	11673975	4435	4435	4435	4435	0
425	20241202	120800	11673975	4435	4435	4435	4435	0
426	20241202	120700	11673975	4435	4435	4435	4435	0
427	20241202	120600	11673975	4435	4435	4435	4435	0
428	20241202	120500	11673975	4435	4435	4435	4435	0
429	20241202	120400	11673975	4435	4435	4435	4435	0
430	20241202	120300	11673975	4435	4435	4435	4435	0
431	20241202	120200	11673975	4435	4435	4435	4435	0
432	20241202	120100	11673975	4435	4435	4435	4435	0
433	20241202	120000	11673975	4435	4435	4435	4435	0
434	20241202	115900	11673975	4435	4435	4435	4435	0
435	20241202	115800	11673975	4435	4435	4435	4435	0
436	20241202	115700	11673975	4435	4435	4435	4435	0
437	20241202	115600	11673975	4435	4435	4435	4435	0
438	20241202	115500	11673975	4435	4435	4435	4435	0
439	20241202	115400	11673975	4435	4435	4435	4435	4
440	20241202	115300	11656235	4435	4435	4435	4435	0
441	20241202	115200	11656235	4435	4435	4435	4435	0
442	20241202	115100	11656235	4435	4435	4435	4435	0
443	20241202	115000	11656235	4435	4435	4435	4435	0
444	20241202	114900	11656235	4435	4435	4435	4435	0
445	20241202	114800	11656235	4435	4435	4435	4435	0
446	20241202	114700	11656235	4435	4435	4435	4435	65
447	20241202	114600	11367960	4435	4435	4435	4435	0
448	20241202	114500	11367960	4435	4435	4435	4435	0
449	20241202	114400	11367960	4435	4445	4445	4435	185
450	20241202	114300	10546655	4435	4435	4435	4435	0
451	20241202	114200	10546655	4435	4435	4435	4435	0
452	20241202	114100	10546655	4435	4435	4435	4435	0
453	20241202	114000	10546655	4435	4435	4435	4435	0
454	20241202	113900	10546655	4435	4435	4435	4435	0
455	20241202	113800	10546655	4435	4435	4435	4435	0
456	20241202	113700	10546655	4435	4435	4435	4435	0
457	20241202	113600	10546655	4435	4435	4435	4435	0
458	20241202	113500	10546655	4435	4435	4435	4435	0
459	20241202	113400	10546655	4435	4435	4435	4435	0
460	20241202	113300	10546655	4435	4435	4435	4435	0
461	20241202	113200	10546655	4435	4435	4435	4435	0
462	20241202	113100	10546655	4435	4435	4435	4435	0
463	20241202	113000	10546655	4435	4435	4435	4435	0
464	20241202	112900	10546655	4435	4455	4455	4435	160
465	20241202	112800	9836175	4515	4515	4515	4515	0
466	20241202	112700	9836175	4515	4515	4515	4515	0
467	20241202	112600	9836175	4515	4515	4515	4515	0
468	20241202	112500	9836175	4515	4515	4515	4515	0
469	20241202	112400	9836175	4515	4515	4515	4515	0
470	20241202	112300	9836175	4515	4515	4515	4515	0
471	20241202	112200	9836175	4515	4515	4515	4515	0
472	20241202	112100	9836175	4515	4515	4515	4515	0
473	20241202	112000	9836175	4515	4515	4515	4515	0
474	20241202	111900	9836175	4515	4515	4515	4515	0
475	20241202	111800	9836175	4515	4515	4515	4515	0
476	20241202	111700	9836175	4515	4515	4515	4515	0
477	20241202	111600	9836175	4515	4515	4515	4515	0
478	20241202	111500	9836175	4515	4515	4515	4515	5
479	20241202	111400	9813600	4520	4520	4520	4520	0
480	20241202	111300	9813600	4520	4520	4520	4520	0
481	20241202	111200	9813600	4520	4520	4520	4520	0
482	20241202	111100	9813600	4520	4520	4520	4520	0
483	20241202	111000	9813600	4520	4520	4520	4520	0
484	20241202	110900	9813600	4520	4520	4520	4520	0
485	20241202	110800	9813600	4520	4520	4520	4520	0
486	20241202	110700	9813600	4520	4520	4520	4520	0
487	20241202	110600	9813600	4520	4520	4520	4520	0
488	20241202	110500	9813600	4520	4520	4520	4520	0
489	20241202	110400	9813600	4520	4520	4520	4520	0
490	20241202	110300	9813600	4520	4520	4520	4520	0
491	20241202	110200	9813600	4520	4520	4520	4520	0
492	20241202	110100	9813600	4520	4520	4520	4520	0
493	20241202	110000	9813600	4520	4520	4520	4520	0
494	20241202	105900	9813600	4520	4520	4520	4520	0
495	20241202	105800	9813600	4520	4520	4520	4520	0
496	20241202	105700	9813600	4520	4520	4520	4520	0
497	20241202	105600	9813600	4520	4520	4520	4520	0
498	20241202	105500	9813600	4520	4520	4520	4520	0
499	20241202	105400	9813600	4520	4520	4520	4520	100
500	20241202	105300	9361600	4530	4530	4530	4530	0
501	20241202	105200	9361600	4530	4530	4530	4530	0
502	20241202	105100	9361600	4530	4530	4530	4530	0
503	20241202	105000	9361600	4530	4530	4530	4530	0
504	20241202	104900	9361600	4530	4530	4530	4530	0
505	20241202	104800	9361600	4530	4530	4530	4530	0
506	20241202	104700	9361600	4530	4530	4530	4530	0
507	20241202	104600	9361600	4530	4530	4530	4530	0
508	20241202	104500	9361600	4530	4530	4530	4530	0
509	20241202	104400	9361600	4530	4530	4530	4530	0
510	20241202	104300	9361600	4530	4530	4530	4530	0
511	20241202	104200	9361600	4530	4530	4530	4530	12
512	20241202	104100	9307240	4525	4525	4525	4525	0
513	20241202	104000	9307240	4525	4520	4525	4520	150
514	20241202	103900	8628835	4520	4520	4520	4520	0
515	20241202	103800	8628835	4520	4520	4520	4520	0
516	20241202	103700	8628835	4520	4520	4520	4520	0
517	20241202	103600	8628835	4520	4520	4520	4520	0
518	20241202	103500	8628835	4520	4520	4520	4520	0
519	20241202	103400	8628835	4520	4520	4520	4520	0
520	20241202	103300	8628835	4520	4520	4520	4520	0
521	20241202	103200	8628835	4520	4520	4520	4520	0
522	20241202	103100	8628835	4520	4520	4520	4520	0
523	20241202	103000	8628835	4520	4515	4520	4515	50
524	20241202	102900	8402920	4515	4475	4515	4475	50
525	20241202	102800	8177740	4435	4435	4435	4435	0
526	20241202	102700	8177740	4435	4435	4435	4435	0
527	20241202	102600	8177740	4435	4440	4440	4435	51
528	20241202	102500	7951540	4435	4435	4435	4435	0
529	20241202	102400	7951540	4435	4435	4435	4435	0
530	20241202	102300	7951540	4435	4435	4435	4435	0
531	20241202	102200	7951540	4435	4435	4435	4435	0
532	20241202	102100	7951540	4435	4435	4435	4435	0
533	20241202	102000	7951540	4435	4435	4435	4435	0
534	20241202	101900	7951540	4435	4435	4435	4435	0
535	20241202	101800	7951540	4435	4435	4435	4435	0
536	20241202	101700	7951540	4435	4435	4435	4435	0
537	20241202	101600	7951540	4435	4435	4435	4435	0
538	20241202	101500	7951540	4435	4435	4435	4435	7
539	20241202	101400	7920495	4435	4435	4435	4435	1
540	20241202	101300	7916060	4425	4425	4425	4425	0
541	20241202	101200	7916060	4425	4425	4425	4425	0
542	20241202	101100	7916060	4425	4425	4425	4425	0
543	20241202	101000	7916060	4425	4425	4425	4425	0
544	20241202	100900	7916060	4425	4425	4425	4425	0
545	20241202	100800	7916060	4425	4425	4425	4425	0
546	20241202	100700	7916060	4425	4425	4425	4425	0
547	20241202	100600	7916060	4425	4425	4425	4425	0
548	20241202	100500	7916060	4425	4425	4425	4425	0
549	20241202	100400	7916060	4425	4425	4425	4425	0
550	20241202	100300	7916060	4425	4425	4425	4425	0
551	20241202	100200	7916060	4425	4425	4425	4425	0
552	20241202	100100	7916060	4425	4425	4425	4425	0
553	20241202	100000	7916060	4425	4425	4425	4425	0
554	20241202	095900	7916060	4425	4425	4425	4425	0
555	20241202	095800	7916060	4425	4425	4425	4425	0
556	20241202	095700	7916060	4425	4425	4425	4425	30
557	20241202	095600	7783310	4430	4430	4430	4430	0
558	20241202	095500	7783310	4430	4430	4430	4430	0
559	20241202	095400	7783310	4430	4430	4430	4430	6
560	20241202	095300	7756730	4520	4520	4520	4520	0
561	20241202	095200	7756730	4520	4520	4520	4520	0
562	20241202	095100	7756730	4520	4520	4520	4520	50
563	20241202	095000	7530730	4525	4525	4525	4525	0
564	20241202	094900	7530730	4525	4525	4525	4525	0
565	20241202	094800	7530730	4525	4525	4525	4525	0
566	20241202	094700	7530730	4525	4525	4525	4525	0
567	20241202	094600	7530730	4525	4525	4525	4525	0
568	20241202	094500	7530730	4525	4525	4525	4525	0
569	20241202	094400	7530730	4525	4525	4525	4525	0
570	20241202	094300	7530730	4525	4525	4525	4525	1
571	20241202	094200	7526205	4530	4530	4530	4530	0
572	20241202	094100	7526205	4530	4530	4530	4530	0
573	20241202	094000	7526205	4530	4530	4530	4530	0
574	20241202	093900	7526205	4530	4530	4530	4530	0
575	20241202	093800	7526205	4530	4530	4530	4530	0
576	20241202	093700	7526205	4530	4530	4530	4530	0
577	20241202	093600	7526205	4530	4530	4530	4530	0
578	20241202	093500	7526205	4530	4530	4530	4530	0
579	20241202	093400	7526205	4530	4530	4530	4530	0
580	20241202	093300	7526205	4530	4530	4530	4530	0
581	20241202	093200	7526205	4530	4530	4530	4530	0
582	20241202	093100	7526205	4530	4530	4530	4530	50
583	20241202	093000	7299705	4535	4445	4535	4445	801
584	20241202	092900	3700180	4420	4420	4420	4420	0
585	20241202	092800	3700180	4420	4430	4430	4420	91
586	20241202	092700	3297920	4430	4430	4430	4430	6
587	20241202	092600	3271340	4430	4430	4430	4430	2
588	20241202	092500	3262480	4430	4450	4450	4430	167
589	20241202	092400	2521445	4460	4475	4475	4460	167
590	20241202	092300	1775605	4480	4480	4480	4480	5
591	20241202	092200	1753205	4480	4480	4480	4480	0
592	20241202	092100	1753205	4480	4480	4480	4480	0
593	20241202	092000	1753205	4480	4480	4480	4480	62
594	20241202	091900	1475445	4485	4485	4485	4485	60
595	20241202	091800	1206345	4525	4525	4525	4525	0
596	20241202	091700	1206345	4525	4525	4525	4525	0
597	20241202	091600	1206345	4525	4525	4525	4525	0
598	20241202	091500	1206345	4525	4525	4525	4525	0
599	20241202	091400	1206345	4525	4525	4525	4525	1
600	20241202	091300	1201820	4470	4470	4470	4470	0
601	20241202	091200	1201820	4470	4470	4470	4470	0
602	20241202	091100	1201820	4470	4470	4470	4470	3
603	20241202	091000	1188410	4470	4470	4470	4470	0
604	20241202	090900	1188410	4470	4470	4470	4470	4
605	20241202	090800	1170530	4465	4465	4465	4465	0
606	20241202	090700	1170530	4465	4465	4465	4465	0
607	20241202	090600	1170530	4465	4465	4465	4465	0
608	20241202	090500	1170530	4465	4465	4465	4465	0
609	20241202	090400	1170530	4465	4465	4465	4465	0
610	20241202	090300	1170530	4465	4465	4465	4465	0
611	20241202	090200	1170530	4465	4465	4465	4465	0
612	20241202	090100	1170530	4465	4465	4465	4465	0
613	20241202	090000	1170530	4465	4450	4465	4450	263