KissMeData/221840/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204900	13656302	1593	1593	1593	1593	195
3	20241202	204800	13656302	1593	1593	1593	1593	0
4	20241202	204700	13656302	1593	1593	1593	1593	0
5	20241202	204600	13656302	1593	1593	1593	1593	0
6	20241202	204500	13656302	1593	1593	1593	1593	0
7	20241202	204400	13656302	1593	1593	1593	1593	0
8	20241202	204300	13656302	1593	1593	1593	1593	0
9	20241202	204200	13656302	1593	1593	1593	1593	0
10	20241202	204100	13656302	1593	1593	1593	1593	0
11	20241202	204000	13656302	1593	1593	1593	1593	0
12	20241202	203900	13656302	1593	1593	1593	1593	0
13	20241202	203800	13656302	1593	1593	1593	1593	0
14	20241202	203700	13656302	1593	1593	1593	1593	0
15	20241202	203600	13656302	1593	1593	1593	1593	0
16	20241202	203500	13656302	1593	1593	1593	1593	0
17	20241202	203400	13656302	1593	1593	1593	1593	0
18	20241202	203300	13656302	1593	1593	1593	1593	0
19	20241202	203200	13656302	1593	1593	1593	1593	0
20	20241202	203100	13656302	1593	1593	1593	1593	0
21	20241202	203000	13656302	1593	1593	1593	1593	0
22	20241202	202900	13656302	1593	1593	1593	1593	0
23	20241202	202800	13656302	1593	1593	1593	1593	0
24	20241202	202700	13656302	1593	1593	1593	1593	0
25	20241202	202600	13656302	1593	1593	1593	1593	0
26	20241202	202500	13656302	1593	1593	1593	1593	0
27	20241202	202400	13656302	1593	1593	1593	1593	0
28	20241202	202300	13656302	1593	1593	1593	1593	0
29	20241202	202200	13656302	1593	1593	1593	1593	0
30	20241202	202100	13656302	1593	1593	1593	1593	0
31	20241202	202000	13656302	1593	1593	1593	1593	0
32	20241202	201900	13656302	1593	1593	1593	1593	195
33	20241202	201800	13656302	1593	1593	1593	1593	0
34	20241202	201700	13656302	1593	1593	1593	1593	0
35	20241202	201600	13656302	1593	1593	1593	1593	0
36	20241202	201500	13656302	1593	1593	1593	1593	0
37	20241202	201400	13656302	1593	1593	1593	1593	0
38	20241202	201300	13656302	1593	1593	1593	1593	0
39	20241202	201200	13656302	1593	1593	1593	1593	0
40	20241202	201100	13656302	1593	1593	1593	1593	0
41	20241202	201000	13656302	1593	1593	1593	1593	0
42	20241202	200900	13656302	1593	1593	1593	1593	0
43	20241202	200800	13656302	1593	1593	1593	1593	0
44	20241202	200700	13656302	1593	1593	1593	1593	0
45	20241202	200600	13656302	1593	1593	1593	1593	0
46	20241202	200500	13656302	1593	1593	1593	1593	0
47	20241202	200400	13656302	1593	1593	1593	1593	0
48	20241202	200300	13656302	1593	1593	1593	1593	0
49	20241202	200200	13656302	1593	1593	1593	1593	0
50	20241202	200100	13656302	1593	1593	1593	1593	0
51	20241202	200000	13656302	1593	1593	1593	1593	0
52	20241202	195900	13656302	1593	1593	1593	1593	0
53	20241202	195800	13656302	1593	1593	1593	1593	0
54	20241202	195700	13656302	1593	1593	1593	1593	0
55	20241202	195600	13656302	1593	1593	1593	1593	0
56	20241202	195500	13656302	1593	1593	1593	1593	0
57	20241202	195400	13656302	1593	1593	1593	1593	0
58	20241202	195300	13656302	1593	1593	1593	1593	0
59	20241202	195200	13656302	1593	1593	1593	1593	0
60	20241202	195100	13656302	1593	1593	1593	1593	0
61	20241202	195000	13656302	1593	1593	1593	1593	0
62	20241202	194900	13656302	1593	1593	1593	1593	195
63	20241202	194800	13656302	1593	1593	1593	1593	0
64	20241202	194700	13656302	1593	1593	1593	1593	0
65	20241202	194600	13656302	1593	1593	1593	1593	0
66	20241202	194500	13656302	1593	1593	1593	1593	0
67	20241202	194400	13656302	1593	1593	1593	1593	0
68	20241202	194300	13656302	1593	1593	1593	1593	0
69	20241202	194200	13656302	1593	1593	1593	1593	0
70	20241202	194100	13656302	1593	1593	1593	1593	0
71	20241202	194000	13656302	1593	1593	1593	1593	0
72	20241202	193900	13656302	1593	1593	1593	1593	0
73	20241202	193800	13656302	1593	1593	1593	1593	0
74	20241202	193700	13656302	1593	1593	1593	1593	0
75	20241202	193600	13656302	1593	1593	1593	1593	0
76	20241202	193500	13656302	1593	1593	1593	1593	0
77	20241202	193400	13656302	1593	1593	1593	1593	0
78	20241202	193300	13656302	1593	1593	1593	1593	0
79	20241202	193200	13656302	1593	1593	1593	1593	0
80	20241202	193100	13656302	1593	1593	1593	1593	0
81	20241202	193000	13656302	1593	1593	1593	1593	0
82	20241202	192900	13656302	1593	1593	1593	1593	0
83	20241202	192800	13656302	1593	1593	1593	1593	0
84	20241202	192700	13656302	1593	1593	1593	1593	0
85	20241202	192600	13656302	1593	1593	1593	1593	0
86	20241202	192500	13656302	1593	1593	1593	1593	0
87	20241202	192400	13656302	1593	1593	1593	1593	0
88	20241202	192300	13656302	1593	1593	1593	1593	0
89	20241202	192200	13656302	1593	1593	1593	1593	0
90	20241202	192100	13656302	1593	1593	1593	1593	0
91	20241202	192000	13656302	1593	1593	1593	1593	0
92	20241202	191900	13656302	1593	1593	1593	1593	195
93	20241202	191800	13656302	1593	1593	1593	1593	0
94	20241202	191700	13656302	1593	1593	1593	1593	0
95	20241202	191600	13656302	1593	1593	1593	1593	0
96	20241202	191500	13656302	1593	1593	1593	1593	0
97	20241202	191400	13656302	1593	1593	1593	1593	0
98	20241202	191300	13656302	1593	1593	1593	1593	0
99	20241202	191200	13656302	1593	1593	1593	1593	0
100	20241202	191100	13656302	1593	1593	1593	1593	0
101	20241202	191000	13656302	1593	1593	1593	1593	0
102	20241202	190900	13656302	1593	1593	1593	1593	0
103	20241202	190800	13656302	1593	1593	1593	1593	0
104	20241202	190700	13656302	1593	1593	1593	1593	0
105	20241202	190600	13656302	1593	1593	1593	1593	0
106	20241202	190500	13656302	1593	1593	1593	1593	0
107	20241202	190400	13656302	1593	1593	1593	1593	0
108	20241202	190300	13656302	1593	1593	1593	1593	0
109	20241202	190200	13656302	1593	1593	1593	1593	0
110	20241202	190100	13656302	1593	1593	1593	1593	0
111	20241202	190000	13656302	1593	1593	1593	1593	0
112	20241202	185900	13656302	1593	1593	1593	1593	0
113	20241202	185800	13656302	1593	1593	1593	1593	0
114	20241202	185700	13656302	1593	1593	1593	1593	0
115	20241202	185600	13656302	1593	1593	1593	1593	0
116	20241202	185500	13656302	1593	1593	1593	1593	0
117	20241202	185400	13656302	1593	1593	1593	1593	0
118	20241202	185300	13656302	1593	1593	1593	1593	0
119	20241202	185200	13656302	1593	1593	1593	1593	0
120	20241202	185100	13656302	1593	1593	1593	1593	0
121	20241202	185000	13656302	1593	1593	1593	1593	0
122	20241202	184900	13656302	1593	1593	1593	1593	195
123	20241202	184800	13656302	1593	1593	1593	1593	0
124	20241202	184700	13656302	1593	1593	1593	1593	0
125	20241202	184600	13656302	1593	1593	1593	1593	0
126	20241202	184500	13656302	1593	1593	1593	1593	0
127	20241202	184400	13656302	1593	1593	1593	1593	0
128	20241202	184300	13656302	1593	1593	1593	1593	0
129	20241202	184200	13656302	1593	1593	1593	1593	0
130	20241202	184100	13656302	1593	1593	1593	1593	0
131	20241202	184000	13656302	1593	1593	1593	1593	0
132	20241202	183900	13656302	1593	1593	1593	1593	0
133	20241202	183800	13656302	1593	1593	1593	1593	0
134	20241202	183700	13656302	1593	1593	1593	1593	0
135	20241202	183600	13656302	1593	1593	1593	1593	0
136	20241202	183500	13656302	1593	1593	1593	1593	0
137	20241202	183400	13656302	1593	1593	1593	1593	0
138	20241202	183300	13656302	1593	1593	1593	1593	0
139	20241202	183200	13656302	1593	1593	1593	1593	0
140	20241202	183100	13656302	1593	1593	1593	1593	0
141	20241202	183000	13656302	1593	1593	1593	1593	0
142	20241202	182900	13656302	1593	1593	1593	1593	0
143	20241202	182800	13656302	1593	1593	1593	1593	0
144	20241202	182700	13656302	1593	1593	1593	1593	0
145	20241202	182600	13656302	1593	1593	1593	1593	0
146	20241202	182500	13656302	1593	1593	1593	1593	0
147	20241202	182400	13656302	1593	1593	1593	1593	0
148	20241202	182300	13656302	1593	1593	1593	1593	0
149	20241202	182200	13656302	1593	1593	1593	1593	0
150	20241202	182100	13656302	1593	1593	1593	1593	0
151	20241202	182000	13656302	1593	1593	1593	1593	0
152	20241202	181900	13656302	1593	1593	1593	1593	195
153	20241202	181800	13656302	1593	1593	1593	1593	0
154	20241202	181700	13656302	1593	1593	1593	1593	0
155	20241202	181600	13656302	1593	1593	1593	1593	0
156	20241202	181500	13656302	1593	1593	1593	1593	0
157	20241202	181400	13656302	1593	1593	1593	1593	0
158	20241202	181300	13656302	1593	1593	1593	1593	0
159	20241202	181200	13656302	1593	1593	1593	1593	0
160	20241202	181100	13656302	1593	1593	1593	1593	0
161	20241202	181000	13656302	1593	1593	1593	1593	0
162	20241202	180900	13656302	1593	1593	1593	1593	0
163	20241202	180800	13656302	1593	1593	1593	1593	0
164	20241202	180700	13656302	1593	1593	1593	1593	0
165	20241202	180600	13656302	1593	1593	1593	1593	0
166	20241202	180500	13656302	1593	1593	1593	1593	0
167	20241202	180400	13656302	1593	1593	1593	1593	0
168	20241202	180300	13656302	1593	1593	1593	1593	0
169	20241202	180200	13656302	1593	1593	1593	1593	0
170	20241202	180100	13656302	1593	1593	1593	1593	0
171	20241202	180000	13656302	1593	1593	1593	1593	0
172	20241202	175900	13656302	1593	1593	1593	1593	0
173	20241202	175800	13656302	1593	1593	1593	1593	0
174	20241202	175700	13656302	1593	1593	1593	1593	0
175	20241202	175600	13656302	1593	1593	1593	1593	0
176	20241202	175500	13656302	1593	1593	1593	1593	0
177	20241202	175400	13656302	1593	1593	1593	1593	0
178	20241202	175300	13656302	1593	1593	1593	1593	0
179	20241202	175200	13656302	1593	1593	1593	1593	0
180	20241202	175100	13656302	1593	1593	1593	1593	0
181	20241202	175000	13656302	1593	1593	1593	1593	0
182	20241202	174900	13656302	1593	1593	1593	1593	195
183	20241202	174800	13656302	1593	1593	1593	1593	0
184	20241202	174700	13656302	1593	1593	1593	1593	0
185	20241202	174600	13656302	1593	1593	1593	1593	0
186	20241202	174500	13656302	1593	1593	1593	1593	0
187	20241202	174400	13656302	1593	1593	1593	1593	0
188	20241202	174300	13656302	1593	1593	1593	1593	0
189	20241202	174200	13656302	1593	1593	1593	1593	0
190	20241202	174100	13656302	1593	1593	1593	1593	0
191	20241202	174000	13656302	1593	1593	1593	1593	0
192	20241202	173900	13656302	1593	1593	1593	1593	0
193	20241202	173800	13656302	1593	1593	1593	1593	0
194	20241202	173700	13656302	1593	1593	1593	1593	0
195	20241202	173600	13656302	1593	1593	1593	1593	0
196	20241202	173500	13656302	1593	1593	1593	1593	0
197	20241202	173400	13656302	1593	1593	1593	1593	0
198	20241202	173300	13656302	1593	1593	1593	1593	0
199	20241202	173200	13656302	1593	1593	1593	1593	0
200	20241202	173100	13656302	1593	1593	1593	1593	0
201	20241202	173000	13656302	1593	1593	1593	1593	0
202	20241202	172900	13656302	1593	1593	1593	1593	0
203	20241202	172800	13656302	1593	1593	1593	1593	0
204	20241202	172700	13656302	1593	1593	1593	1593	0
205	20241202	172600	13656302	1593	1593	1593	1593	0
206	20241202	172500	13656302	1593	1593	1593	1593	0
207	20241202	172400	13656302	1593	1593	1593	1593	0
208	20241202	172300	13656302	1593	1593	1593	1593	0
209	20241202	172200	13656302	1593	1593	1593	1593	0
210	20241202	172100	13656302	1593	1593	1593	1593	0
211	20241202	172000	13656302	1593	1593	1593	1593	0
212	20241202	171900	13656302	1593	1593	1593	1593	195
213	20241202	171800	13656302	1593	1593	1593	1593	0
214	20241202	171700	13656302	1593	1593	1593	1593	0
215	20241202	171600	13656302	1593	1593	1593	1593	0
216	20241202	171500	13656302	1593	1593	1593	1593	0
217	20241202	171400	13656302	1593	1593	1593	1593	0
218	20241202	171300	13656302	1593	1593	1593	1593	0
219	20241202	171200	13656302	1593	1593	1593	1593	0
220	20241202	171100	13656302	1593	1593	1593	1593	0
221	20241202	171000	13656302	1593	1593	1593	1593	0
222	20241202	170900	13656302	1593	1593	1593	1593	0
223	20241202	170800	13656302	1593	1593	1593	1593	0
224	20241202	170700	13656302	1593	1593	1593	1593	0
225	20241202	170600	13656302	1593	1593	1593	1593	0
226	20241202	170500	13656302	1593	1593	1593	1593	0
227	20241202	170400	13656302	1593	1593	1593	1593	0
228	20241202	170300	13656302	1593	1593	1593	1593	0
229	20241202	170200	13656302	1593	1593	1593	1593	0
230	20241202	170100	13656302	1593	1593	1593	1593	0
231	20241202	170000	13656302	1593	1593	1593	1593	0
232	20241202	165900	13656302	1593	1593	1593	1593	0
233	20241202	165800	13656302	1593	1593	1593	1593	0
234	20241202	165700	13656302	1593	1593	1593	1593	0
235	20241202	165600	13656302	1593	1593	1593	1593	0
236	20241202	165500	13656302	1593	1593	1593	1593	0
237	20241202	165400	13656302	1593	1593	1593	1593	0
238	20241202	165300	13656302	1593	1593	1593	1593	0
239	20241202	165200	13656302	1593	1593	1593	1593	0
240	20241202	165100	13656302	1593	1593	1593	1593	0
241	20241202	165000	13656302	1593	1593	1593	1593	0
242	20241202	164900	13656302	1593	1593	1593	1593	195
243	20241202	164800	13656302	1593	1593	1593	1593	0
244	20241202	164700	13656302	1593	1593	1593	1593	0
245	20241202	164600	13656302	1593	1593	1593	1593	0
246	20241202	164500	13656302	1593	1593	1593	1593	0
247	20241202	164400	13656302	1593	1593	1593	1593	0
248	20241202	164300	13656302	1593	1593	1593	1593	0
249	20241202	164200	13656302	1593	1593	1593	1593	0
250	20241202	164100	13656302	1593	1593	1593	1593	0
251	20241202	164000	13656302	1593	1593	1593	1593	0
252	20241202	163900	13656302	1593	1593	1593	1593	0
253	20241202	163800	13656302	1593	1593	1593	1593	0
254	20241202	163700	13656302	1593	1593	1593	1593	0
255	20241202	163600	13656302	1593	1593	1593	1593	0
256	20241202	163500	13656302	1593	1593	1593	1593	0
257	20241202	163400	13656302	1593	1593	1593	1593	0
258	20241202	163300	13656302	1593	1593	1593	1593	0
259	20241202	163200	13656302	1593	1593	1593	1593	0
260	20241202	163100	13656302	1593	1593	1593	1593	0
261	20241202	163000	13656302	1593	1593	1593	1593	0
262	20241202	162900	13656302	1593	1593	1593	1593	0
263	20241202	162800	13656302	1593	1593	1593	1593	0
264	20241202	162700	13656302	1593	1593	1593	1593	0
265	20241202	162600	13656302	1593	1593	1593	1593	0
266	20241202	162500	13656302	1593	1593	1593	1593	0
267	20241202	162400	13656302	1593	1593	1593	1593	0
268	20241202	162300	13656302	1593	1593	1593	1593	0
269	20241202	162200	13656302	1593	1593	1593	1593	0
270	20241202	162100	13656302	1593	1593	1593	1593	0
271	20241202	162000	13656302	1593	1593	1593	1593	0
272	20241202	161900	13656302	1593	1593	1593	1593	195
273	20241202	161800	13656302	1593	1593	1593	1593	0
274	20241202	161700	13656302	1593	1593	1593	1593	0
275	20241202	161600	13656302	1593	1593	1593	1593	0
276	20241202	161500	13656302	1593	1593	1593	1593	0
277	20241202	161400	13656302	1593	1593	1593	1593	0
278	20241202	161300	13656302	1593	1593	1593	1593	0
279	20241202	161200	13656302	1593	1593	1593	1593	0
280	20241202	161100	13656302	1593	1593	1593	1593	0
281	20241202	161000	13656302	1593	1593	1593	1593	0
282	20241202	160900	13656302	1593	1593	1593	1593	0
283	20241202	160800	13656302	1593	1593	1593	1593	0
284	20241202	160700	13656302	1593	1593	1593	1593	0
285	20241202	160600	13656302	1593	1593	1593	1593	0
286	20241202	160500	13656302	1593	1593	1593	1593	0
287	20241202	160400	13656302	1593	1593	1593	1593	0
288	20241202	160300	13656302	1593	1593	1593	1593	0
289	20241202	160200	13656302	1593	1593	1593	1593	0
290	20241202	160100	13656302	1593	1593	1593	1593	0
291	20241202	160000	13656302	1593	1593	1593	1593	0
292	20241202	155900	13656302	1593	1593	1593	1593	0
293	20241202	155800	13656302	1593	1593	1593	1593	0
294	20241202	155700	13656302	1593	1593	1593	1593	0
295	20241202	155600	13656302	1593	1593	1593	1593	0
296	20241202	155500	13656302	1593	1593	1593	1593	0
297	20241202	155400	13656302	1593	1593	1593	1593	0
298	20241202	155300	13656302	1593	1593	1593	1593	0
299	20241202	155200	13656302	1593	1593	1593	1593	0
300	20241202	155100	13656302	1593	1593	1593	1593	0
301	20241202	155000	13656302	1593	1593	1593	1593	0
302	20241202	154900	13656302	1593	1593	1593	1593	195
303	20241202	154800	13656302	1593	1593	1593	1593	0
304	20241202	154700	13656302	1593	1593	1593	1593	0
305	20241202	154600	13656302	1593	1593	1593	1593	0
306	20241202	154500	13656302	1593	1593	1593	1593	0
307	20241202	154400	13656302	1593	1593	1593	1593	0
308	20241202	154300	13656302	1593	1593	1593	1593	0
309	20241202	154200	13656302	1593	1593	1593	1593	0
310	20241202	154100	13656302	1593	1593	1593	1593	0
311	20241202	154000	13656302	1593	1593	1593	1593	0
312	20241202	153900	13656302	1593	1593	1593	1593	0
313	20241202	153800	13656302	1593	1593	1593	1593	0
314	20241202	153700	13656302	1593	1593	1593	1593	0
315	20241202	153600	13656302	1593	1593	1593	1593	0
316	20241202	153500	13656302	1593	1593	1593	1593	0
317	20241202	153400	13656302	1593	1593	1593	1593	0
318	20241202	153300	13656302	1593	1593	1593	1593	0
319	20241202	153200	13656302	1593	1593	1593	1593	0
320	20241202	153100	13656302	1593	1593	1593	1593	0
321	20241202	153000	13656302	1593	1593	1593	1593	195
322	20241202	152900	13345667	1594	1594	1594	1594	0
323	20241202	152800	13345667	1594	1594	1594	1594	0
324	20241202	152700	13345667	1594	1594	1594	1594	0
325	20241202	152600	13345667	1594	1594	1594	1594	0
326	20241202	152500	13345667	1594	1594	1594	1594	0
327	20241202	152400	13345667	1594	1594	1594	1594	0
328	20241202	152300	13345667	1594	1594	1594	1594	0
329	20241202	152200	13345667	1594	1594	1594	1594	0
330	20241202	152100	13345667	1594	1594	1594	1594	0
331	20241202	152000	13345667	1594	1594	1594	1594	0
332	20241202	151900	13345667	1594	1594	1594	1594	22
333	20241202	151800	13310599	1595	1595	1595	1595	0
334	20241202	151700	13310599	1595	1595	1595	1595	0
335	20241202	151600	13310599	1595	1595	1595	1595	1
336	20241202	151500	13309004	1596	1596	1596	1596	0
337	20241202	151400	13309004	1596	1596	1596	1596	0
338	20241202	151300	13309004	1596	1578	1596	1578	376
339	20241202	151200	12715658	1578	1579	1579	1578	475
340	20241202	151100	11966105	1578	1585	1585	1578	927
341	20241202	151000	10503114	1599	1599	1599	1599	0
342	20241202	150900	10503114	1599	1599	1599	1599	0
343	20241202	150800	10503114	1599	1599	1599	1599	0
344	20241202	150700	10503114	1599	1599	1599	1599	0
345	20241202	150600	10503114	1599	1599	1599	1599	0
346	20241202	150500	10503114	1599	1599	1599	1599	0
347	20241202	150400	10503114	1599	1599	1599	1599	0
348	20241202	150300	10503114	1599	1599	1599	1599	0
349	20241202	150200	10503114	1599	1599	1599	1599	0
350	20241202	150100	10503114	1599	1599	1599	1599	0
351	20241202	150000	10503114	1599	1599	1599	1599	0
352	20241202	145900	10503114	1599	1599	1599	1599	0
353	20241202	145800	10503114	1599	1599	1599	1599	0
354	20241202	145700	10503114	1599	1599	1599	1599	0
355	20241202	145600	10503114	1599	1599	1599	1599	0
356	20241202	145500	10503114	1599	1599	1599	1599	0
357	20241202	145400	10503114	1599	1599	1599	1599	0
358	20241202	145300	10503114	1599	1599	1599	1599	0
359	20241202	145200	10503114	1599	1599	1599	1599	0
360	20241202	145100	10503114	1599	1599	1599	1599	0
361	20241202	145000	10503114	1599	1599	1599	1599	0
362	20241202	144900	10503114	1599	1599	1599	1599	0
363	20241202	144800	10503114	1599	1599	1599	1599	0
364	20241202	144700	10503114	1599	1599	1599	1599	0
365	20241202	144600	10503114	1599	1599	1599	1599	0
366	20241202	144500	10503114	1599	1599	1599	1599	0
367	20241202	144400	10503114	1599	1599	1599	1599	0
368	20241202	144300	10503114	1599	1599	1599	1599	0
369	20241202	144200	10503114	1599	1599	1599	1599	0
370	20241202	144100	10503114	1599	1599	1599	1599	0
371	20241202	144000	10503114	1599	1599	1599	1599	0
372	20241202	143900	10503114	1599	1599	1599	1599	0
373	20241202	143800	10503114	1599	1599	1599	1599	0
374	20241202	143700	10503114	1599	1599	1599	1599	0
375	20241202	143600	10503114	1599	1599	1599	1599	0
376	20241202	143500	10503114	1599	1599	1599	1599	0
377	20241202	143400	10503114	1599	1599	1599	1599	0
378	20241202	143300	10503114	1599	1599	1599	1599	0
379	20241202	143200	10503114	1599	1599	1599	1599	0
380	20241202	143100	10503114	1599	1599	1599	1599	0
381	20241202	143000	10503114	1599	1599	1599	1599	0
382	20241202	142900	10503114	1599	1599	1599	1599	0
383	20241202	142800	10503114	1599	1599	1599	1599	0
384	20241202	142700	10503114	1599	1599	1599	1599	0
385	20241202	142600	10503114	1599	1599	1599	1599	0
386	20241202	142500	10503114	1599	1599	1599	1599	0
387	20241202	142400	10503114	1599	1599	1599	1599	0
388	20241202	142300	10503114	1599	1599	1599	1599	0
389	20241202	142200	10503114	1599	1599	1599	1599	0
390	20241202	142100	10503114	1599	1599	1599	1599	0
391	20241202	142000	10503114	1599	1599	1599	1599	0
392	20241202	141900	10503114	1599	1599	1599	1599	0
393	20241202	141800	10503114	1599	1599	1599	1599	0
394	20241202	141700	10503114	1599	1599	1599	1599	0
395	20241202	141600	10503114	1599	1599	1599	1599	0
396	20241202	141500	10503114	1599	1599	1599	1599	0
397	20241202	141400	10503114	1599	1599	1599	1599	0
398	20241202	141300	10503114	1599	1599	1599	1599	0
399	20241202	141200	10503114	1599	1599	1599	1599	0
400	20241202	141100	10503114	1599	1599	1599	1599	0
401	20241202	141000	10503114	1599	1599	1599	1599	0
402	20241202	140900	10503114	1599	1599	1599	1599	0
403	20241202	140800	10503114	1599	1599	1599	1599	0
404	20241202	140700	10503114	1599	1599	1599	1599	0
405	20241202	140600	10503114	1599	1599	1599	1599	0
406	20241202	140500	10503114	1599	1599	1599	1599	0
407	20241202	140400	10503114	1599	1599	1599	1599	0
408	20241202	140300	10503114	1599	1599	1599	1599	0
409	20241202	140200	10503114	1599	1599	1599	1599	0
410	20241202	140100	10503114	1599	1599	1599	1599	0
411	20241202	140000	10503114	1599	1599	1599	1599	0
412	20241202	135900	10503114	1599	1599	1599	1599	0
413	20241202	135800	10503114	1599	1599	1599	1599	0
414	20241202	135700	10503114	1599	1599	1599	1599	0
415	20241202	135600	10503114	1599	1599	1599	1599	0
416	20241202	135500	10503114	1599	1599	1599	1599	0
417	20241202	135400	10503114	1599	1599	1599	1599	0
418	20241202	135300	10503114	1599	1599	1599	1599	0
419	20241202	135200	10503114	1599	1599	1599	1599	0
420	20241202	135100	10503114	1599	1599	1599	1599	0
421	20241202	135000	10503114	1599	1599	1599	1599	0
422	20241202	134900	10503114	1599	1599	1599	1599	0
423	20241202	134800	10503114	1599	1599	1599	1599	0
424	20241202	134700	10503114	1599	1599	1599	1599	0
425	20241202	134600	10503114	1599	1599	1599	1599	0
426	20241202	134500	10503114	1599	1599	1599	1599	0
427	20241202	134400	10503114	1599	1599	1599	1599	0
428	20241202	134300	10503114	1599	1599	1599	1599	0
429	20241202	134200	10503114	1599	1599	1599	1599	0
430	20241202	134100	10503114	1599	1599	1599	1599	0
431	20241202	134000	10503114	1599	1599	1599	1599	0
432	20241202	133900	10503114	1599	1599	1599	1599	0
433	20241202	133800	10503114	1599	1599	1599	1599	0
434	20241202	133700	10503114	1599	1599	1599	1599	0
435	20241202	133600	10503114	1599	1599	1599	1599	0
436	20241202	133500	10503114	1599	1599	1599	1599	0
437	20241202	133400	10503114	1599	1599	1599	1599	100
438	20241202	133300	10343214	1599	1599	1599	1599	0
439	20241202	133200	10343214	1599	1599	1599	1599	0
440	20241202	133100	10343214	1599	1599	1599	1599	0
441	20241202	133000	10343214	1599	1599	1599	1599	0
442	20241202	132900	10343214	1599	1599	1599	1599	1
443	20241202	132800	10341615	1578	1578	1578	1578	0
444	20241202	132700	10341615	1578	1578	1578	1578	0
445	20241202	132600	10341615	1578	1578	1578	1578	0
446	20241202	132500	10341615	1578	1578	1578	1578	0
447	20241202	132400	10341615	1578	1578	1578	1578	0
448	20241202	132300	10341615	1578	1578	1578	1578	0
449	20241202	132200	10341615	1578	1578	1578	1578	0
450	20241202	132100	10341615	1578	1578	1578	1578	0
451	20241202	132000	10341615	1578	1578	1578	1578	0
452	20241202	131900	10341615	1578	1578	1578	1578	0
453	20241202	131800	10341615	1578	1579	1579	1578	400
454	20241202	131700	9710148	1602	1602	1602	1602	0
455	20241202	131600	9710148	1602	1602	1602	1602	0
456	20241202	131500	9710148	1602	1602	1602	1602	0
457	20241202	131400	9710148	1602	1602	1602	1602	0
458	20241202	131300	9710148	1602	1602	1602	1602	0
459	20241202	131200	9710148	1602	1602	1602	1602	0
460	20241202	131100	9710148	1602	1602	1602	1602	0
461	20241202	131000	9710148	1602	1602	1602	1602	0
462	20241202	130900	9710148	1602	1602	1602	1602	0
463	20241202	130800	9710148	1602	1602	1602	1602	0
464	20241202	130700	9710148	1602	1602	1602	1602	0
465	20241202	130600	9710148	1602	1602	1602	1602	0
466	20241202	130500	9710148	1602	1602	1602	1602	0
467	20241202	130400	9710148	1602	1602	1602	1602	0
468	20241202	130300	9710148	1602	1602	1602	1602	0
469	20241202	130200	9710148	1602	1602	1602	1602	0
470	20241202	130100	9710148	1602	1602	1602	1602	11
471	20241202	130000	9692526	1602	1602	1602	1602	0
472	20241202	125900	9692526	1602	1602	1602	1602	1
473	20241202	125800	9690924	1578	1578	1578	1578	0
474	20241202	125700	9690924	1578	1578	1578	1578	0
475	20241202	125600	9690924	1578	1578	1578	1578	0
476	20241202	125500	9690924	1578	1590	1590	1578	1000
477	20241202	125400	8112074	1590	1590	1590	1590	0
478	20241202	125300	8112074	1590	1590	1590	1590	0
479	20241202	125200	8112074	1590	1590	1590	1590	0
480	20241202	125100	8112074	1590	1590	1590	1590	0
481	20241202	125000	8112074	1590	1590	1590	1590	0
482	20241202	124900	8112074	1590	1590	1590	1590	0
483	20241202	124800	8112074	1590	1590	1590	1590	0
484	20241202	124700	8112074	1590	1590	1590	1590	0
485	20241202	124600	8112074	1590	1600	1600	1590	20
486	20241202	124500	8080247	1607	1607	1607	1607	0
487	20241202	124400	8080247	1607	1607	1607	1607	402
488	20241202	124300	7434233	1607	1607	1607	1607	0
489	20241202	124200	7434233	1607	1605	1607	1605	1243
490	20241202	124100	5438029	1606	1606	1606	1606	0
491	20241202	124000	5438029	1606	1606	1606	1606	0
492	20241202	123900	5438029	1606	1606	1606	1606	0
493	20241202	123800	5438029	1606	1606	1606	1606	0
494	20241202	123700	5438029	1606	1606	1606	1606	0
495	20241202	123600	5438029	1606	1606	1606	1606	0
496	20241202	123500	5438029	1606	1606	1606	1606	0
497	20241202	123400	5438029	1606	1606	1606	1606	0
498	20241202	123300	5438029	1606	1601	1606	1601	807
499	20241202	123200	4144957	1601	1601	1601	1601	0
500	20241202	123100	4144957	1601	1601	1601	1601	0
501	20241202	123000	4144957	1601	1601	1601	1601	0
502	20241202	122900	4144957	1601	1601	1601	1601	0
503	20241202	122800	4144957	1601	1601	1601	1601	0
504	20241202	122700	4144957	1601	1601	1601	1601	0
505	20241202	122600	4144957	1601	1601	1601	1601	0
506	20241202	122500	4144957	1601	1601	1601	1601	0
507	20241202	122400	4144957	1601	1601	1601	1601	0
508	20241202	122300	4144957	1601	1601	1601	1601	0
509	20241202	122200	4144957	1601	1601	1601	1601	0
510	20241202	122100	4144957	1601	1601	1601	1601	0
511	20241202	122000	4144957	1601	1601	1601	1601	0
512	20241202	121900	4144957	1601	1601	1601	1601	0
513	20241202	121800	4144957	1601	1601	1601	1601	1
514	20241202	121700	4143356	1601	1601	1601	1601	0
515	20241202	121600	4143356	1601	1601	1601	1601	0
516	20241202	121500	4143356	1601	1601	1601	1601	0
517	20241202	121400	4143356	1601	1601	1601	1601	0
518	20241202	121300	4143356	1601	1601	1601	1601	0
519	20241202	121200	4143356	1601	1593	1601	1593	240
520	20241202	121100	3760972	1593	1593	1593	1593	0
521	20241202	121000	3760972	1593	1593	1593	1593	0
522	20241202	120900	3760972	1593	1593	1593	1593	0
523	20241202	120800	3760972	1593	1593	1593	1593	0
524	20241202	120700	3760972	1593	1593	1593	1593	0
525	20241202	120600	3760972	1593	1593	1593	1593	0
526	20241202	120500	3760972	1593	1593	1593	1593	0
527	20241202	120400	3760972	1593	1593	1593	1593	0
528	20241202	120300	3760972	1593	1593	1593	1593	0
529	20241202	120200	3760972	1593	1593	1593	1593	0
530	20241202	120100	3760972	1593	1593	1593	1593	0
531	20241202	120000	3760972	1593	1593	1593	1593	0
532	20241202	115900	3760972	1593	1593	1593	1593	0
533	20241202	115800	3760972	1593	1593	1593	1593	0
534	20241202	115700	3760972	1593	1593	1593	1593	0
535	20241202	115600	3760972	1593	1593	1593	1593	0
536	20241202	115500	3760972	1593	1593	1593	1593	0
537	20241202	115400	3760972	1593	1593	1593	1593	0
538	20241202	115300	3760972	1593	1593	1593	1593	0
539	20241202	115200	3760972	1593	1593	1593	1593	0
540	20241202	115100	3760972	1593	1593	1593	1593	0
541	20241202	115000	3760972	1593	1593	1593	1593	0
542	20241202	114900	3760972	1593	1593	1593	1593	0
543	20241202	114800	3760972	1593	1593	1593	1593	0
544	20241202	114700	3760972	1593	1593	1593	1593	1
545	20241202	114600	3759379	1593	1593	1593	1593	0
546	20241202	114500	3759379	1593	1593	1593	1593	1
547	20241202	114400	3757786	1593	1593	1593	1593	0
548	20241202	114300	3757786	1593	1593	1593	1593	0
549	20241202	114200	3757786	1593	1593	1593	1593	0
550	20241202	114100	3757786	1593	1593	1593	1593	0
551	20241202	114000	3757786	1593	1593	1593	1593	0
552	20241202	113900	3757786	1593	1593	1593	1593	0
553	20241202	113800	3757786	1593	1593	1593	1593	0
554	20241202	113700	3757786	1593	1593	1593	1593	1
555	20241202	113600	3756193	1590	1590	1590	1590	0
556	20241202	113500	3756193	1590	1590	1590	1590	0
557	20241202	113400	3756193	1590	1590	1590	1590	0
558	20241202	113300	3756193	1590	1590	1590	1590	0
559	20241202	113200	3756193	1590	1590	1590	1590	200
560	20241202	113100	3438193	1590	1590	1590	1590	0
561	20241202	113000	3438193	1590	1590	1590	1590	0
562	20241202	112900	3438193	1590	1590	1590	1590	0
563	20241202	112800	3438193	1590	1590	1590	1590	0
564	20241202	112700	3438193	1590	1590	1590	1590	0
565	20241202	112600	3438193	1590	1590	1590	1590	0
566	20241202	112500	3438193	1590	1590	1590	1590	360
567	20241202	112400	2865793	1593	1593	1593	1593	0
568	20241202	112300	2865793	1593	1593	1593	1593	0
569	20241202	112200	2865793	1593	1593	1593	1593	0
570	20241202	112100	2865793	1593	1593	1593	1593	0
571	20241202	112000	2865793	1593	1593	1593	1593	11
572	20241202	111900	2848270	1590	1590	1590	1590	7
573	20241202	111800	2837140	1593	1593	1593	1593	0
574	20241202	111700	2837140	1593	1593	1593	1593	0
575	20241202	111600	2837140	1593	1593	1593	1593	0
576	20241202	111500	2837140	1593	1593	1593	1593	0
577	20241202	111400	2837140	1593	1593	1593	1593	0
578	20241202	111300	2837140	1593	1593	1593	1593	0
579	20241202	111200	2837140	1593	1593	1593	1593	0
580	20241202	111100	2837140	1593	1593	1593	1593	0
581	20241202	111000	2837140	1593	1593	1593	1593	0
582	20241202	110900	2837140	1593	1593	1593	1593	0
583	20241202	110800	2837140	1593	1593	1593	1593	0
584	20241202	110700	2837140	1593	1593	1593	1593	0
585	20241202	110600	2837140	1593	1593	1593	1593	0
586	20241202	110500	2837140	1593	1593	1593	1593	0
587	20241202	110400	2837140	1593	1593	1593	1593	0
588	20241202	110300	2837140	1593	1593	1593	1593	0
589	20241202	110200	2837140	1593	1593	1593	1593	0
590	20241202	110100	2837140	1593	1593	1593	1593	0
591	20241202	110000	2837140	1593	1593	1593	1593	0
592	20241202	105900	2837140	1593	1593	1593	1593	0
593	20241202	105800	2837140	1593	1593	1593	1593	0
594	20241202	105700	2837140	1593	1593	1593	1593	0
595	20241202	105600	2837140	1593	1593	1593	1593	0
596	20241202	105500	2837140	1593	1593	1593	1593	0
597	20241202	105400	2837140	1593	1593	1593	1593	0
598	20241202	105300	2837140	1593	1593	1593	1593	0
599	20241202	105200	2837140	1593	1593	1593	1593	0
600	20241202	105100	2837140	1593	1593	1593	1593	0
601	20241202	105000	2837140	1593	1593	1593	1593	0
602	20241202	104900	2837140	1593	1593	1593	1593	0
603	20241202	104800	2837140	1593	1593	1593	1593	0
604	20241202	104700	2837140	1593	1593	1593	1593	0
605	20241202	104600	2837140	1593	1593	1593	1593	10
606	20241202	104500	2821210	1593	1593	1593	1593	0
607	20241202	104400	2821210	1593	1593	1593	1593	0
608	20241202	104300	2821210	1593	1593	1593	1593	0
609	20241202	104200	2821210	1593	1593	1593	1593	0
610	20241202	104100	2821210	1593	1593	1593	1593	0
611	20241202	104000	2821210	1593	1593	1593	1593	0
612	20241202	103900	2821210	1593	1593	1593	1593	0
613	20241202	103800	2821210	1593	1593	1593	1593	0
614	20241202	103700	2821210	1593	1593	1593	1593	0
615	20241202	103600	2821210	1593	1593	1593	1593	0
616	20241202	103500	2821210	1593	1593	1593	1593	0
617	20241202	103400	2821210	1593	1593	1593	1593	0
618	20241202	103300	2821210	1593	1593	1593	1593	0
619	20241202	103200	2821210	1593	1593	1593	1593	9
620	20241202	103100	2806873	1578	1578	1578	1578	0
621	20241202	103000	2806873	1578	1578	1578	1578	0
622	20241202	102900	2806873	1578	1578	1578	1578	0
623	20241202	102800	2806873	1578	1578	1578	1578	0
624	20241202	102700	2806873	1578	1578	1578	1578	0
625	20241202	102600	2806873	1578	1578	1578	1578	0
626	20241202	102500	2806873	1578	1578	1578	1578	0
627	20241202	102400	2806873	1578	1578	1578	1578	0
628	20241202	102300	2806873	1578	1578	1578	1578	690
629	20241202	102200	1718053	1578	1578	1578	1578	0
630	20241202	102100	1718053	1578	1578	1578	1578	0
631	20241202	102000	1718053	1578	1578	1578	1578	0
632	20241202	101900	1718053	1578	1578	1578	1578	0
633	20241202	101800	1718053	1578	1578	1578	1578	0
634	20241202	101700	1718053	1578	1578	1578	1578	0
635	20241202	101600	1718053	1578	1578	1578	1578	0
636	20241202	101500	1718053	1578	1578	1578	1578	0
637	20241202	101400	1718053	1578	1578	1578	1578	1
638	20241202	101300	1716475	1578	1578	1578	1578	0
639	20241202	101200	1716475	1578	1578	1578	1578	0
640	20241202	101100	1716475	1578	1578	1578	1578	0
641	20241202	101000	1716475	1578	1578	1578	1578	0
642	20241202	100900	1716475	1578	1578	1578	1578	20
643	20241202	100800	1684915	1578	1578	1578	1578	0
644	20241202	100700	1684915	1578	1578	1578	1578	0
645	20241202	100600	1684915	1578	1578	1578	1578	0
646	20241202	100500	1684915	1578	1578	1578	1578	23
647	20241202	100400	1648621	1578	1578	1578	1578	2
648	20241202	100300	1645465	1576	1576	1576	1576	20
649	20241202	100200	1613945	1578	1578	1578	1578	0
650	20241202	100100	1613945	1578	1578	1578	1578	0
651	20241202	100000	1613945	1578	1578	1578	1578	0
652	20241202	095900	1613945	1578	1578	1578	1578	0
653	20241202	095800	1613945	1578	1578	1578	1578	0
654	20241202	095700	1613945	1578	1578	1578	1578	0
655	20241202	095600	1613945	1578	1578	1578	1578	0
656	20241202	095500	1613945	1578	1578	1578	1578	0
657	20241202	095400	1613945	1578	1578	1578	1578	0
658	20241202	095300	1613945	1578	1578	1578	1578	0
659	20241202	095200	1613945	1578	1578	1578	1578	1
660	20241202	095100	1612367	1576	1576	1576	1576	0
661	20241202	095000	1612367	1576	1576	1576	1576	0
662	20241202	094900	1612367	1576	1576	1576	1576	0
663	20241202	094800	1612367	1576	1576	1576	1576	0
664	20241202	094700	1612367	1576	1576	1576	1576	0
665	20241202	094600	1612367	1576	1576	1576	1576	0
666	20241202	094500	1612367	1576	1576	1576	1576	0
667	20241202	094400	1612367	1576	1576	1576	1576	0
668	20241202	094300	1612367	1576	1576	1576	1576	0
669	20241202	094200	1612367	1576	1576	1576	1576	0
670	20241202	094100	1612367	1576	1576	1576	1576	0
671	20241202	094000	1612367	1576	1576	1576	1576	1
672	20241202	093900	1610791	1595	1595	1595	1595	0
673	20241202	093800	1610791	1595	1595	1595	1595	0
674	20241202	093700	1610791	1595	1595	1595	1595	0
675	20241202	093600	1610791	1595	1595	1595	1595	0
676	20241202	093500	1610791	1595	1595	1595	1595	0
677	20241202	093400	1610791	1595	1595	1595	1595	10
678	20241202	093300	1594841	1597	1597	1597	1597	0
679	20241202	093200	1594841	1597	1597	1597	1597	1
680	20241202	093100	1593244	1601	1601	1601	1601	0
681	20241202	093000	1593244	1601	1601	1601	1601	0
682	20241202	092900	1593244	1601	1601	1601	1601	0
683	20241202	092800	1593244	1601	1601	1601	1601	0
684	20241202	092700	1593244	1601	1601	1601	1601	0
685	20241202	092600	1593244	1601	1601	1601	1601	10
686	20241202	092500	1577234	1576	1576	1576	1576	0
687	20241202	092400	1577234	1576	1576	1576	1576	0
688	20241202	092300	1577234	1576	1576	1576	1576	0
689	20241202	092200	1577234	1576	1576	1576	1576	0
690	20241202	092100	1577234	1576	1581	1581	1576	353
691	20241202	092000	1020626	1590	1590	1590	1590	60
692	20241202	091900	925226	1600	1600	1600	1600	0
693	20241202	091800	925226	1600	1600	1600	1600	0
694	20241202	091700	925226	1600	1600	1600	1600	176
695	20241202	091600	643626	1600	1600	1600	1600	0
696	20241202	091500	643626	1600	1600	1600	1600	329
697	20241202	091400	117226	1600	1600	1600	1600	0
698	20241202	091300	117226	1600	1600	1600	1600	0
699	20241202	091200	117226	1600	1600	1600	1600	0
700	20241202	091100	117226	1600	1600	1600	1600	0
701	20241202	091000	117226	1600	1600	1600	1600	0
702	20241202	090900	117226	1600	1606	1606	1600	22
703	20241202	090800	81906	1606	1606	1606	1606	0
704	20241202	090700	81906	1606	1606	1606	1606	0
705	20241202	090600	81906	1606	1606	1606	1606	0
706	20241202	090500	81906	1606	1606	1606	1606	0
707	20241202	090400	81906	1606	1606	1606	1606	5
708	20241202	090300	73876	1606	1606	1606	1606	0
709	20241202	090200	73876	1606	1606	1606	1606	0
710	20241202	090100	73876	1606	1606	1606	1606	0
711	20241202	090000	73876	1606	1606	1606	1606	46