KissMeData/046210/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193000	86802520	2870	2870	2870	2870	349
3	20241203	192900	86802520	2870	2870	2870	2870	0
4	20241203	192800	86802520	2870	2870	2870	2870	0
5	20241203	192700	86802520	2870	2870	2870	2870	0
6	20241203	192600	86802520	2870	2870	2870	2870	0
7	20241203	192500	86802520	2870	2870	2870	2870	0
8	20241203	192400	86802520	2870	2870	2870	2870	0
9	20241203	192300	86802520	2870	2870	2870	2870	0
10	20241203	192200	86802520	2870	2870	2870	2870	0
11	20241203	192100	86802520	2870	2870	2870	2870	0
12	20241203	192000	86802520	2870	2870	2870	2870	0
13	20241203	191900	86802520	2870	2870	2870	2870	0
14	20241203	191800	86802520	2870	2870	2870	2870	0
15	20241203	191700	86802520	2870	2870	2870	2870	0
16	20241203	191600	86802520	2870	2870	2870	2870	0
17	20241203	191500	86802520	2870	2870	2870	2870	0
18	20241203	191400	86802520	2870	2870	2870	2870	0
19	20241203	191300	86802520	2870	2870	2870	2870	0
20	20241203	191200	86802520	2870	2870	2870	2870	0
21	20241203	191100	86802520	2870	2870	2870	2870	0
22	20241203	191000	86802520	2870	2870	2870	2870	0
23	20241203	190900	86802520	2870	2870	2870	2870	0
24	20241203	190800	86802520	2870	2870	2870	2870	0
25	20241203	190700	86802520	2870	2870	2870	2870	0
26	20241203	190600	86802520	2870	2870	2870	2870	0
27	20241203	190500	86802520	2870	2870	2870	2870	0
28	20241203	190400	86802520	2870	2870	2870	2870	0
29	20241203	190300	86802520	2870	2870	2870	2870	0
30	20241203	190200	86802520	2870	2870	2870	2870	0
31	20241203	190100	86802520	2870	2870	2870	2870	0
32	20241203	190000	86802520	2870	2870	2870	2870	349
33	20241203	185900	86802520	2870	2870	2870	2870	0
34	20241203	185800	86802520	2870	2870	2870	2870	0
35	20241203	185700	86802520	2870	2870	2870	2870	0
36	20241203	185600	86802520	2870	2870	2870	2870	0
37	20241203	185500	86802520	2870	2870	2870	2870	0
38	20241203	185400	86802520	2870	2870	2870	2870	0
39	20241203	185300	86802520	2870	2870	2870	2870	0
40	20241203	185200	86802520	2870	2870	2870	2870	0
41	20241203	185100	86802520	2870	2870	2870	2870	0
42	20241203	185000	86802520	2870	2870	2870	2870	0
43	20241203	184900	86802520	2870	2870	2870	2870	0
44	20241203	184800	86802520	2870	2870	2870	2870	0
45	20241203	184700	86802520	2870	2870	2870	2870	0
46	20241203	184600	86802520	2870	2870	2870	2870	0
47	20241203	184500	86802520	2870	2870	2870	2870	0
48	20241203	184400	86802520	2870	2870	2870	2870	0
49	20241203	184300	86802520	2870	2870	2870	2870	0
50	20241203	184200	86802520	2870	2870	2870	2870	0
51	20241203	184100	86802520	2870	2870	2870	2870	0
52	20241203	184000	86802520	2870	2870	2870	2870	0
53	20241203	183900	86802520	2870	2870	2870	2870	0
54	20241203	183800	86802520	2870	2870	2870	2870	0
55	20241203	183700	86802520	2870	2870	2870	2870	0
56	20241203	183600	86802520	2870	2870	2870	2870	0
57	20241203	183500	86802520	2870	2870	2870	2870	0
58	20241203	183400	86802520	2870	2870	2870	2870	0
59	20241203	183300	86802520	2870	2870	2870	2870	0
60	20241203	183200	86802520	2870	2870	2870	2870	0
61	20241203	183100	86802520	2870	2870	2870	2870	0
62	20241203	183000	86802520	2870	2870	2870	2870	349
63	20241203	182900	86802520	2870	2870	2870	2870	0
64	20241203	182800	86802520	2870	2870	2870	2870	0
65	20241203	182700	86802520	2870	2870	2870	2870	0
66	20241203	182600	86802520	2870	2870	2870	2870	0
67	20241203	182500	86802520	2870	2870	2870	2870	0
68	20241203	182400	86802520	2870	2870	2870	2870	0
69	20241203	182300	86802520	2870	2870	2870	2870	0
70	20241203	182200	86802520	2870	2870	2870	2870	0
71	20241203	182100	86802520	2870	2870	2870	2870	0
72	20241203	182000	86802520	2870	2870	2870	2870	0
73	20241203	181900	86802520	2870	2870	2870	2870	0
74	20241203	181800	86802520	2870	2870	2870	2870	0
75	20241203	181700	86802520	2870	2870	2870	2870	0
76	20241203	181600	86802520	2870	2870	2870	2870	0
77	20241203	181500	86802520	2870	2870	2870	2870	0
78	20241203	181400	86802520	2870	2870	2870	2870	0
79	20241203	181300	86802520	2870	2870	2870	2870	0
80	20241203	181200	86802520	2870	2870	2870	2870	0
81	20241203	181100	86802520	2870	2870	2870	2870	0
82	20241203	181000	86802520	2870	2870	2870	2870	0
83	20241203	180900	86802520	2870	2870	2870	2870	0
84	20241203	180800	86802520	2870	2870	2870	2870	0
85	20241203	180700	86802520	2870	2870	2870	2870	0
86	20241203	180600	86802520	2870	2870	2870	2870	0
87	20241203	180500	86802520	2870	2870	2870	2870	0
88	20241203	180400	86802520	2870	2870	2870	2870	0
89	20241203	180300	86802520	2870	2870	2870	2870	0
90	20241203	180200	86802520	2870	2870	2870	2870	0
91	20241203	180100	86802520	2870	2870	2870	2870	0
92	20241203	180000	86802520	2870	2870	2870	2870	349
93	20241203	175900	86802520	2870	2870	2870	2870	0
94	20241203	175800	86802520	2870	2870	2870	2870	0
95	20241203	175700	86802520	2870	2870	2870	2870	0
96	20241203	175600	86802520	2870	2870	2870	2870	0
97	20241203	175500	86802520	2870	2870	2870	2870	0
98	20241203	175400	86802520	2870	2870	2870	2870	0
99	20241203	175300	86802520	2870	2870	2870	2870	0
100	20241203	175200	86802520	2870	2870	2870	2870	0
101	20241203	175100	86802520	2870	2870	2870	2870	0
102	20241203	175000	86802520	2870	2870	2870	2870	0
103	20241203	174900	86802520	2870	2870	2870	2870	0
104	20241203	174800	86802520	2870	2870	2870	2870	0
105	20241203	174700	86802520	2870	2870	2870	2870	0
106	20241203	174600	86802520	2870	2870	2870	2870	0
107	20241203	174500	86802520	2870	2870	2870	2870	0
108	20241203	174400	86802520	2870	2870	2870	2870	0
109	20241203	174300	86802520	2870	2870	2870	2870	0
110	20241203	174200	86802520	2870	2870	2870	2870	0
111	20241203	174100	86802520	2870	2870	2870	2870	0
112	20241203	174000	86802520	2870	2870	2870	2870	0
113	20241203	173900	86802520	2870	2870	2870	2870	0
114	20241203	173800	86802520	2870	2870	2870	2870	0
115	20241203	173700	86802520	2870	2870	2870	2870	0
116	20241203	173600	86802520	2870	2870	2870	2870	0
117	20241203	173500	86802520	2870	2870	2870	2870	0
118	20241203	173400	86802520	2870	2870	2870	2870	0
119	20241203	173300	86802520	2870	2870	2870	2870	0
120	20241203	173200	86802520	2870	2870	2870	2870	0
121	20241203	173100	86802520	2870	2870	2870	2870	0
122	20241203	173000	86802520	2870	2870	2870	2870	349
123	20241203	172900	86802520	2870	2870	2870	2870	0
124	20241203	172800	86802520	2870	2870	2870	2870	0
125	20241203	172700	86802520	2870	2870	2870	2870	0
126	20241203	172600	86802520	2870	2870	2870	2870	0
127	20241203	172500	86802520	2870	2870	2870	2870	0
128	20241203	172400	86802520	2870	2870	2870	2870	0
129	20241203	172300	86802520	2870	2870	2870	2870	0
130	20241203	172200	86802520	2870	2870	2870	2870	0
131	20241203	172100	86802520	2870	2870	2870	2870	0
132	20241203	172000	86802520	2870	2870	2870	2870	0
133	20241203	171900	86802520	2870	2870	2870	2870	0
134	20241203	171800	86802520	2870	2870	2870	2870	0
135	20241203	171700	86802520	2870	2870	2870	2870	0
136	20241203	171600	86802520	2870	2870	2870	2870	0
137	20241203	171500	86802520	2870	2870	2870	2870	0
138	20241203	171400	86802520	2870	2870	2870	2870	0
139	20241203	171300	86802520	2870	2870	2870	2870	0
140	20241203	171200	86802520	2870	2870	2870	2870	0
141	20241203	171100	86802520	2870	2870	2870	2870	0
142	20241203	171000	86802520	2870	2870	2870	2870	0
143	20241203	170900	86802520	2870	2870	2870	2870	0
144	20241203	170800	86802520	2870	2870	2870	2870	0
145	20241203	170700	86802520	2870	2870	2870	2870	0
146	20241203	170600	86802520	2870	2870	2870	2870	0
147	20241203	170500	86802520	2870	2870	2870	2870	0
148	20241203	170400	86802520	2870	2870	2870	2870	0
149	20241203	170300	86802520	2870	2870	2870	2870	0
150	20241203	170200	86802520	2870	2870	2870	2870	0
151	20241203	170100	86802520	2870	2870	2870	2870	0
152	20241203	170000	86802520	2870	2870	2870	2870	349
153	20241203	165900	86802520	2870	2870	2870	2870	0
154	20241203	165800	86802520	2870	2870	2870	2870	0
155	20241203	165700	86802520	2870	2870	2870	2870	0
156	20241203	165600	86802520	2870	2870	2870	2870	0
157	20241203	165500	86802520	2870	2870	2870	2870	0
158	20241203	165400	86802520	2870	2870	2870	2870	0
159	20241203	165300	86802520	2870	2870	2870	2870	0
160	20241203	165200	86802520	2870	2870	2870	2870	0
161	20241203	165100	86802520	2870	2870	2870	2870	0
162	20241203	165000	86802520	2870	2870	2870	2870	0
163	20241203	164900	86802520	2870	2870	2870	2870	0
164	20241203	164800	86802520	2870	2870	2870	2870	0
165	20241203	164700	86802520	2870	2870	2870	2870	0
166	20241203	164600	86802520	2870	2870	2870	2870	0
167	20241203	164500	86802520	2870	2870	2870	2870	0
168	20241203	164400	86802520	2870	2870	2870	2870	0
169	20241203	164300	86802520	2870	2870	2870	2870	0
170	20241203	164200	86802520	2870	2870	2870	2870	0
171	20241203	164100	86802520	2870	2870	2870	2870	0
172	20241203	164000	86802520	2870	2870	2870	2870	0
173	20241203	163900	86802520	2870	2870	2870	2870	0
174	20241203	163800	86802520	2870	2870	2870	2870	0
175	20241203	163700	86802520	2870	2870	2870	2870	0
176	20241203	163600	86802520	2870	2870	2870	2870	0
177	20241203	163500	86802520	2870	2870	2870	2870	0
178	20241203	163400	86802520	2870	2870	2870	2870	0
179	20241203	163300	86802520	2870	2870	2870	2870	0
180	20241203	163200	86802520	2870	2870	2870	2870	0
181	20241203	163100	86802520	2870	2870	2870	2870	0
182	20241203	163000	86802520	2870	2870	2870	2870	349
183	20241203	162900	86802520	2870	2870	2870	2870	0
184	20241203	162800	86802520	2870	2870	2870	2870	0
185	20241203	162700	86802520	2870	2870	2870	2870	0
186	20241203	162600	86802520	2870	2870	2870	2870	0
187	20241203	162500	86802520	2870	2870	2870	2870	0
188	20241203	162400	86802520	2870	2870	2870	2870	0
189	20241203	162300	86802520	2870	2870	2870	2870	0
190	20241203	162200	86802520	2870	2870	2870	2870	0
191	20241203	162100	86802520	2870	2870	2870	2870	0
192	20241203	162000	86802520	2870	2870	2870	2870	0
193	20241203	161900	86802520	2870	2870	2870	2870	0
194	20241203	161800	86802520	2870	2870	2870	2870	0
195	20241203	161700	86802520	2870	2870	2870	2870	0
196	20241203	161600	86802520	2870	2870	2870	2870	0
197	20241203	161500	86802520	2870	2870	2870	2870	0
198	20241203	161400	86802520	2870	2870	2870	2870	0
199	20241203	161300	86802520	2870	2870	2870	2870	0
200	20241203	161200	86802520	2870	2870	2870	2870	0
201	20241203	161100	86802520	2870	2870	2870	2870	0
202	20241203	161000	86802520	2870	2870	2870	2870	0
203	20241203	160900	86802520	2870	2870	2870	2870	0
204	20241203	160800	86802520	2870	2870	2870	2870	0
205	20241203	160700	86802520	2870	2870	2870	2870	0
206	20241203	160600	86802520	2870	2870	2870	2870	0
207	20241203	160500	86802520	2870	2870	2870	2870	0
208	20241203	160400	86802520	2870	2870	2870	2870	0
209	20241203	160300	86802520	2870	2870	2870	2870	0
210	20241203	160200	86802520	2870	2870	2870	2870	0
211	20241203	160100	86802520	2870	2870	2870	2870	0
212	20241203	160000	86802520	2870	2870	2870	2870	349
213	20241203	155900	86802520	2870	2870	2870	2870	0
214	20241203	155800	86802520	2870	2870	2870	2870	0
215	20241203	155700	86802520	2870	2870	2870	2870	0
216	20241203	155600	86802520	2870	2870	2870	2870	0
217	20241203	155500	86802520	2870	2870	2870	2870	0
218	20241203	155400	86802520	2870	2870	2870	2870	0
219	20241203	155300	86802520	2870	2870	2870	2870	0
220	20241203	155200	86802520	2870	2870	2870	2870	0
221	20241203	155100	86802520	2870	2870	2870	2870	0
222	20241203	155000	86802520	2870	2870	2870	2870	0
223	20241203	154900	86802520	2870	2870	2870	2870	0
224	20241203	154800	86802520	2870	2870	2870	2870	0
225	20241203	154700	86802520	2870	2870	2870	2870	0
226	20241203	154600	86802520	2870	2870	2870	2870	0
227	20241203	154500	86802520	2870	2870	2870	2870	0
228	20241203	154400	86802520	2870	2870	2870	2870	0
229	20241203	154300	86802520	2870	2870	2870	2870	0
230	20241203	154200	86802520	2870	2870	2870	2870	0
231	20241203	154100	86802520	2870	2870	2870	2870	0
232	20241203	154000	86802520	2870	2870	2870	2870	0
233	20241203	153900	86802520	2870	2870	2870	2870	0
234	20241203	153800	86802520	2870	2870	2870	2870	0
235	20241203	153700	86802520	2870	2870	2870	2870	0
236	20241203	153600	86802520	2870	2870	2870	2870	0
237	20241203	153500	86802520	2870	2870	2870	2870	0
238	20241203	153400	86802520	2870	2870	2870	2870	0
239	20241203	153300	86802520	2870	2870	2870	2870	0
240	20241203	153200	86802520	2870	2870	2870	2870	0
241	20241203	153100	86802520	2870	2870	2870	2870	0
242	20241203	153000	86802520	2870	2870	2870	2870	698
243	20241203	152900	85800890	2875	2875	2875	2875	0
244	20241203	152800	85800890	2875	2875	2875	2875	0
245	20241203	152700	85800890	2875	2875	2875	2875	0
246	20241203	152600	85800890	2875	2875	2875	2875	0
247	20241203	152500	85800890	2875	2875	2875	2875	0
248	20241203	152400	85800890	2875	2875	2875	2875	0
249	20241203	152300	85800890	2875	2875	2875	2875	0
250	20241203	152200	85800890	2875	2875	2875	2875	0
251	20241203	152100	85800890	2875	2875	2875	2875	0
252	20241203	152000	85800890	2875	2875	2875	2875	0
253	20241203	151900	85800890	2875	2875	2885	2875	232
254	20241203	151800	85133870	2880	2880	2880	2880	0
255	20241203	151700	85133870	2880	2880	2880	2880	31
256	20241203	151600	85044590	2880	2880	2880	2880	583
257	20241203	151500	83365550	2885	2885	2885	2885	27
258	20241203	151400	83287655	2885	2885	2885	2885	0
259	20241203	151300	83287655	2885	2885	2885	2885	0
260	20241203	151200	83287655	2885	2885	2885	2885	1
261	20241203	151100	83284770	2880	2870	2880	2870	631
262	20241203	151000	81470170	2870	2870	2870	2870	0
263	20241203	150900	81470170	2870	2870	2870	2870	0
264	20241203	150800	81470170	2870	2870	2870	2870	0
265	20241203	150700	81470170	2870	2870	2870	2870	15
266	20241203	150600	81427120	2870	2870	2870	2870	0
267	20241203	150500	81427120	2870	2870	2870	2870	0
268	20241203	150400	81427120	2870	2870	2870	2870	0
269	20241203	150300	81427120	2870	2870	2870	2870	518
270	20241203	150200	79940460	2870	2870	2870	2870	0
271	20241203	150100	79940460	2870	2870	2870	2870	500
272	20241203	150000	78505460	2870	2870	2870	2870	0
273	20241203	145900	78505460	2870	2870	2870	2870	159
274	20241203	145800	78049130	2870	2870	2870	2870	0
275	20241203	145700	78049130	2870	2870	2870	2870	500
276	20241203	145600	76614130	2870	2870	2870	2870	23
277	20241203	145500	76548120	2885	2885	2885	2885	1
278	20241203	145400	76545235	2885	2885	2885	2885	0
279	20241203	145300	76545235	2885	2885	2885	2885	0
280	20241203	145200	76545235	2885	2885	2885	2885	1
281	20241203	145100	76542350	2870	2870	2870	2870	0
282	20241203	145000	76542350	2870	2870	2870	2870	0
283	20241203	144900	76542350	2870	2870	2870	2870	0
284	20241203	144800	76542350	2870	2870	2870	2870	0
285	20241203	144700	76542350	2870	2870	2870	2870	123
286	20241203	144600	76189340	2870	2870	2870	2870	0
287	20241203	144500	76189340	2870	2870	2870	2870	0
288	20241203	144400	76189340	2870	2870	2870	2870	0
289	20241203	144300	76189340	2870	2870	2870	2870	0
290	20241203	144200	76189340	2870	2870	2870	2870	0
291	20241203	144100	76189340	2870	2870	2870	2870	0
292	20241203	144000	76189340	2870	2870	2870	2870	154
293	20241203	143900	75747360	2885	2885	2885	2885	0
294	20241203	143800	75747360	2885	2885	2885	2885	0
295	20241203	143700	75747360	2885	2885	2885	2885	0
296	20241203	143600	75747360	2885	2885	2885	2885	0
297	20241203	143500	75747360	2885	2885	2885	2885	0
298	20241203	143400	75747360	2885	2885	2885	2885	0
299	20241203	143300	75747360	2885	2885	2885	2885	0
300	20241203	143200	75747360	2885	2885	2885	2885	0
301	20241203	143100	75747360	2885	2885	2885	2885	185
302	20241203	143000	75213635	2880	2880	2880	2880	0
303	20241203	142900	75213635	2880	2880	2880	2880	0
304	20241203	142800	75213635	2880	2880	2880	2880	0
305	20241203	142700	75213635	2880	2880	2880	2880	0
306	20241203	142600	75213635	2880	2880	2880	2880	0
307	20241203	142500	75213635	2880	2880	2880	2880	0
308	20241203	142400	75213635	2880	2880	2880	2880	0
309	20241203	142300	75213635	2880	2880	2880	2880	0
310	20241203	142200	75213635	2880	2880	2880	2880	0
311	20241203	142100	75213635	2880	2880	2880	2880	0
312	20241203	142000	75213635	2880	2880	2880	2880	671
313	20241203	141900	73281155	2880	2880	2880	2880	0
314	20241203	141800	73281155	2880	2880	2880	2880	0
315	20241203	141700	73281155	2880	2880	2880	2880	0
316	20241203	141600	73281155	2880	2880	2880	2880	0
317	20241203	141500	73281155	2880	2880	2880	2880	0
318	20241203	141400	73281155	2880	2880	2880	2880	0
319	20241203	141300	73281155	2880	2880	2880	2880	0
320	20241203	141200	73281155	2880	2880	2880	2880	0
321	20241203	141100	73281155	2880	2880	2880	2880	0
322	20241203	141000	73281155	2880	2880	2880	2880	1
323	20241203	140900	73278275	2865	2865	2865	2865	0
324	20241203	140800	73278275	2865	2865	2865	2865	500
325	20241203	140700	71845775	2885	2885	2885	2885	0
326	20241203	140600	71845775	2885	2885	2885	2885	0
327	20241203	140500	71845775	2885	2885	2885	2885	0
328	20241203	140400	71845775	2885	2885	2885	2885	0
329	20241203	140300	71845775	2885	2885	2885	2885	85
330	20241203	140200	71600550	2885	2880	2885	2880	3500
331	20241203	140100	61504000	2880	2880	2880	2880	0
332	20241203	140000	61504000	2880	2880	2880	2880	0
333	20241203	135900	61504000	2880	2880	2880	2880	3
334	20241203	135800	61495360	2880	2880	2880	2880	6
335	20241203	135700	61478080	2865	2865	2865	2865	0
336	20241203	135600	61478080	2865	2865	2865	2865	0
337	20241203	135500	61478080	2865	2865	2865	2865	538
338	20241203	135400	59936710	2885	2885	2885	2885	0
339	20241203	135300	59936710	2885	2885	2885	2885	0
340	20241203	135200	59936710	2885	2885	2885	2885	9
341	20241203	135100	59910745	2865	2865	2865	2865	111
342	20241203	135000	59592730	2885	2885	2885	2885	50
343	20241203	134900	59448480	2865	2865	2865	2865	0
344	20241203	134800	59448480	2865	2865	2865	2865	0
345	20241203	134700	59448480	2865	2865	2865	2865	0
346	20241203	134600	59448480	2865	2865	2865	2865	0
347	20241203	134500	59448480	2865	2865	2865	2865	0
348	20241203	134400	59448480	2865	2865	2865	2865	0
349	20241203	134300	59448480	2865	2865	2865	2865	0
350	20241203	134200	59448480	2865	2865	2865	2865	0
351	20241203	134100	59448480	2865	2865	2865	2865	43
352	20241203	134000	59325285	2865	2865	2865	2865	0
353	20241203	133900	59325285	2865	2865	2865	2865	0
354	20241203	133800	59325285	2865	2865	2865	2865	0
355	20241203	133700	59325285	2865	2865	2865	2865	39
356	20241203	133600	59213550	2865	2865	2865	2865	300
357	20241203	133500	58354050	2865	2865	2865	2865	40
358	20241203	133400	58239450	2885	2885	2885	2885	0
359	20241203	133300	58239450	2885	2885	2885	2885	0
360	20241203	133200	58239450	2885	2885	2885	2885	0
361	20241203	133100	58239450	2885	2885	2885	2885	0
362	20241203	133000	58239450	2885	2885	2885	2885	3
363	20241203	132900	58230795	2890	2890	2890	2890	0
364	20241203	132800	58230795	2890	2890	2890	2890	50
365	20241203	132700	58086295	2870	2870	2870	2870	0
366	20241203	132600	58086295	2870	2880	2880	2870	1400
367	20241203	132500	54067115	2880	2880	2880	2880	161
368	20241203	132400	53603435	2880	2880	2880	2880	0
369	20241203	132300	53603435	2880	2880	2880	2880	0
370	20241203	132200	53603435	2880	2880	2880	2880	0
371	20241203	132100	53603435	2880	2880	2880	2880	0
372	20241203	132000	53603435	2880	2880	2880	2880	0
373	20241203	131900	53603435	2880	2880	2880	2880	2
374	20241203	131800	53597675	2880	2880	2880	2880	0
375	20241203	131700	53597675	2880	2880	2880	2880	0
376	20241203	131600	53597675	2880	2880	2880	2880	319
377	20241203	131500	52678955	2880	2880	2880	2880	0
378	20241203	131400	52678955	2880	2880	2880	2880	0
379	20241203	131300	52678955	2880	2880	2880	2880	0
380	20241203	131200	52678955	2880	2880	2880	2880	0
381	20241203	131100	52678955	2880	2880	2880	2880	50
382	20241203	131000	52534955	2880	2880	2880	2880	0
383	20241203	130900	52534955	2880	2880	2880	2880	0
384	20241203	130800	52534955	2880	2880	2880	2880	0
385	20241203	130700	52534955	2880	2880	2880	2880	0
386	20241203	130600	52534955	2880	2880	2880	2880	0
387	20241203	130500	52534955	2880	2880	2880	2880	0
388	20241203	130400	52534955	2880	2880	2880	2880	1
389	20241203	130300	52532075	2880	2885	2885	2880	500
390	20241203	130200	51092070	2885	2885	2885	2885	0
391	20241203	130100	51092070	2885	2885	2885	2885	0
392	20241203	130000	51092070	2885	2885	2885	2885	0
393	20241203	125900	51092070	2885	2885	2885	2885	0
394	20241203	125800	51092070	2885	2885	2885	2885	0
395	20241203	125700	51092070	2885	2885	2885	2885	0
396	20241203	125600	51092070	2885	2885	2885	2885	0
397	20241203	125500	51092070	2885	2885	2885	2885	0
398	20241203	125400	51092070	2885	2885	2885	2885	0
399	20241203	125300	51092070	2885	2885	2885	2885	0
400	20241203	125200	51092070	2885	2885	2885	2885	0
401	20241203	125100	51092070	2885	2885	2885	2885	26
402	20241203	125000	51017060	2885	2885	2885	2885	0
403	20241203	124900	51017060	2885	2885	2885	2885	0
404	20241203	124800	51017060	2885	2885	2885	2885	0
405	20241203	124700	51017060	2885	2885	2885	2885	40
406	20241203	124600	50901660	2880	2880	2880	2880	39
407	20241203	124500	50789340	2890	2890	2890	2890	0
408	20241203	124400	50789340	2890	2890	2890	2890	0
409	20241203	124300	50789340	2890	2890	2890	2890	0
410	20241203	124200	50789340	2890	2890	2890	2890	0
411	20241203	124100	50789340	2890	2890	2890	2890	0
412	20241203	124000	50789340	2890	2890	2890	2890	0
413	20241203	123900	50789340	2890	2890	2890	2890	0
414	20241203	123800	50789340	2890	2890	2890	2890	0
415	20241203	123700	50789340	2890	2890	2890	2890	0
416	20241203	123600	50789340	2890	2890	2890	2890	50
417	20241203	123500	50644840	2870	2890	2890	2870	100
418	20241203	123400	50356840	2870	2870	2870	2870	0
419	20241203	123300	50356840	2870	2870	2870	2870	0
420	20241203	123200	50356840	2870	2870	2870	2870	0
421	20241203	123100	50356840	2870	2870	2870	2870	0
422	20241203	123000	50356840	2870	2870	2870	2870	0
423	20241203	122900	50356840	2870	2870	2870	2870	0
424	20241203	122800	50356840	2870	2885	2885	2870	100
425	20241203	122700	50069795	2890	2890	2890	2890	1
426	20241203	122600	50066905	2890	2890	2890	2890	1
427	20241203	122500	50064015	2890	2890	2890	2890	0
428	20241203	122400	50064015	2890	2890	2890	2890	0
429	20241203	122300	50064015	2890	2890	2890	2890	0
430	20241203	122200	50064015	2890	2890	2890	2890	0
431	20241203	122100	50064015	2890	2890	2890	2890	0
432	20241203	122000	50064015	2890	2890	2890	2890	0
433	20241203	121900	50064015	2890	2890	2890	2890	0
434	20241203	121800	50064015	2890	2890	2890	2890	1
435	20241203	121700	50061125	2890	2890	2890	2890	0
436	20241203	121600	50061125	2890	2890	2890	2890	0
437	20241203	121500	50061125	2890	2890	2890	2890	0
438	20241203	121400	50061125	2890	2890	2890	2890	0
439	20241203	121300	50061125	2890	2890	2890	2890	0
440	20241203	121200	50061125	2890	2890	2890	2890	0
441	20241203	121100	50061125	2890	2890	2890	2890	0
442	20241203	121000	50061125	2890	2890	2890	2890	0
443	20241203	120900	50061125	2890	2890	2890	2890	0
444	20241203	120800	50061125	2890	2890	2890	2890	0
445	20241203	120700	50061125	2890	2890	2890	2890	0
446	20241203	120600	50061125	2890	2890	2890	2890	0
447	20241203	120500	50061125	2890	2890	2890	2890	4
448	20241203	120400	50049565	2890	2890	2890	2890	0
449	20241203	120300	50049565	2890	2890	2890	2890	0
450	20241203	120200	50049565	2890	2890	2890	2890	0
451	20241203	120100	50049565	2890	2890	2890	2890	0
452	20241203	120000	50049565	2890	2890	2890	2890	0
453	20241203	115900	50049565	2890	2890	2890	2890	0
454	20241203	115800	50049565	2890	2890	2890	2890	0
455	20241203	115700	50049565	2890	2890	2890	2890	0
456	20241203	115600	50049565	2890	2890	2890	2890	0
457	20241203	115500	50049565	2890	2890	2890	2890	0
458	20241203	115400	50049565	2890	2890	2890	2890	0
459	20241203	115300	50049565	2890	2890	2890	2890	0
460	20241203	115200	50049565	2890	2890	2890	2890	0
461	20241203	115100	50049565	2890	2890	2890	2890	0
462	20241203	115000	50049565	2890	2890	2890	2890	0
463	20241203	114900	50049565	2890	2890	2890	2890	0
464	20241203	114800	50049565	2890	2890	2890	2890	0
465	20241203	114700	50049565	2890	2890	2890	2890	0
466	20241203	114600	50049565	2890	2890	2890	2890	273
467	20241203	114500	49260595	2890	2890	2890	2890	0
468	20241203	114400	49260595	2890	2890	2890	2890	0
469	20241203	114300	49260595	2890	2885	2890	2885	552
470	20241203	114200	47666325	2885	2885	2885	2885	0
471	20241203	114100	47666325	2885	2885	2885	2885	50
472	20241203	114000	47522075	2870	2870	2870	2870	41
473	20241203	113900	47404405	2885	2885	2885	2885	0
474	20241203	113800	47404405	2885	2885	2885	2885	0
475	20241203	113700	47404405	2885	2885	2885	2885	10
476	20241203	113600	47375555	2885	2885	2885	2885	1
477	20241203	113500	47372670	2875	2875	2875	2875	0
478	20241203	113400	47372670	2875	2875	2875	2875	0
479	20241203	113300	47372670	2875	2875	2875	2875	102
480	20241203	113200	47079420	2875	2875	2875	2875	0
481	20241203	113100	47079420	2875	2875	2875	2875	0
482	20241203	113000	47079420	2875	2875	2875	2875	8
483	20241203	112900	47056420	2875	2875	2875	2875	0
484	20241203	112800	47056420	2875	2875	2875	2875	0
485	20241203	112700	47056420	2875	2875	2875	2875	0
486	20241203	112600	47056420	2875	2875	2875	2875	0
487	20241203	112500	47056420	2875	2875	2875	2875	0
488	20241203	112400	47056420	2875	2875	2875	2875	0
489	20241203	112300	47056420	2875	2875	2875	2875	0
490	20241203	112200	47056420	2875	2875	2875	2875	0
491	20241203	112100	47056420	2875	2875	2875	2875	0
492	20241203	112000	47056420	2875	2875	2875	2875	0
493	20241203	111900	47056420	2875	2875	2875	2875	0
494	20241203	111800	47056420	2875	2875	2875	2875	0
495	20241203	111700	47056420	2875	2875	2875	2875	0
496	20241203	111600	47056420	2875	2875	2875	2875	0
497	20241203	111500	47056420	2875	2875	2875	2875	0
498	20241203	111400	47056420	2875	2875	2875	2875	0
499	20241203	111300	47056420	2875	2875	2875	2875	0
500	20241203	111200	47056420	2875	2875	2875	2875	0
501	20241203	111100	47056420	2875	2875	2875	2875	0
502	20241203	111000	47056420	2875	2875	2875	2875	414
503	20241203	110900	45866170	2890	2890	2890	2890	0
504	20241203	110800	45866170	2890	2890	2890	2890	0
505	20241203	110700	45866170	2890	2890	2890	2890	9
506	20241203	110600	45840160	2875	2875	2875	2875	0
507	20241203	110500	45840160	2875	2875	2875	2875	0
508	20241203	110400	45840160	2875	2875	2875	2875	1
509	20241203	110300	45837285	2875	2880	2880	2875	325
510	20241203	110200	44902230	2875	2875	2875	2875	164
511	20241203	110100	44430730	2860	2860	2860	2860	0
512	20241203	110000	44430730	2860	2860	2860	2860	0
513	20241203	105900	44430730	2860	2860	2860	2860	0
514	20241203	105800	44430730	2860	2860	2860	2860	0
515	20241203	105700	44430730	2860	2875	2875	2855	1500
516	20241203	105600	40143165	2895	2895	2895	2895	0
517	20241203	105500	40143165	2895	2895	2895	2895	0
518	20241203	105400	40143165	2895	2895	2895	2895	0
519	20241203	105300	40143165	2895	2895	2895	2895	0
520	20241203	105200	40143165	2895	2895	2895	2895	0
521	20241203	105100	40143165	2895	2895	2895	2895	0
522	20241203	105000	40143165	2895	2895	2895	2895	0
523	20241203	104900	40143165	2895	2895	2895	2895	3
524	20241203	104800	40134480	2895	2895	2895	2895	50
525	20241203	104700	39989730	2875	2875	2875	2875	0
526	20241203	104600	39989730	2875	2875	2875	2875	0
527	20241203	104500	39989730	2875	2875	2875	2875	0
528	20241203	104400	39989730	2875	2880	2880	2875	88
529	20241203	104300	39736635	2900	2900	2900	2900	0
530	20241203	104200	39736635	2900	2900	2900	2900	0
531	20241203	104100	39736635	2900	2900	2900	2900	0
532	20241203	104000	39736635	2900	2900	2900	2900	0
533	20241203	103900	39736635	2900	2900	2900	2900	0
534	20241203	103800	39736635	2900	2900	2900	2900	0
535	20241203	103700	39736635	2900	2900	2900	2900	0
536	20241203	103600	39736635	2900	2900	2900	2900	0
537	20241203	103500	39736635	2900	2900	2900	2900	0
538	20241203	103400	39736635	2900	2900	2900	2900	0
539	20241203	103300	39736635	2900	2900	2900	2900	0
540	20241203	103200	39736635	2900	2900	2900	2900	0
541	20241203	103100	39736635	2900	2900	2900	2900	23
542	20241203	103000	39669935	2900	2900	2900	2900	0
543	20241203	102900	39669935	2900	2900	2900	2900	5
544	20241203	102800	39655435	2890	2890	2890	2890	290
545	20241203	102700	38817335	2890	2890	2890	2890	0
546	20241203	102600	38817335	2890	2890	2890	2890	0
547	20241203	102500	38817335	2890	2890	2890	2890	0
548	20241203	102400	38817335	2890	2890	2890	2890	0
549	20241203	102300	38817335	2890	2890	2890	2890	6
550	20241203	102200	38799995	2890	2890	2890	2890	0
551	20241203	102100	38799995	2890	2890	2890	2890	1
552	20241203	102000	38797105	2900	2900	2900	2900	0
553	20241203	101900	38797105	2900	2900	2900	2900	15
554	20241203	101800	38753605	2900	2900	2900	2900	5
555	20241203	101700	38739105	2900	2900	2900	2900	1
556	20241203	101600	38736205	2900	2900	2900	2900	0
557	20241203	101500	38736205	2900	2900	2900	2900	0
558	20241203	101400	38736205	2900	2900	2900	2900	0
559	20241203	101300	38736205	2900	2900	2900	2900	30
560	20241203	101200	38649205	2890	2890	2890	2890	245
561	20241203	101100	37941155	2890	2890	2890	2890	0
562	20241203	101000	37941155	2890	2890	2890	2890	0
563	20241203	100900	37941155	2890	2890	2890	2890	0
564	20241203	100800	37941155	2890	2890	2890	2890	5
565	20241203	100700	37926705	2890	2890	2890	2890	0
566	20241203	100600	37926705	2890	2890	2890	2890	0
567	20241203	100500	37926705	2890	2890	2890	2890	0
568	20241203	100400	37926705	2890	2890	2890	2890	401
569	20241203	100300	36767815	2890	2890	2890	2890	400
570	20241203	100200	35611815	2885	2885	2885	2885	57
571	20241203	100100	35447370	2890	2890	2890	2890	0
572	20241203	100000	35447370	2890	2890	2890	2890	0
573	20241203	095900	35447370	2890	2890	2890	2890	5
574	20241203	095800	35432920	2890	2890	2890	2890	0
575	20241203	095700	35432920	2890	2890	2890	2890	0
576	20241203	095600	35432920	2890	2890	2890	2890	0
577	20241203	095500	35432920	2890	2890	2890	2890	10
578	20241203	095400	35404020	2890	2890	2890	2890	1
579	20241203	095300	35401130	2895	2895	2895	2895	0
580	20241203	095200	35401130	2895	2895	2895	2895	1
581	20241203	095100	35398235	2900	2900	2900	2900	0
582	20241203	095000	35398235	2900	2900	2900	2900	0
583	20241203	094900	35398235	2900	2900	2900	2900	0
584	20241203	094800	35398235	2900	2900	2900	2900	0
585	20241203	094700	35398235	2900	2900	2900	2900	2
586	20241203	094600	35392435	2900	2900	2900	2900	1
587	20241203	094500	35389535	2900	2900	2900	2900	44
588	20241203	094400	35261935	2900	2900	2900	2900	1
589	20241203	094300	35259035	2900	2900	2900	2900	10
590	20241203	094200	35230035	2900	2900	2900	2900	136
591	20241203	094100	34835635	2900	2900	2900	2900	60
592	20241203	094000	34661635	2900	2900	2900	2900	37
593	20241203	093900	34554335	2900	2900	2900	2900	0
594	20241203	093800	34554335	2900	2900	2900	2900	0
595	20241203	093700	34554335	2900	2900	2900	2900	225
596	20241203	093600	33901835	2900	2900	2900	2900	1375
597	20241203	093500	29914335	2880	2880	2880	2880	0
598	20241203	093400	29914335	2880	2880	2880	2880	0
599	20241203	093300	29914335	2880	2880	2880	2880	0
600	20241203	093200	29914335	2880	2880	2880	2880	1
601	20241203	093100	29911455	2900	2900	2900	2900	2
602	20241203	093000	29905655	2900	2900	2900	2900	0
603	20241203	092900	29905655	2900	2900	2900	2900	3
604	20241203	092800	29896955	2900	2900	2900	2900	6
605	20241203	092700	29879555	2880	2880	2880	2880	0
606	20241203	092600	29879555	2880	2880	2880	2880	0
607	20241203	092500	29879555	2880	2880	2880	2880	0
608	20241203	092400	29879555	2880	2880	2880	2880	22
609	20241203	092300	29816195	2880	2880	2880	2880	0
610	20241203	092200	29816195	2880	2880	2880	2880	174
611	20241203	092100	29315075	2915	2915	2915	2915	0
612	20241203	092000	29315075	2915	2915	2915	2915	0
613	20241203	091900	29315075	2915	2915	2915	2915	3
614	20241203	091800	29306330	2855	2855	2855	2855	0
615	20241203	091700	29306330	2855	2855	2855	2855	0
616	20241203	091600	29306330	2855	2905	2905	2855	1500
617	20241203	091500	24974245	2920	2925	2925	2920	411
618	20241203	091400	23772125	2920	2920	2920	2920	0
619	20241203	091300	23772125	2920	2920	2925	2920	476
620	20241203	091200	22382185	2925	2925	2925	2925	0
621	20241203	091100	22382185	2925	2925	2925	2925	57
622	20241203	091000	22215460	2930	2930	2930	2930	0
623	20241203	090900	22215460	2930	2930	2930	2925	1164
624	20241203	090800	18807300	2935	2935	2935	2935	0
625	20241203	090700	18807300	2935	2935	2935	2935	40
626	20241203	090600	18689900	2910	2910	2910	2910	0
627	20241203	090500	18689900	2910	2910	2910	2910	0
628	20241203	090400	18689900	2910	2920	2920	2910	892
629	20241203	090300	16087100	2975	2985	2985	2965	217
630	20241203	090200	15441130	2995	2855	3030	2855	5029
631	20241203	090100	981455	2855	2855	2855	2855	177
632	20241203	090000	476120	2830	2840	2840	2830	168