KissMeData/031310/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191400	88652103	1635	1635	1635	1635	1426
3	20241202	191300	88652103	1635	1635	1635	1635	0
4	20241202	191200	88652103	1635	1635	1635	1635	0
5	20241202	191100	88652103	1635	1635	1635	1635	0
6	20241202	191000	88652103	1635	1635	1635	1635	0
7	20241202	190900	88652103	1635	1635	1635	1635	0
8	20241202	190800	88652103	1635	1635	1635	1635	0
9	20241202	190700	88652103	1635	1635	1635	1635	0
10	20241202	190600	88652103	1635	1635	1635	1635	0
11	20241202	190500	88652103	1635	1635	1635	1635	0
12	20241202	190400	88652103	1635	1635	1635	1635	0
13	20241202	190300	88652103	1635	1635	1635	1635	0
14	20241202	190200	88652103	1635	1635	1635	1635	0
15	20241202	190100	88652103	1635	1635	1635	1635	0
16	20241202	190000	88652103	1635	1635	1635	1635	0
17	20241202	185900	88652103	1635	1635	1635	1635	0
18	20241202	185800	88652103	1635	1635	1635	1635	0
19	20241202	185700	88652103	1635	1635	1635	1635	0
20	20241202	185600	88652103	1635	1635	1635	1635	0
21	20241202	185500	88652103	1635	1635	1635	1635	0
22	20241202	185400	88652103	1635	1635	1635	1635	0
23	20241202	185300	88652103	1635	1635	1635	1635	0
24	20241202	185200	88652103	1635	1635	1635	1635	0
25	20241202	185100	88652103	1635	1635	1635	1635	0
26	20241202	185000	88652103	1635	1635	1635	1635	0
27	20241202	184900	88652103	1635	1635	1635	1635	0
28	20241202	184800	88652103	1635	1635	1635	1635	0
29	20241202	184700	88652103	1635	1635	1635	1635	0
30	20241202	184600	88652103	1635	1635	1635	1635	0
31	20241202	184500	88652103	1635	1635	1635	1635	0
32	20241202	184400	88652103	1635	1635	1635	1635	1426
33	20241202	184300	88652103	1635	1635	1635	1635	0
34	20241202	184200	88652103	1635	1635	1635	1635	0
35	20241202	184100	88652103	1635	1635	1635	1635	0
36	20241202	184000	88652103	1635	1635	1635	1635	0
37	20241202	183900	88652103	1635	1635	1635	1635	0
38	20241202	183800	88652103	1635	1635	1635	1635	0
39	20241202	183700	88652103	1635	1635	1635	1635	0
40	20241202	183600	88652103	1635	1635	1635	1635	0
41	20241202	183500	88652103	1635	1635	1635	1635	0
42	20241202	183400	88652103	1635	1635	1635	1635	0
43	20241202	183300	88652103	1635	1635	1635	1635	0
44	20241202	183200	88652103	1635	1635	1635	1635	0
45	20241202	183100	88652103	1635	1635	1635	1635	0
46	20241202	183000	88652103	1635	1635	1635	1635	0
47	20241202	182900	88652103	1635	1635	1635	1635	0
48	20241202	182800	88652103	1635	1635	1635	1635	0
49	20241202	182700	88652103	1635	1635	1635	1635	0
50	20241202	182600	88652103	1635	1635	1635	1635	0
51	20241202	182500	88652103	1635	1635	1635	1635	0
52	20241202	182400	88652103	1635	1635	1635	1635	0
53	20241202	182300	88652103	1635	1635	1635	1635	0
54	20241202	182200	88652103	1635	1635	1635	1635	0
55	20241202	182100	88652103	1635	1635	1635	1635	0
56	20241202	182000	88652103	1635	1635	1635	1635	0
57	20241202	181900	88652103	1635	1635	1635	1635	0
58	20241202	181800	88652103	1635	1635	1635	1635	0
59	20241202	181700	88652103	1635	1635	1635	1635	0
60	20241202	181600	88652103	1635	1635	1635	1635	0
61	20241202	181500	88652103	1635	1635	1635	1635	0
62	20241202	181400	88652103	1635	1635	1635	1635	1426
63	20241202	181300	88652103	1635	1635	1635	1635	0
64	20241202	181200	88652103	1635	1635	1635	1635	0
65	20241202	181100	88652103	1635	1635	1635	1635	0
66	20241202	181000	88652103	1635	1635	1635	1635	0
67	20241202	180900	88652103	1635	1635	1635	1635	0
68	20241202	180800	88652103	1635	1635	1635	1635	0
69	20241202	180700	88652103	1635	1635	1635	1635	0
70	20241202	180600	88652103	1635	1635	1635	1635	0
71	20241202	180500	88652103	1635	1635	1635	1635	0
72	20241202	180400	88652103	1635	1635	1635	1635	0
73	20241202	180300	88652103	1635	1635	1635	1635	0
74	20241202	180200	88652103	1635	1635	1635	1635	0
75	20241202	180100	88652103	1635	1635	1635	1635	0
76	20241202	180000	88652103	1635	1635	1635	1635	0
77	20241202	175900	88652103	1635	1635	1635	1635	0
78	20241202	175800	88652103	1635	1635	1635	1635	0
79	20241202	175700	88652103	1635	1635	1635	1635	0
80	20241202	175600	88652103	1635	1635	1635	1635	0
81	20241202	175500	88652103	1635	1635	1635	1635	0
82	20241202	175400	88652103	1635	1635	1635	1635	0
83	20241202	175300	88652103	1635	1635	1635	1635	0
84	20241202	175200	88652103	1635	1635	1635	1635	0
85	20241202	175100	88652103	1635	1635	1635	1635	0
86	20241202	175000	88652103	1635	1635	1635	1635	0
87	20241202	174900	88652103	1635	1635	1635	1635	0
88	20241202	174800	88652103	1635	1635	1635	1635	0
89	20241202	174700	88652103	1635	1635	1635	1635	0
90	20241202	174600	88652103	1635	1635	1635	1635	0
91	20241202	174500	88652103	1635	1635	1635	1635	0
92	20241202	174400	88652103	1635	1635	1635	1635	1426
93	20241202	174300	88652103	1635	1635	1635	1635	0
94	20241202	174200	88652103	1635	1635	1635	1635	0
95	20241202	174100	88652103	1635	1635	1635	1635	0
96	20241202	174000	88652103	1635	1635	1635	1635	0
97	20241202	173900	88652103	1635	1635	1635	1635	0
98	20241202	173800	88652103	1635	1635	1635	1635	0
99	20241202	173700	88652103	1635	1635	1635	1635	0
100	20241202	173600	88652103	1635	1635	1635	1635	0
101	20241202	173500	88652103	1635	1635	1635	1635	0
102	20241202	173400	88652103	1635	1635	1635	1635	0
103	20241202	173300	88652103	1635	1635	1635	1635	0
104	20241202	173200	88652103	1635	1635	1635	1635	0
105	20241202	173100	88652103	1635	1635	1635	1635	0
106	20241202	173000	88652103	1635	1635	1635	1635	0
107	20241202	172900	88652103	1635	1635	1635	1635	0
108	20241202	172800	88652103	1635	1635	1635	1635	0
109	20241202	172700	88652103	1635	1635	1635	1635	0
110	20241202	172600	88652103	1635	1635	1635	1635	0
111	20241202	172500	88652103	1635	1635	1635	1635	0
112	20241202	172400	88652103	1635	1635	1635	1635	0
113	20241202	172300	88652103	1635	1635	1635	1635	0
114	20241202	172200	88652103	1635	1635	1635	1635	0
115	20241202	172100	88652103	1635	1635	1635	1635	0
116	20241202	172000	88652103	1635	1635	1635	1635	0
117	20241202	171900	88652103	1635	1635	1635	1635	0
118	20241202	171800	88652103	1635	1635	1635	1635	0
119	20241202	171700	88652103	1635	1635	1635	1635	0
120	20241202	171600	88652103	1635	1635	1635	1635	0
121	20241202	171500	88652103	1635	1635	1635	1635	0
122	20241202	171400	88652103	1635	1635	1635	1635	1426
123	20241202	171300	88652103	1635	1635	1635	1635	0
124	20241202	171200	88652103	1635	1635	1635	1635	0
125	20241202	171100	88652103	1635	1635	1635	1635	0
126	20241202	171000	88652103	1635	1635	1635	1635	0
127	20241202	170900	88652103	1635	1635	1635	1635	0
128	20241202	170800	88652103	1635	1635	1635	1635	0
129	20241202	170700	88652103	1635	1635	1635	1635	0
130	20241202	170600	88652103	1635	1635	1635	1635	0
131	20241202	170500	88652103	1635	1635	1635	1635	0
132	20241202	170400	88652103	1635	1635	1635	1635	0
133	20241202	170300	88652103	1635	1635	1635	1635	0
134	20241202	170200	88652103	1635	1635	1635	1635	0
135	20241202	170100	88652103	1635	1635	1635	1635	0
136	20241202	170000	88652103	1635	1635	1635	1635	0
137	20241202	165900	88652103	1635	1635	1635	1635	0
138	20241202	165800	88652103	1635	1635	1635	1635	0
139	20241202	165700	88652103	1635	1635	1635	1635	0
140	20241202	165600	88652103	1635	1635	1635	1635	0
141	20241202	165500	88652103	1635	1635	1635	1635	0
142	20241202	165400	88652103	1635	1635	1635	1635	0
143	20241202	165300	88652103	1635	1635	1635	1635	0
144	20241202	165200	88652103	1635	1635	1635	1635	0
145	20241202	165100	88652103	1635	1635	1635	1635	0
146	20241202	165000	88652103	1635	1635	1635	1635	0
147	20241202	164900	88652103	1635	1635	1635	1635	0
148	20241202	164800	88652103	1635	1635	1635	1635	0
149	20241202	164700	88652103	1635	1635	1635	1635	0
150	20241202	164600	88652103	1635	1635	1635	1635	0
151	20241202	164500	88652103	1635	1635	1635	1635	0
152	20241202	164400	88652103	1635	1635	1635	1635	1426
153	20241202	164300	88652103	1635	1635	1635	1635	0
154	20241202	164200	88652103	1635	1635	1635	1635	0
155	20241202	164100	88652103	1635	1635	1635	1635	0
156	20241202	164000	88652103	1635	1635	1635	1635	0
157	20241202	163900	88652103	1635	1635	1635	1635	0
158	20241202	163800	88652103	1635	1635	1635	1635	0
159	20241202	163700	88652103	1635	1635	1635	1635	0
160	20241202	163600	88652103	1635	1635	1635	1635	0
161	20241202	163500	88652103	1635	1635	1635	1635	0
162	20241202	163400	88652103	1635	1635	1635	1635	0
163	20241202	163300	88652103	1635	1635	1635	1635	0
164	20241202	163200	88652103	1635	1635	1635	1635	0
165	20241202	163100	88652103	1635	1635	1635	1635	0
166	20241202	163000	88652103	1635	1635	1635	1635	0
167	20241202	162900	88652103	1635	1635	1635	1635	0
168	20241202	162800	88652103	1635	1635	1635	1635	0
169	20241202	162700	88652103	1635	1635	1635	1635	0
170	20241202	162600	88652103	1635	1635	1635	1635	0
171	20241202	162500	88652103	1635	1635	1635	1635	0
172	20241202	162400	88652103	1635	1635	1635	1635	0
173	20241202	162300	88652103	1635	1635	1635	1635	0
174	20241202	162200	88652103	1635	1635	1635	1635	0
175	20241202	162100	88652103	1635	1635	1635	1635	0
176	20241202	162000	88652103	1635	1635	1635	1635	0
177	20241202	161900	88652103	1635	1635	1635	1635	0
178	20241202	161800	88652103	1635	1635	1635	1635	0
179	20241202	161700	88652103	1635	1635	1635	1635	0
180	20241202	161600	88652103	1635	1635	1635	1635	0
181	20241202	161500	88652103	1635	1635	1635	1635	0
182	20241202	161400	88652103	1635	1635	1635	1635	1426
183	20241202	161300	88652103	1635	1635	1635	1635	0
184	20241202	161200	88652103	1635	1635	1635	1635	0
185	20241202	161100	88652103	1635	1635	1635	1635	0
186	20241202	161000	88652103	1635	1635	1635	1635	0
187	20241202	160900	88652103	1635	1635	1635	1635	0
188	20241202	160800	88652103	1635	1635	1635	1635	0
189	20241202	160700	88652103	1635	1635	1635	1635	0
190	20241202	160600	88652103	1635	1635	1635	1635	0
191	20241202	160500	88652103	1635	1635	1635	1635	0
192	20241202	160400	88652103	1635	1635	1635	1635	0
193	20241202	160300	88652103	1635	1635	1635	1635	0
194	20241202	160200	88652103	1635	1635	1635	1635	0
195	20241202	160100	88652103	1635	1635	1635	1635	0
196	20241202	160000	88652103	1635	1635	1635	1635	0
197	20241202	155900	88652103	1635	1635	1635	1635	0
198	20241202	155800	88652103	1635	1635	1635	1635	0
199	20241202	155700	88652103	1635	1635	1635	1635	0
200	20241202	155600	88652103	1635	1635	1635	1635	0
201	20241202	155500	88652103	1635	1635	1635	1635	0
202	20241202	155400	88652103	1635	1635	1635	1635	0
203	20241202	155300	88652103	1635	1635	1635	1635	0
204	20241202	155200	88652103	1635	1635	1635	1635	0
205	20241202	155100	88652103	1635	1635	1635	1635	0
206	20241202	155000	88652103	1635	1635	1635	1635	0
207	20241202	154900	88652103	1635	1635	1635	1635	0
208	20241202	154800	88652103	1635	1635	1635	1635	0
209	20241202	154700	88652103	1635	1635	1635	1635	0
210	20241202	154600	88652103	1635	1635	1635	1635	0
211	20241202	154500	88652103	1635	1635	1635	1635	0
212	20241202	154400	88652103	1635	1635	1635	1635	1426
213	20241202	154300	88652103	1635	1635	1635	1635	0
214	20241202	154200	88652103	1635	1635	1635	1635	0
215	20241202	154100	88652103	1635	1635	1635	1635	0
216	20241202	154000	88652103	1635	1635	1635	1635	0
217	20241202	153900	88652103	1635	1635	1635	1635	0
218	20241202	153800	88652103	1635	1635	1635	1635	0
219	20241202	153700	88652103	1635	1635	1635	1635	0
220	20241202	153600	88652103	1635	1635	1635	1635	0
221	20241202	153500	88652103	1635	1635	1635	1635	0
222	20241202	153400	88652103	1635	1635	1635	1635	0
223	20241202	153300	88652103	1635	1635	1635	1635	0
224	20241202	153200	88652103	1635	1635	1635	1635	0
225	20241202	153100	88652103	1635	1635	1635	1635	0
226	20241202	153000	88652103	1635	1635	1635	1635	1426
227	20241202	152900	86320593	1622	1622	1622	1622	0
228	20241202	152800	86320593	1622	1622	1622	1622	0
229	20241202	152700	86320593	1622	1622	1622	1622	0
230	20241202	152600	86320593	1622	1622	1622	1622	0
231	20241202	152500	86320593	1622	1622	1622	1622	0
232	20241202	152400	86320593	1622	1622	1622	1622	0
233	20241202	152300	86320593	1622	1622	1622	1622	0
234	20241202	152200	86320593	1622	1622	1622	1622	0
235	20241202	152100	86320593	1622	1622	1622	1622	0
236	20241202	152000	86320593	1622	1622	1622	1622	0
237	20241202	151900	86320593	1622	1622	1622	1622	0
238	20241202	151800	86320593	1622	1622	1622	1622	218
239	20241202	151700	85966997	1637	1637	1637	1637	0
240	20241202	151600	85966997	1637	1637	1637	1637	59
241	20241202	151500	85870414	1639	1630	1639	1621	5251
242	20241202	151400	77343245	1639	1639	1639	1639	0
243	20241202	151300	77343245	1639	1632	1639	1628	2413
244	20241202	151200	73412169	1643	1643	1643	1643	0
245	20241202	151100	73412169	1643	1643	1643	1643	0
246	20241202	151000	73412169	1643	1643	1643	1643	0
247	20241202	150900	73412169	1643	1643	1643	1643	0
248	20241202	150800	73412169	1643	1643	1643	1643	0
249	20241202	150700	73412169	1643	1643	1643	1643	1
250	20241202	150600	73410526	1633	1633	1633	1633	0
251	20241202	150500	73410526	1633	1633	1633	1633	400
252	20241202	150400	72757326	1645	1645	1645	1645	0
253	20241202	150300	72757326	1645	1643	1645	1643	290
254	20241202	150200	72280536	1631	1633	1633	1631	1260
255	20241202	150100	70225183	1633	1633	1633	1633	0
256	20241202	150000	70225183	1633	1633	1633	1633	0
257	20241202	145900	70225183	1633	1633	1633	1633	0
258	20241202	145800	70225183	1633	1633	1633	1633	180
259	20241202	145700	69931243	1633	1633	1633	1633	120
260	20241202	145600	69735283	1632	1632	1632	1632	0
261	20241202	145500	69735283	1632	1632	1632	1632	0
262	20241202	145400	69735283	1632	1632	1632	1632	0
263	20241202	145300	69735283	1632	1632	1632	1632	0
264	20241202	145200	69735283	1632	1633	1633	1632	175
265	20241202	145100	69449680	1633	1634	1634	1633	383
266	20241202	145000	68824029	1635	1641	1641	1635	245
267	20241202	144900	68423152	1647	1647	1647	1647	0
268	20241202	144800	68423152	1647	1647	1647	1647	0
269	20241202	144700	68423152	1647	1647	1647	1647	0
270	20241202	144600	68423152	1647	1647	1647	1647	0
271	20241202	144500	68423152	1647	1647	1647	1647	0
272	20241202	144400	68423152	1647	1647	1647	1647	0
273	20241202	144300	68423152	1647	1647	1647	1647	561
274	20241202	144200	67499185	1647	1647	1647	1647	0
275	20241202	144100	67499185	1647	1647	1647	1647	0
276	20241202	144000	67499185	1647	1647	1647	1647	0
277	20241202	143900	67499185	1647	1647	1647	1647	0
278	20241202	143800	67499185	1647	1647	1647	1647	0
279	20241202	143700	67499185	1647	1647	1647	1647	0
280	20241202	143600	67499185	1647	1647	1647	1647	0
281	20241202	143500	67499185	1647	1647	1647	1647	0
282	20241202	143400	67499185	1647	1647	1647	1647	0
283	20241202	143300	67499185	1647	1647	1647	1647	0
284	20241202	143200	67499185	1647	1647	1647	1647	0
285	20241202	143100	67499185	1647	1647	1647	1647	0
286	20241202	143000	67499185	1647	1647	1647	1647	0
287	20241202	142900	67499185	1647	1647	1647	1647	0
288	20241202	142800	67499185	1647	1647	1647	1647	0
289	20241202	142700	67499185	1647	1647	1647	1647	0
290	20241202	142600	67499185	1647	1647	1647	1647	0
291	20241202	142500	67499185	1647	1647	1647	1647	0
292	20241202	142400	67499185	1647	1647	1647	1647	0
293	20241202	142300	67499185	1647	1647	1647	1647	0
294	20241202	142200	67499185	1647	1647	1647	1647	0
295	20241202	142100	67499185	1647	1647	1647	1647	0
296	20241202	142000	67499185	1647	1647	1647	1647	0
297	20241202	141900	67499185	1647	1647	1647	1647	0
298	20241202	141800	67499185	1647	1647	1647	1647	0
299	20241202	141700	67499185	1647	1647	1647	1647	0
300	20241202	141600	67499185	1647	1647	1647	1647	50
301	20241202	141500	67416835	1648	1648	1648	1648	0
302	20241202	141400	67416835	1648	1648	1648	1648	0
303	20241202	141300	67416835	1648	1648	1648	1648	0
304	20241202	141200	67416835	1648	1648	1648	1648	0
305	20241202	141100	67416835	1648	1648	1648	1648	0
306	20241202	141000	67416835	1648	1648	1648	1648	0
307	20241202	140900	67416835	1648	1648	1648	1648	0
308	20241202	140800	67416835	1648	1648	1648	1648	0
309	20241202	140700	67416835	1648	1648	1648	1648	0
310	20241202	140600	67416835	1648	1648	1648	1648	0
311	20241202	140500	67416835	1648	1648	1648	1648	0
312	20241202	140400	67416835	1648	1648	1648	1648	0
313	20241202	140300	67416835	1648	1648	1648	1648	0
314	20241202	140200	67416835	1648	1648	1648	1648	0
315	20241202	140100	67416835	1648	1647	1648	1647	155
316	20241202	140000	67161431	1647	1647	1647	1647	0
317	20241202	135900	67161431	1647	1647	1647	1647	0
318	20241202	135800	67161431	1647	1647	1647	1647	0
319	20241202	135700	67161431	1647	1647	1647	1647	0
320	20241202	135600	67161431	1647	1647	1647	1647	0
321	20241202	135500	67161431	1647	1647	1647	1647	0
322	20241202	135400	67161431	1647	1647	1647	1647	0
323	20241202	135300	67161431	1647	1647	1647	1647	7
324	20241202	135200	67149902	1647	1647	1647	1647	10
325	20241202	135100	67133432	1650	1650	1650	1650	0
326	20241202	135000	67133432	1650	1650	1650	1650	0
327	20241202	134900	67133432	1650	1650	1650	1650	0
328	20241202	134800	67133432	1650	1650	1650	1650	0
329	20241202	134700	67133432	1650	1650	1650	1650	0
330	20241202	134600	67133432	1650	1650	1650	1650	0
331	20241202	134500	67133432	1650	1650	1650	1650	0
332	20241202	134400	67133432	1650	1650	1650	1650	0
333	20241202	134300	67133432	1650	1650	1650	1650	0
334	20241202	134200	67133432	1650	1650	1650	1650	0
335	20241202	134100	67133432	1650	1650	1650	1650	0
336	20241202	134000	67133432	1650	1650	1650	1650	0
337	20241202	133900	67133432	1650	1650	1650	1650	0
338	20241202	133800	67133432	1650	1650	1650	1650	0
339	20241202	133700	67133432	1650	1650	1650	1650	0
340	20241202	133600	67133432	1650	1650	1650	1650	0
341	20241202	133500	67133432	1650	1650	1650	1650	0
342	20241202	133400	67133432	1650	1650	1650	1650	0
343	20241202	133300	67133432	1650	1650	1650	1650	0
344	20241202	133200	67133432	1650	1650	1650	1650	0
345	20241202	133100	67133432	1650	1650	1650	1650	0
346	20241202	133000	67133432	1650	1650	1650	1650	0
347	20241202	132900	67133432	1650	1650	1650	1650	0
348	20241202	132800	67133432	1650	1650	1650	1650	0
349	20241202	132700	67133432	1650	1650	1650	1650	0
350	20241202	132600	67133432	1650	1650	1650	1650	1
351	20241202	132500	67131782	1650	1650	1650	1650	1
352	20241202	132400	67130132	1636	1636	1636	1636	0
353	20241202	132300	67130132	1636	1636	1636	1636	0
354	20241202	132200	67130132	1636	1636	1636	1636	0
355	20241202	132100	67130132	1636	1636	1636	1636	0
356	20241202	132000	67130132	1636	1636	1636	1636	0
357	20241202	131900	67130132	1636	1636	1636	1636	0
358	20241202	131800	67130132	1636	1636	1636	1636	50
359	20241202	131700	67048332	1636	1636	1636	1636	0
360	20241202	131600	67048332	1636	1636	1636	1636	0
361	20241202	131500	67048332	1636	1636	1636	1636	0
362	20241202	131400	67048332	1636	1636	1636	1636	67
363	20241202	131300	66938720	1650	1650	1650	1650	0
364	20241202	131200	66938720	1650	1650	1650	1650	0
365	20241202	131100	66938720	1650	1650	1650	1650	1
366	20241202	131000	66937070	1639	1639	1639	1639	0
367	20241202	130900	66937070	1639	1639	1639	1639	100
368	20241202	130800	66773170	1639	1639	1639	1639	0
369	20241202	130700	66773170	1639	1639	1639	1639	0
370	20241202	130600	66773170	1639	1639	1639	1639	0
371	20241202	130500	66773170	1639	1639	1639	1639	501
372	20241202	130400	65952031	1631	1636	1636	1631	4000
373	20241202	130300	59422042	1636	1637	1637	1636	1486
374	20241202	130200	56990328	1637	1638	1638	1637	1714
375	20241202	130100	54182797	1639	1639	1639	1639	0
376	20241202	130000	54182797	1639	1639	1639	1639	3
377	20241202	125900	54177880	1638	1638	1638	1638	0
378	20241202	125800	54177880	1638	1638	1638	1638	70
379	20241202	125700	54063220	1638	1638	1638	1638	4
380	20241202	125600	54056668	1639	1639	1639	1639	17
381	20241202	125500	54028805	1639	1639	1639	1639	335
382	20241202	125400	53479740	1639	1640	1640	1639	298
383	20241202	125300	52991230	1648	1648	1648	1648	0
384	20241202	125200	52991230	1648	1648	1648	1648	1
385	20241202	125100	52989582	1640	1640	1640	1640	0
386	20241202	125000	52989582	1640	1646	1646	1640	2500
387	20241202	124900	48886168	1651	1651	1651	1651	0
388	20241202	124800	48886168	1651	1651	1651	1651	0
389	20241202	124700	48886168	1651	1651	1651	1651	0
390	20241202	124600	48886168	1651	1651	1651	1651	20
391	20241202	124500	48853148	1651	1651	1651	1651	1
392	20241202	124400	48851497	1645	1645	1645	1645	0
393	20241202	124300	48851497	1645	1645	1645	1645	0
394	20241202	124200	48851497	1645	1645	1645	1645	0
395	20241202	124100	48851497	1645	1645	1645	1645	2
396	20241202	124000	48848207	1651	1651	1651	1651	0
397	20241202	123900	48848207	1651	1651	1651	1651	0
398	20241202	123800	48848207	1651	1651	1651	1651	1
399	20241202	123700	48846556	1645	1645	1645	1645	2998
400	20241202	123600	43914846	1643	1643	1643	1643	0
401	20241202	123500	43914846	1643	1643	1643	1643	0
402	20241202	123400	43914846	1643	1643	1643	1643	0
403	20241202	123300	43914846	1643	1643	1643	1643	0
404	20241202	123200	43914846	1643	1644	1644	1643	875
405	20241202	123100	42476711	1645	1645	1645	1645	0
406	20241202	123000	42476711	1645	1645	1645	1645	0
407	20241202	122900	42476711	1645	1645	1645	1645	0
408	20241202	122800	42476711	1645	1645	1645	1645	0
409	20241202	122700	42476711	1645	1645	1645	1645	0
410	20241202	122600	42476711	1645	1645	1645	1645	0
411	20241202	122500	42476711	1645	1645	1645	1645	0
412	20241202	122400	42476711	1645	1645	1645	1645	5
413	20241202	122300	42468486	1645	1645	1645	1645	1
414	20241202	122200	42466841	1644	1644	1644	1644	1
415	20241202	122100	42465197	1645	1645	1645	1645	0
416	20241202	122000	42465197	1645	1645	1645	1645	0
417	20241202	121900	42465197	1645	1645	1645	1645	0
418	20241202	121800	42465197	1645	1645	1645	1645	0
419	20241202	121700	42465197	1645	1645	1645	1645	25
420	20241202	121600	42424072	1645	1645	1645	1645	107
421	20241202	121500	42248057	1645	1645	1645	1645	0
422	20241202	121400	42248057	1645	1645	1645	1645	0
423	20241202	121300	42248057	1645	1645	1645	1645	0
424	20241202	121200	42248057	1645	1647	1647	1645	778
425	20241202	121100	40967830	1651	1651	1651	1651	0
426	20241202	121000	40967830	1651	1651	1651	1651	0
427	20241202	120900	40967830	1651	1651	1651	1651	0
428	20241202	120800	40967830	1651	1651	1651	1651	1
429	20241202	120700	40966179	1646	1646	1646	1646	0
430	20241202	120600	40966179	1646	1646	1646	1646	0
431	20241202	120500	40966179	1646	1646	1646	1646	0
432	20241202	120400	40966179	1646	1646	1646	1646	0
433	20241202	120300	40966179	1646	1648	1648	1646	27
434	20241202	120200	40921707	1648	1648	1648	1648	0
435	20241202	120100	40921707	1648	1648	1648	1648	1
436	20241202	120000	40920059	1649	1649	1649	1649	0
437	20241202	115900	40920059	1649	1649	1649	1649	0
438	20241202	115800	40920059	1649	1649	1649	1649	0
439	20241202	115700	40920059	1649	1649	1649	1649	58
440	20241202	115600	40824417	1653	1653	1653	1653	0
441	20241202	115500	40824417	1653	1653	1653	1653	0
442	20241202	115400	40824417	1653	1653	1653	1653	0
443	20241202	115300	40824417	1653	1653	1653	1653	0
444	20241202	115200	40824417	1653	1653	1653	1653	0
445	20241202	115100	40824417	1653	1653	1653	1653	0
446	20241202	115000	40824417	1653	1653	1653	1653	0
447	20241202	114900	40824417	1653	1653	1653	1653	0
448	20241202	114800	40824417	1653	1653	1653	1653	0
449	20241202	114700	40824417	1653	1653	1653	1653	0
450	20241202	114600	40824417	1653	1653	1653	1653	0
451	20241202	114500	40824417	1653	1653	1653	1653	0
452	20241202	114400	40824417	1653	1653	1653	1653	0
453	20241202	114300	40824417	1653	1653	1653	1653	0
454	20241202	114200	40824417	1653	1653	1653	1653	0
455	20241202	114100	40824417	1653	1653	1653	1653	0
456	20241202	114000	40824417	1653	1653	1653	1653	0
457	20241202	113900	40824417	1653	1653	1653	1653	1
458	20241202	113800	40822764	1648	1648	1648	1648	0
459	20241202	113700	40822764	1648	1648	1648	1648	0
460	20241202	113600	40822764	1648	1648	1648	1648	0
461	20241202	113500	40822764	1648	1648	1648	1648	0
462	20241202	113400	40822764	1648	1648	1648	1648	0
463	20241202	113300	40822764	1648	1648	1648	1648	0
464	20241202	113200	40822764	1648	1648	1648	1648	0
465	20241202	113100	40822764	1648	1648	1648	1648	0
466	20241202	113000	40822764	1648	1648	1648	1648	1
467	20241202	112900	40821116	1653	1653	1653	1653	0
468	20241202	112800	40821116	1653	1653	1653	1653	0
469	20241202	112700	40821116	1653	1653	1653	1653	0
470	20241202	112600	40821116	1653	1653	1653	1653	0
471	20241202	112500	40821116	1653	1653	1653	1653	0
472	20241202	112400	40821116	1653	1653	1653	1653	0
473	20241202	112300	40821116	1653	1653	1653	1653	0
474	20241202	112200	40821116	1653	1653	1653	1653	0
475	20241202	112100	40821116	1653	1653	1653	1653	0
476	20241202	112000	40821116	1653	1653	1653	1653	0
477	20241202	111900	40821116	1653	1653	1653	1653	0
478	20241202	111800	40821116	1653	1653	1653	1653	0
479	20241202	111700	40821116	1653	1653	1653	1653	0
480	20241202	111600	40821116	1653	1653	1653	1653	0
481	20241202	111500	40821116	1653	1653	1653	1653	1
482	20241202	111400	40819463	1653	1653	1653	1653	0
483	20241202	111300	40819463	1653	1653	1653	1653	0
484	20241202	111200	40819463	1653	1653	1653	1653	1
485	20241202	111100	40817810	1646	1646	1646	1646	0
486	20241202	111000	40817810	1646	1651	1651	1646	32
487	20241202	110900	40765078	1653	1653	1653	1653	0
488	20241202	110800	40765078	1653	1653	1653	1653	0
489	20241202	110700	40765078	1653	1653	1653	1653	0
490	20241202	110600	40765078	1653	1653	1653	1653	0
491	20241202	110500	40765078	1653	1653	1653	1653	0
492	20241202	110400	40765078	1653	1653	1653	1653	0
493	20241202	110300	40765078	1653	1653	1653	1653	0
494	20241202	110200	40765078	1653	1653	1653	1653	0
495	20241202	110100	40765078	1653	1653	1653	1653	0
496	20241202	110000	40765078	1653	1653	1653	1653	0
497	20241202	105900	40765078	1653	1653	1653	1653	0
498	20241202	105800	40765078	1653	1653	1653	1653	0
499	20241202	105700	40765078	1653	1653	1653	1653	0
500	20241202	105600	40765078	1653	1653	1653	1653	0
501	20241202	105500	40765078	1653	1653	1653	1653	1
502	20241202	105400	40763425	1653	1653	1653	1653	1
503	20241202	105300	40761772	1653	1653	1653	1653	1
504	20241202	105200	40760119	1653	1653	1653	1653	0
505	20241202	105100	40760119	1653	1653	1653	1653	0
506	20241202	105000	40760119	1653	1647	1653	1645	2034
507	20241202	104900	37414042	1646	1646	1646	1646	83
508	20241202	104800	37277424	1646	1646	1646	1645	810
509	20241202	104700	35944165	1646	1647	1648	1646	1937
510	20241202	104600	32754665	1647	1649	1649	1647	1008
511	20241202	104500	31093406	1648	1648	1648	1648	0
512	20241202	104400	31093406	1648	1650	1650	1648	1291
513	20241202	104300	28964368	1650	1650	1650	1650	2192
514	20241202	104200	25347568	1651	1654	1654	1651	1741
515	20241202	104100	22472774	1651	1651	1651	1651	0
516	20241202	104000	22472774	1651	1656	1661	1651	1212
517	20241202	103900	20469981	1661	1661	1661	1661	0
518	20241202	103800	20469981	1661	1661	1661	1661	1
519	20241202	103700	20468320	1654	1654	1654	1654	0
520	20241202	103600	20468320	1654	1654	1654	1654	0
521	20241202	103500	20468320	1654	1654	1654	1654	0
522	20241202	103400	20468320	1654	1654	1654	1654	0
523	20241202	103300	20468320	1654	1654	1654	1654	2
524	20241202	103200	20465012	1653	1653	1653	1653	0
525	20241202	103100	20465012	1653	1653	1653	1653	0
526	20241202	103000	20465012	1653	1653	1653	1653	244
527	20241202	102900	20061680	1653	1653	1653	1653	1
528	20241202	102800	20060027	1654	1654	1654	1654	0
529	20241202	102700	20060027	1654	1658	1658	1654	1781
530	20241202	102600	17111546	1659	1659	1659	1659	0
531	20241202	102500	17111546	1659	1659	1659	1659	7
532	20241202	102400	17099933	1660	1660	1660	1660	345
533	20241202	102300	16527233	1660	1660	1660	1660	0
534	20241202	102200	16527233	1660	1660	1660	1660	24
535	20241202	102100	16487393	1660	1660	1660	1660	0
536	20241202	102000	16487393	1660	1660	1660	1660	0
537	20241202	101900	16487393	1660	1660	1660	1660	31
538	20241202	101800	16435933	1664	1664	1664	1664	294
539	20241202	101700	15946717	1664	1664	1664	1664	0
540	20241202	101600	15946717	1664	1664	1664	1664	0
541	20241202	101500	15946717	1664	1664	1664	1664	0
542	20241202	101400	15946717	1664	1664	1664	1664	0
543	20241202	101300	15946717	1664	1664	1664	1664	0
544	20241202	101200	15946717	1664	1664	1664	1664	0
545	20241202	101100	15946717	1664	1664	1664	1664	132
546	20241202	101000	15727069	1664	1664	1664	1664	0
547	20241202	100900	15727069	1664	1664	1664	1664	100
548	20241202	100800	15560669	1665	1665	1665	1665	326
549	20241202	100700	15017879	1670	1670	1670	1670	0
550	20241202	100600	15017879	1670	1669	1670	1669	4
551	20241202	100500	15011202	1665	1665	1665	1665	0
552	20241202	100400	15011202	1665	1665	1665	1665	674
553	20241202	100300	13888992	1664	1663	1664	1663	891
554	20241202	100200	12406991	1664	1664	1664	1664	0
555	20241202	100100	12406991	1664	1664	1664	1664	32
556	20241202	100000	12353743	1664	1664	1664	1664	568
557	20241202	095900	11408591	1664	1664	1664	1664	0
558	20241202	095800	11408591	1664	1664	1664	1664	0
559	20241202	095700	11408591	1664	1664	1664	1664	0
560	20241202	095600	11408591	1664	1663	1664	1663	18
561	20241202	095500	11378647	1662	1662	1662	1662	0
562	20241202	095400	11378647	1662	1659	1662	1659	4
563	20241202	095300	11372005	1663	1663	1663	1663	0
564	20241202	095200	11372005	1663	1663	1663	1663	2
565	20241202	095100	11368679	1664	1664	1664	1664	0
566	20241202	095000	11368679	1664	1664	1664	1664	0
567	20241202	094900	11368679	1664	1664	1664	1664	0
568	20241202	094800	11368679	1664	1664	1664	1664	0
569	20241202	094700	11368679	1664	1664	1664	1664	0
570	20241202	094600	11368679	1664	1664	1664	1664	1
571	20241202	094500	11367015	1656	1656	1656	1656	121
572	20241202	094400	11166639	1657	1657	1657	1657	0
573	20241202	094300	11166639	1657	1657	1657	1657	0
574	20241202	094200	11166639	1657	1657	1657	1657	0
575	20241202	094100	11166639	1657	1657	1657	1657	0
576	20241202	094000	11166639	1657	1657	1657	1657	1
577	20241202	093900	11164982	1664	1664	1664	1664	605
578	20241202	093800	10158262	1664	1664	1664	1664	0
579	20241202	093700	10158262	1664	1664	1664	1664	0
580	20241202	093600	10158262	1664	1664	1664	1664	1
581	20241202	093500	10156598	1654	1657	1657	1654	44
582	20241202	093400	10083816	1664	1663	1664	1663	10
583	20241202	093300	10067185	1655	1663	1663	1655	14
584	20241202	093200	10044007	1654	1654	1654	1654	0
585	20241202	093100	10044007	1654	1654	1654	1654	0
586	20241202	093000	10044007	1654	1654	1654	1654	0
587	20241202	092900	10044007	1654	1655	1655	1654	701
588	20241202	092800	8884403	1655	1655	1655	1655	0
589	20241202	092700	8884403	1655	1655	1655	1655	333
590	20241202	092600	8333288	1655	1656	1656	1655	145
591	20241202	092500	8093193	1656	1657	1657	1656	2
592	20241202	092400	8089880	1655	1655	1655	1655	0
593	20241202	092300	8089880	1655	1655	1655	1655	0
594	20241202	092200	8089880	1655	1655	1655	1655	0
595	20241202	092100	8089880	1655	1655	1655	1655	0
596	20241202	092000	8089880	1655	1655	1655	1655	0
597	20241202	091900	8089880	1655	1655	1655	1655	0
598	20241202	091800	8089880	1655	1655	1655	1655	0
599	20241202	091700	8089880	1655	1655	1655	1655	22
600	20241202	091600	8053470	1655	1655	1655	1655	87
601	20241202	091500	7909485	1655	1655	1655	1655	0
602	20241202	091400	7909485	1655	1655	1655	1655	221
603	20241202	091300	7543730	1655	1655	1655	1655	417
604	20241202	091200	6853595	1656	1656	1656	1656	300
605	20241202	091100	6356795	1656	1658	1658	1656	360
606	20241202	091000	5760471	1659	1659	1659	1659	2
607	20241202	090900	5757153	1660	1660	1660	1660	274
608	20241202	090800	5302313	1664	1664	1664	1664	0
609	20241202	090700	5302313	1664	1664	1664	1664	0
610	20241202	090600	5302313	1664	1664	1664	1664	30
611	20241202	090500	5252393	1660	1660	1660	1660	300
612	20241202	090400	4754393	1664	1664	1664	1664	0
613	20241202	090300	4754393	1664	1664	1664	1664	1
614	20241202	090200	4752729	1665	1665	1665	1665	0
615	20241202	090100	4752729	1665	1665	1665	1665	0
616	20241202	090000	4752729	1665	1656	1665	1656	2870