KissMeData/066670/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194700	108999405	2965	2965	2965	2965	10437
3	20241202	194600	108999405	2965	2965	2965	2965	0
4	20241202	194500	108999405	2965	2965	2965	2965	0
5	20241202	194400	108999405	2965	2965	2965	2965	0
6	20241202	194300	108999405	2965	2965	2965	2965	0
7	20241202	194200	108999405	2965	2965	2965	2965	0
8	20241202	194100	108999405	2965	2965	2965	2965	0
9	20241202	194000	108999405	2965	2965	2965	2965	0
10	20241202	193900	108999405	2965	2965	2965	2965	0
11	20241202	193800	108999405	2965	2965	2965	2965	0
12	20241202	193700	108999405	2965	2965	2965	2965	0
13	20241202	193600	108999405	2965	2965	2965	2965	0
14	20241202	193500	108999405	2965	2965	2965	2965	0
15	20241202	193400	108999405	2965	2965	2965	2965	0
16	20241202	193300	108999405	2965	2965	2965	2965	0
17	20241202	193200	108999405	2965	2965	2965	2965	0
18	20241202	193100	108999405	2965	2965	2965	2965	0
19	20241202	193000	108999405	2965	2965	2965	2965	0
20	20241202	192900	108999405	2965	2965	2965	2965	0
21	20241202	192800	108999405	2965	2965	2965	2965	0
22	20241202	192700	108999405	2965	2965	2965	2965	0
23	20241202	192600	108999405	2965	2965	2965	2965	0
24	20241202	192500	108999405	2965	2965	2965	2965	0
25	20241202	192400	108999405	2965	2965	2965	2965	0
26	20241202	192300	108999405	2965	2965	2965	2965	0
27	20241202	192200	108999405	2965	2965	2965	2965	0
28	20241202	192100	108999405	2965	2965	2965	2965	0
29	20241202	192000	108999405	2965	2965	2965	2965	0
30	20241202	191900	108999405	2965	2965	2965	2965	0
31	20241202	191800	108999405	2965	2965	2965	2965	0
32	20241202	191700	108999405	2965	2965	2965	2965	10437
33	20241202	191600	108999405	2965	2965	2965	2965	0
34	20241202	191500	108999405	2965	2965	2965	2965	0
35	20241202	191400	108999405	2965	2965	2965	2965	0
36	20241202	191300	108999405	2965	2965	2965	2965	0
37	20241202	191200	108999405	2965	2965	2965	2965	0
38	20241202	191100	108999405	2965	2965	2965	2965	0
39	20241202	191000	108999405	2965	2965	2965	2965	0
40	20241202	190900	108999405	2965	2965	2965	2965	0
41	20241202	190800	108999405	2965	2965	2965	2965	0
42	20241202	190700	108999405	2965	2965	2965	2965	0
43	20241202	190600	108999405	2965	2965	2965	2965	0
44	20241202	190500	108999405	2965	2965	2965	2965	0
45	20241202	190400	108999405	2965	2965	2965	2965	0
46	20241202	190300	108999405	2965	2965	2965	2965	0
47	20241202	190200	108999405	2965	2965	2965	2965	0
48	20241202	190100	108999405	2965	2965	2965	2965	0
49	20241202	190000	108999405	2965	2965	2965	2965	0
50	20241202	185900	108999405	2965	2965	2965	2965	0
51	20241202	185800	108999405	2965	2965	2965	2965	0
52	20241202	185700	108999405	2965	2965	2965	2965	0
53	20241202	185600	108999405	2965	2965	2965	2965	0
54	20241202	185500	108999405	2965	2965	2965	2965	0
55	20241202	185400	108999405	2965	2965	2965	2965	0
56	20241202	185300	108999405	2965	2965	2965	2965	0
57	20241202	185200	108999405	2965	2965	2965	2965	0
58	20241202	185100	108999405	2965	2965	2965	2965	0
59	20241202	185000	108999405	2965	2965	2965	2965	0
60	20241202	184900	108999405	2965	2965	2965	2965	0
61	20241202	184800	108999405	2965	2965	2965	2965	0
62	20241202	184700	108999405	2965	2965	2965	2965	10437
63	20241202	184600	108999405	2965	2965	2965	2965	0
64	20241202	184500	108999405	2965	2965	2965	2965	0
65	20241202	184400	108999405	2965	2965	2965	2965	0
66	20241202	184300	108999405	2965	2965	2965	2965	0
67	20241202	184200	108999405	2965	2965	2965	2965	0
68	20241202	184100	108999405	2965	2965	2965	2965	0
69	20241202	184000	108999405	2965	2965	2965	2965	0
70	20241202	183900	108999405	2965	2965	2965	2965	0
71	20241202	183800	108999405	2965	2965	2965	2965	0
72	20241202	183700	108999405	2965	2965	2965	2965	0
73	20241202	183600	108999405	2965	2965	2965	2965	0
74	20241202	183500	108999405	2965	2965	2965	2965	0
75	20241202	183400	108999405	2965	2965	2965	2965	0
76	20241202	183300	108999405	2965	2965	2965	2965	0
77	20241202	183200	108999405	2965	2965	2965	2965	0
78	20241202	183100	108999405	2965	2965	2965	2965	0
79	20241202	183000	108999405	2965	2965	2965	2965	0
80	20241202	182900	108999405	2965	2965	2965	2965	0
81	20241202	182800	108999405	2965	2965	2965	2965	0
82	20241202	182700	108999405	2965	2965	2965	2965	0
83	20241202	182600	108999405	2965	2965	2965	2965	0
84	20241202	182500	108999405	2965	2965	2965	2965	0
85	20241202	182400	108999405	2965	2965	2965	2965	0
86	20241202	182300	108999405	2965	2965	2965	2965	0
87	20241202	182200	108999405	2965	2965	2965	2965	0
88	20241202	182100	108999405	2965	2965	2965	2965	0
89	20241202	182000	108999405	2965	2965	2965	2965	0
90	20241202	181900	108999405	2965	2965	2965	2965	0
91	20241202	181800	108999405	2965	2965	2965	2965	0
92	20241202	181700	108999405	2965	2965	2965	2965	10437
93	20241202	181600	108999405	2965	2965	2965	2965	0
94	20241202	181500	108999405	2965	2965	2965	2965	0
95	20241202	181400	108999405	2965	2965	2965	2965	0
96	20241202	181300	108999405	2965	2965	2965	2965	0
97	20241202	181200	108999405	2965	2965	2965	2965	0
98	20241202	181100	108999405	2965	2965	2965	2965	0
99	20241202	181000	108999405	2965	2965	2965	2965	0
100	20241202	180900	108999405	2965	2965	2965	2965	0
101	20241202	180800	108999405	2965	2965	2965	2965	0
102	20241202	180700	108999405	2965	2965	2965	2965	0
103	20241202	180600	108999405	2965	2965	2965	2965	0
104	20241202	180500	108999405	2965	2965	2965	2965	0
105	20241202	180400	108999405	2965	2965	2965	2965	0
106	20241202	180300	108999405	2965	2965	2965	2965	0
107	20241202	180200	108999405	2965	2965	2965	2965	0
108	20241202	180100	108999405	2965	2965	2965	2965	0
109	20241202	180000	108999405	2965	2965	2965	2965	0
110	20241202	175900	108999405	2965	2965	2965	2965	0
111	20241202	175800	108999405	2965	2965	2965	2965	0
112	20241202	175700	108999405	2965	2965	2965	2965	0
113	20241202	175600	108999405	2965	2965	2965	2965	0
114	20241202	175500	108999405	2965	2965	2965	2965	0
115	20241202	175400	108999405	2965	2965	2965	2965	0
116	20241202	175300	108999405	2965	2965	2965	2965	0
117	20241202	175200	108999405	2965	2965	2965	2965	0
118	20241202	175100	108999405	2965	2965	2965	2965	0
119	20241202	175000	108999405	2965	2965	2965	2965	0
120	20241202	174900	108999405	2965	2965	2965	2965	0
121	20241202	174800	108999405	2965	2965	2965	2965	0
122	20241202	174700	108999405	2965	2965	2965	2965	10437
123	20241202	174600	108999405	2965	2965	2965	2965	0
124	20241202	174500	108999405	2965	2965	2965	2965	0
125	20241202	174400	108999405	2965	2965	2965	2965	0
126	20241202	174300	108999405	2965	2965	2965	2965	0
127	20241202	174200	108999405	2965	2965	2965	2965	0
128	20241202	174100	108999405	2965	2965	2965	2965	0
129	20241202	174000	108999405	2965	2965	2965	2965	0
130	20241202	173900	108999405	2965	2965	2965	2965	0
131	20241202	173800	108999405	2965	2965	2965	2965	0
132	20241202	173700	108999405	2965	2965	2965	2965	0
133	20241202	173600	108999405	2965	2965	2965	2965	0
134	20241202	173500	108999405	2965	2965	2965	2965	0
135	20241202	173400	108999405	2965	2965	2965	2965	0
136	20241202	173300	108999405	2965	2965	2965	2965	0
137	20241202	173200	108999405	2965	2965	2965	2965	0
138	20241202	173100	108999405	2965	2965	2965	2965	0
139	20241202	173000	108999405	2965	2965	2965	2965	0
140	20241202	172900	108999405	2965	2965	2965	2965	0
141	20241202	172800	108999405	2965	2965	2965	2965	0
142	20241202	172700	108999405	2965	2965	2965	2965	0
143	20241202	172600	108999405	2965	2965	2965	2965	0
144	20241202	172500	108999405	2965	2965	2965	2965	0
145	20241202	172400	108999405	2965	2965	2965	2965	0
146	20241202	172300	108999405	2965	2965	2965	2965	0
147	20241202	172200	108999405	2965	2965	2965	2965	0
148	20241202	172100	108999405	2965	2965	2965	2965	0
149	20241202	172000	108999405	2965	2965	2965	2965	0
150	20241202	171900	108999405	2965	2965	2965	2965	0
151	20241202	171800	108999405	2965	2965	2965	2965	0
152	20241202	171700	108999405	2965	2965	2965	2965	10437
153	20241202	171600	108999405	2965	2965	2965	2965	0
154	20241202	171500	108999405	2965	2965	2965	2965	0
155	20241202	171400	108999405	2965	2965	2965	2965	0
156	20241202	171300	108999405	2965	2965	2965	2965	0
157	20241202	171200	108999405	2965	2965	2965	2965	0
158	20241202	171100	108999405	2965	2965	2965	2965	0
159	20241202	171000	108999405	2965	2965	2965	2965	0
160	20241202	170900	108999405	2965	2965	2965	2965	0
161	20241202	170800	108999405	2965	2965	2965	2965	0
162	20241202	170700	108999405	2965	2965	2965	2965	0
163	20241202	170600	108999405	2965	2965	2965	2965	0
164	20241202	170500	108999405	2965	2965	2965	2965	0
165	20241202	170400	108999405	2965	2965	2965	2965	0
166	20241202	170300	108999405	2965	2965	2965	2965	0
167	20241202	170200	108999405	2965	2965	2965	2965	0
168	20241202	170100	108999405	2965	2965	2965	2965	0
169	20241202	170000	108999405	2965	2965	2965	2965	0
170	20241202	165900	108999405	2965	2965	2965	2965	0
171	20241202	165800	108999405	2965	2965	2965	2965	0
172	20241202	165700	108999405	2965	2965	2965	2965	0
173	20241202	165600	108999405	2965	2965	2965	2965	0
174	20241202	165500	108999405	2965	2965	2965	2965	0
175	20241202	165400	108999405	2965	2965	2965	2965	0
176	20241202	165300	108999405	2965	2965	2965	2965	0
177	20241202	165200	108999405	2965	2965	2965	2965	0
178	20241202	165100	108999405	2965	2965	2965	2965	0
179	20241202	165000	108999405	2965	2965	2965	2965	0
180	20241202	164900	108999405	2965	2965	2965	2965	0
181	20241202	164800	108999405	2965	2965	2965	2965	0
182	20241202	164700	108999405	2965	2965	2965	2965	10437
183	20241202	164600	108999405	2965	2965	2965	2965	0
184	20241202	164500	108999405	2965	2965	2965	2965	0
185	20241202	164400	108999405	2965	2965	2965	2965	0
186	20241202	164300	108999405	2965	2965	2965	2965	0
187	20241202	164200	108999405	2965	2965	2965	2965	0
188	20241202	164100	108999405	2965	2965	2965	2965	0
189	20241202	164000	108999405	2965	2965	2965	2965	0
190	20241202	163900	108999405	2965	2965	2965	2965	0
191	20241202	163800	108999405	2965	2965	2965	2965	0
192	20241202	163700	108999405	2965	2965	2965	2965	0
193	20241202	163600	108999405	2965	2965	2965	2965	0
194	20241202	163500	108999405	2965	2965	2965	2965	0
195	20241202	163400	108999405	2965	2965	2965	2965	0
196	20241202	163300	108999405	2965	2965	2965	2965	0
197	20241202	163200	108999405	2965	2965	2965	2965	0
198	20241202	163100	108999405	2965	2965	2965	2965	0
199	20241202	163000	108999405	2965	2965	2965	2965	0
200	20241202	162900	108999405	2965	2965	2965	2965	0
201	20241202	162800	108999405	2965	2965	2965	2965	0
202	20241202	162700	108999405	2965	2965	2965	2965	0
203	20241202	162600	108999405	2965	2965	2965	2965	0
204	20241202	162500	108999405	2965	2965	2965	2965	0
205	20241202	162400	108999405	2965	2965	2965	2965	0
206	20241202	162300	108999405	2965	2965	2965	2965	0
207	20241202	162200	108999405	2965	2965	2965	2965	0
208	20241202	162100	108999405	2965	2965	2965	2965	0
209	20241202	162000	108999405	2965	2965	2965	2965	0
210	20241202	161900	108999405	2965	2965	2965	2965	0
211	20241202	161800	108999405	2965	2965	2965	2965	0
212	20241202	161700	108999405	2965	2965	2965	2965	10437
213	20241202	161600	108999405	2965	2965	2965	2965	0
214	20241202	161500	108999405	2965	2965	2965	2965	0
215	20241202	161400	108999405	2965	2965	2965	2965	0
216	20241202	161300	108999405	2965	2965	2965	2965	0
217	20241202	161200	108999405	2965	2965	2965	2965	0
218	20241202	161100	108999405	2965	2965	2965	2965	0
219	20241202	161000	108999405	2965	2965	2965	2965	0
220	20241202	160900	108999405	2965	2965	2965	2965	0
221	20241202	160800	108999405	2965	2965	2965	2965	0
222	20241202	160700	108999405	2965	2965	2965	2965	0
223	20241202	160600	108999405	2965	2965	2965	2965	0
224	20241202	160500	108999405	2965	2965	2965	2965	0
225	20241202	160400	108999405	2965	2965	2965	2965	0
226	20241202	160300	108999405	2965	2965	2965	2965	0
227	20241202	160200	108999405	2965	2965	2965	2965	0
228	20241202	160100	108999405	2965	2965	2965	2965	0
229	20241202	160000	108999405	2965	2965	2965	2965	0
230	20241202	155900	108999405	2965	2965	2965	2965	0
231	20241202	155800	108999405	2965	2965	2965	2965	0
232	20241202	155700	108999405	2965	2965	2965	2965	0
233	20241202	155600	108999405	2965	2965	2965	2965	0
234	20241202	155500	108999405	2965	2965	2965	2965	0
235	20241202	155400	108999405	2965	2965	2965	2965	0
236	20241202	155300	108999405	2965	2965	2965	2965	0
237	20241202	155200	108999405	2965	2965	2965	2965	0
238	20241202	155100	108999405	2965	2965	2965	2965	0
239	20241202	155000	108999405	2965	2965	2965	2965	0
240	20241202	154900	108999405	2965	2965	2965	2965	0
241	20241202	154800	108999405	2965	2965	2965	2965	0
242	20241202	154700	108999405	2965	2965	2965	2965	10437
243	20241202	154600	108999405	2965	2965	2965	2965	0
244	20241202	154500	108999405	2965	2965	2965	2965	0
245	20241202	154400	108999405	2965	2965	2965	2965	0
246	20241202	154300	108999405	2965	2965	2965	2965	0
247	20241202	154200	108999405	2965	2965	2965	2965	0
248	20241202	154100	108999405	2965	2965	2965	2965	0
249	20241202	154000	108999405	2965	2965	2965	2965	0
250	20241202	153900	108999405	2965	2965	2965	2965	0
251	20241202	153800	108999405	2965	2965	2965	2965	0
252	20241202	153700	108999405	2965	2965	2965	2965	0
253	20241202	153600	108999405	2965	2965	2965	2965	0
254	20241202	153500	108999405	2965	2965	2965	2965	0
255	20241202	153400	108999405	2965	2965	2965	2965	0
256	20241202	153300	108999405	2965	2965	2965	2965	0
257	20241202	153200	108999405	2965	2965	2965	2965	0
258	20241202	153100	108999405	2965	2965	2965	2965	0
259	20241202	153000	108999405	2965	2965	2965	2965	10437
260	20241202	152900	78053700	2940	2940	2940	2940	0
261	20241202	152800	78053700	2940	2940	2940	2940	0
262	20241202	152700	78053700	2940	2940	2940	2940	0
263	20241202	152600	78053700	2940	2940	2940	2940	0
264	20241202	152500	78053700	2940	2940	2940	2940	0
265	20241202	152400	78053700	2940	2940	2940	2940	0
266	20241202	152300	78053700	2940	2940	2940	2940	0
267	20241202	152200	78053700	2940	2940	2940	2940	0
268	20241202	152100	78053700	2940	2940	2940	2940	0
269	20241202	152000	78053700	2940	2940	2940	2940	0
270	20241202	151900	78053700	2940	2940	2940	2940	345
271	20241202	151800	77039400	2940	2940	2940	2940	10
272	20241202	151700	77010000	2940	2940	2950	2940	1528
273	20241202	151600	72517640	2945	2945	2945	2945	235
274	20241202	151500	71825565	2980	2980	2980	2980	0
275	20241202	151400	71825565	2980	2960	2980	2960	1000
276	20241202	151300	68856560	2940	2940	2940	2940	0
277	20241202	151200	68856560	2940	2940	2940	2940	100
278	20241202	151100	68562560	2960	2945	2960	2940	440
279	20241202	151000	67268755	2945	2945	2945	2945	0
280	20241202	150900	67268755	2945	2945	2945	2945	0
281	20241202	150800	67268755	2945	2945	2945	2945	0
282	20241202	150700	67268755	2945	2945	2945	2945	0
283	20241202	150600	67268755	2945	2945	2945	2945	0
284	20241202	150500	67268755	2945	2945	2945	2945	0
285	20241202	150400	67268755	2945	2945	2945	2945	217
286	20241202	150300	66629690	2945	2945	2945	2945	0
287	20241202	150200	66629690	2945	2950	2950	2945	10
288	20241202	150100	66600230	2955	2955	2955	2955	0
289	20241202	150000	66600230	2955	2955	2955	2955	2
290	20241202	145900	66594320	2960	2960	2960	2960	0
291	20241202	145800	66594320	2960	2960	2960	2960	0
292	20241202	145700	66594320	2960	2960	2960	2960	0
293	20241202	145600	66594320	2960	2960	2960	2960	2
294	20241202	145500	66588400	2945	2945	2945	2945	0
295	20241202	145400	66588400	2945	2950	2965	2945	153
296	20241202	145300	66137415	2965	2965	2965	2965	0
297	20241202	145200	66137415	2965	2965	2965	2965	0
298	20241202	145100	66137415	2965	2965	2965	2965	25
299	20241202	145000	66063290	2965	2965	2965	2965	26
300	20241202	144900	65986200	2965	2965	2965	2965	0
301	20241202	144800	65986200	2965	2965	2965	2965	50
302	20241202	144700	65837950	2970	2955	2970	2955	10
303	20241202	144600	65808295	2955	2955	2955	2955	0
304	20241202	144500	65808295	2955	2955	2955	2955	0
305	20241202	144400	65808295	2955	2955	2955	2955	0
306	20241202	144300	65808295	2955	2955	2955	2955	0
307	20241202	144200	65808295	2955	2955	2955	2955	40
308	20241202	144100	65690095	2955	2955	2955	2955	0
309	20241202	144000	65690095	2955	2955	2955	2955	10
310	20241202	143900	65660545	2945	2945	2945	2945	0
311	20241202	143800	65660545	2945	2950	2950	2945	358
312	20241202	143700	64606155	2950	2950	2950	2950	0
313	20241202	143600	64606155	2950	2950	2950	2950	1
314	20241202	143500	64603205	2950	2950	2950	2950	1
315	20241202	143400	64600255	2950	2950	2950	2950	0
316	20241202	143300	64600255	2950	2950	2950	2950	0
317	20241202	143200	64600255	2950	2950	2950	2950	0
318	20241202	143100	64600255	2950	2950	2950	2950	2
319	20241202	143000	64594355	2955	2955	2955	2955	0
320	20241202	142900	64594355	2955	2955	2955	2955	0
321	20241202	142800	64594355	2955	2955	2955	2955	0
322	20241202	142700	64594355	2955	2955	2955	2955	0
323	20241202	142600	64594355	2955	2955	2955	2955	0
324	20241202	142500	64594355	2955	2955	2955	2955	0
325	20241202	142400	64594355	2955	2955	2955	2955	0
326	20241202	142300	64594355	2955	2955	2955	2955	0
327	20241202	142200	64594355	2955	2955	2955	2955	1
328	20241202	142100	64591400	2955	2955	2955	2955	0
329	20241202	142000	64591400	2955	2955	2955	2955	0
330	20241202	141900	64591400	2955	2955	2955	2955	0
331	20241202	141800	64591400	2955	2955	2955	2955	0
332	20241202	141700	64591400	2955	2955	2955	2955	0
333	20241202	141600	64591400	2955	2955	2955	2955	0
334	20241202	141500	64591400	2955	2955	2955	2955	0
335	20241202	141400	64591400	2955	2955	2955	2955	0
336	20241202	141300	64591400	2955	2955	2955	2955	0
337	20241202	141200	64591400	2955	2955	2955	2955	0
338	20241202	141100	64591400	2955	2955	2955	2955	0
339	20241202	141000	64591400	2955	2955	2955	2955	0
340	20241202	140900	64591400	2955	2960	2960	2955	400
341	20241202	140800	63409200	2955	2965	2965	2955	8
342	20241202	140700	63385530	2970	2970	2970	2970	0
343	20241202	140600	63385530	2970	2970	2970	2970	2
344	20241202	140500	63379590	2980	2980	2980	2980	0
345	20241202	140400	63379590	2980	2980	2980	2980	0
346	20241202	140300	63379590	2980	2980	2980	2980	1
347	20241202	140200	63376610	2980	2980	2980	2980	0
348	20241202	140100	63376610	2980	2980	2980	2980	0
349	20241202	140000	63376610	2980	2980	2980	2980	0
350	20241202	135900	63376610	2980	2980	2980	2980	0
351	20241202	135800	63376610	2980	2980	2980	2980	0
352	20241202	135700	63376610	2980	2980	2980	2980	0
353	20241202	135600	63376610	2980	2980	2980	2980	0
354	20241202	135500	63376610	2980	2980	2980	2980	0
355	20241202	135400	63376610	2980	2980	2980	2980	0
356	20241202	135300	63376610	2980	2980	2980	2980	10
357	20241202	135200	63346810	2975	2975	2975	2975	0
358	20241202	135100	63346810	2975	2980	2980	2975	4
359	20241202	135000	63334900	2985	2955	2990	2955	1002
360	20241202	134900	60352905	2955	2955	2955	2955	0
361	20241202	134800	60352905	2955	2955	2955	2955	0
362	20241202	134700	60352905	2955	2955	2955	2955	0
363	20241202	134600	60352905	2955	2955	2955	2955	0
364	20241202	134500	60352905	2955	2955	2955	2955	0
365	20241202	134400	60352905	2955	2955	2955	2955	0
366	20241202	134300	60352905	2955	2955	2955	2955	0
367	20241202	134200	60352905	2955	2955	2955	2955	0
368	20241202	134100	60352905	2955	2950	2955	2950	366
369	20241202	134000	59273020	2940	2940	2940	2940	0
370	20241202	133900	59273020	2940	2940	2940	2940	0
371	20241202	133800	59273020	2940	2940	2940	2940	0
372	20241202	133700	59273020	2940	2940	2940	2940	0
373	20241202	133600	59273020	2940	2940	2940	2940	0
374	20241202	133500	59273020	2940	2940	2940	2940	0
375	20241202	133400	59273020	2940	2940	2940	2940	0
376	20241202	133300	59273020	2940	2940	2940	2940	0
377	20241202	133200	59273020	2940	2940	2940	2940	0
378	20241202	133100	59273020	2940	2940	2940	2940	0
379	20241202	133000	59273020	2940	2940	2940	2940	0
380	20241202	132900	59273020	2940	2940	2940	2940	0
381	20241202	132800	59273020	2940	2940	2940	2940	0
382	20241202	132700	59273020	2940	2940	2940	2940	0
383	20241202	132600	59273020	2940	2940	2940	2940	0
384	20241202	132500	59273020	2940	2940	2940	2940	0
385	20241202	132400	59273020	2940	2940	2940	2940	0
386	20241202	132300	59273020	2940	2940	2940	2940	0
387	20241202	132200	59273020	2940	2940	2940	2940	1
388	20241202	132100	59270080	2940	2940	2940	2940	0
389	20241202	132000	59270080	2940	2940	2940	2940	0
390	20241202	131900	59270080	2940	2940	2940	2940	0
391	20241202	131800	59270080	2940	2940	2940	2940	0
392	20241202	131700	59270080	2940	2940	2940	2940	0
393	20241202	131600	59270080	2940	2940	2940	2940	0
394	20241202	131500	59270080	2940	2940	2940	2940	0
395	20241202	131400	59270080	2940	2940	2940	2940	0
396	20241202	131300	59270080	2940	2940	2940	2940	0
397	20241202	131200	59270080	2940	2940	2940	2940	2
398	20241202	131100	59264200	2940	2940	2940	2940	10
399	20241202	131000	59234800	2940	2940	2940	2940	0
400	20241202	130900	59234800	2940	2940	2940	2940	0
401	20241202	130800	59234800	2940	2940	2940	2940	0
402	20241202	130700	59234800	2940	2940	2940	2940	0
403	20241202	130600	59234800	2940	2940	2940	2940	0
404	20241202	130500	59234800	2940	2940	2940	2940	0
405	20241202	130400	59234800	2940	2940	2940	2940	0
406	20241202	130300	59234800	2940	2940	2940	2940	0
407	20241202	130200	59234800	2940	2940	2940	2940	0
408	20241202	130100	59234800	2940	2940	2940	2940	0
409	20241202	130000	59234800	2940	2940	2940	2940	15
410	20241202	125900	59190700	2940	2940	2940	2940	32
411	20241202	125800	59096620	2940	2940	2940	2940	0
412	20241202	125700	59096620	2940	2940	2940	2940	0
413	20241202	125600	59096620	2940	2940	2940	2940	0
414	20241202	125500	59096620	2940	2940	2940	2940	0
415	20241202	125400	59096620	2940	2940	2940	2940	0
416	20241202	125300	59096620	2940	2940	2940	2940	0
417	20241202	125200	59096620	2940	2940	2940	2940	0
418	20241202	125100	59096620	2940	2940	2940	2940	3600
419	20241202	125000	48512620	2940	2940	2940	2940	0
420	20241202	124900	48512620	2940	2940	2940	2940	0
421	20241202	124800	48512620	2940	2940	2940	2940	0
422	20241202	124700	48512620	2940	2940	2940	2940	0
423	20241202	124600	48512620	2940	2940	2940	2940	1
424	20241202	124500	48509680	2955	2955	2955	2955	0
425	20241202	124400	48509680	2955	2955	2955	2955	0
426	20241202	124300	48509680	2955	2955	2955	2955	0
427	20241202	124200	48509680	2955	2955	2955	2955	1
428	20241202	124100	48506725	2935	2935	2935	2935	0
429	20241202	124000	48506725	2935	2935	2935	2935	0
430	20241202	123900	48506725	2935	2935	2935	2935	0
431	20241202	123800	48506725	2935	2935	2935	2935	0
432	20241202	123700	48506725	2935	2935	2935	2935	0
433	20241202	123600	48506725	2935	2935	2935	2935	0
434	20241202	123500	48506725	2935	2935	2935	2935	0
435	20241202	123400	48506725	2935	2935	2935	2935	0
436	20241202	123300	48506725	2935	2935	2935	2935	0
437	20241202	123200	48506725	2935	2935	2935	2935	0
438	20241202	123100	48506725	2935	2935	2935	2935	0
439	20241202	123000	48506725	2935	2935	2935	2935	0
440	20241202	122900	48506725	2935	2935	2935	2935	0
441	20241202	122800	48506725	2935	2935	2935	2935	0
442	20241202	122700	48506725	2935	2935	2935	2935	0
443	20241202	122600	48506725	2935	2935	2935	2935	0
444	20241202	122500	48506725	2935	2935	2935	2935	0
445	20241202	122400	48506725	2935	2935	2935	2935	0
446	20241202	122300	48506725	2935	2935	2935	2935	0
447	20241202	122200	48506725	2935	2935	2935	2935	0
448	20241202	122100	48506725	2935	2935	2935	2935	0
449	20241202	122000	48506725	2935	2935	2935	2935	169
450	20241202	121900	48010710	2955	2955	2955	2955	0
451	20241202	121800	48010710	2955	2955	2955	2955	1
452	20241202	121700	48007755	2935	2935	2935	2935	0
453	20241202	121600	48007755	2935	2935	2935	2935	0
454	20241202	121500	48007755	2935	2935	2935	2935	0
455	20241202	121400	48007755	2935	2935	2935	2935	0
456	20241202	121300	48007755	2935	2935	2935	2935	0
457	20241202	121200	48007755	2935	2935	2935	2935	33
458	20241202	121100	47910900	2950	2950	2950	2950	0
459	20241202	121000	47910900	2950	2950	2950	2950	0
460	20241202	120900	47910900	2950	2930	2950	2930	6
461	20241202	120800	47893280	2940	2945	2945	2940	46
462	20241202	120700	47758035	2950	2950	2950	2950	0
463	20241202	120600	47758035	2950	2950	2950	2950	0
464	20241202	120500	47758035	2950	2950	2950	2950	0
465	20241202	120400	47758035	2950	2950	2950	2950	0
466	20241202	120300	47758035	2950	2950	2950	2950	0
467	20241202	120200	47758035	2950	2950	2950	2950	0
468	20241202	120100	47758035	2950	2950	2950	2950	0
469	20241202	120000	47758035	2950	2950	2950	2950	0
470	20241202	115900	47758035	2950	2950	2950	2950	1
471	20241202	115800	47755085	2945	2945	2945	2945	0
472	20241202	115700	47755085	2945	2945	2945	2945	0
473	20241202	115600	47755085	2945	2945	2945	2945	0
474	20241202	115500	47755085	2945	2945	2945	2945	0
475	20241202	115400	47755085	2945	2945	2945	2945	0
476	20241202	115300	47755085	2945	2945	2945	2945	0
477	20241202	115200	47755085	2945	2945	2945	2945	0
478	20241202	115100	47755085	2945	2945	2945	2945	0
479	20241202	115000	47755085	2945	2945	2945	2945	0
480	20241202	114900	47755085	2945	2945	2945	2945	0
481	20241202	114800	47755085	2945	2945	2945	2945	0
482	20241202	114700	47755085	2945	2945	2945	2945	0
483	20241202	114600	47755085	2945	2945	2945	2945	0
484	20241202	114500	47755085	2945	2945	2945	2945	0
485	20241202	114400	47755085	2945	2945	2945	2945	0
486	20241202	114300	47755085	2945	2945	2945	2945	0
487	20241202	114200	47755085	2945	2945	2945	2945	0
488	20241202	114100	47755085	2945	2945	2945	2945	0
489	20241202	114000	47755085	2945	2945	2945	2945	0
490	20241202	113900	47755085	2945	2945	2945	2945	0
491	20241202	113800	47755085	2945	2945	2945	2945	0
492	20241202	113700	47755085	2945	2945	2945	2945	0
493	20241202	113600	47755085	2945	2945	2945	2945	0
494	20241202	113500	47755085	2945	2945	2945	2945	0
495	20241202	113400	47755085	2945	2945	2945	2945	0
496	20241202	113300	47755085	2945	2945	2945	2945	0
497	20241202	113200	47755085	2945	2945	2945	2945	0
498	20241202	113100	47755085	2945	2945	2945	2945	0
499	20241202	113000	47755085	2945	2945	2945	2945	0
500	20241202	112900	47755085	2945	2945	2945	2945	0
501	20241202	112800	47755085	2945	2945	2945	2945	0
502	20241202	112700	47755085	2945	2945	2945	2945	0
503	20241202	112600	47755085	2945	2945	2945	2945	0
504	20241202	112500	47755085	2945	2945	2945	2945	0
505	20241202	112400	47755085	2945	2945	2945	2945	0
506	20241202	112300	47755085	2945	2945	2945	2945	5
507	20241202	112200	47740360	2945	2945	2945	2945	0
508	20241202	112100	47740360	2945	2945	2945	2945	0
509	20241202	112000	47740360	2945	2945	2945	2945	1
510	20241202	111900	47737415	2960	2960	2960	2960	0
511	20241202	111800	47737415	2960	2960	2960	2960	0
512	20241202	111700	47737415	2960	2960	2960	2960	0
513	20241202	111600	47737415	2960	2960	2960	2960	1
514	20241202	111500	47734455	2960	2960	2960	2960	0
515	20241202	111400	47734455	2960	2960	2960	2960	0
516	20241202	111300	47734455	2960	2960	2960	2960	0
517	20241202	111200	47734455	2960	2960	2960	2960	0
518	20241202	111100	47734455	2960	2960	2960	2960	0
519	20241202	111000	47734455	2960	2960	2960	2960	0
520	20241202	110900	47734455	2960	2960	2960	2960	0
521	20241202	110800	47734455	2960	2960	2960	2960	0
522	20241202	110700	47734455	2960	2960	2960	2960	1
523	20241202	110600	47731495	2960	2960	2960	2960	0
524	20241202	110500	47731495	2960	2960	2960	2960	0
525	20241202	110400	47731495	2960	2960	2960	2960	0
526	20241202	110300	47731495	2960	2960	2960	2960	0
527	20241202	110200	47731495	2960	2960	2960	2960	0
528	20241202	110100	47731495	2960	2960	2960	2960	0
529	20241202	110000	47731495	2960	2960	2960	2960	0
530	20241202	105900	47731495	2960	2960	2960	2960	0
531	20241202	105800	47731495	2960	2960	2960	2960	0
532	20241202	105700	47731495	2960	2960	2960	2960	0
533	20241202	105600	47731495	2960	2960	2960	2960	0
534	20241202	105500	47731495	2960	2960	2960	2960	0
535	20241202	105400	47731495	2960	2960	2960	2960	0
536	20241202	105300	47731495	2960	2960	2960	2960	0
537	20241202	105200	47731495	2960	2960	2960	2960	0
538	20241202	105100	47731495	2960	2960	2960	2960	0
539	20241202	105000	47731495	2960	2960	2960	2960	0
540	20241202	104900	47731495	2960	2960	2960	2960	0
541	20241202	104800	47731495	2960	2960	2960	2960	0
542	20241202	104700	47731495	2960	2960	2960	2960	0
543	20241202	104600	47731495	2960	2960	2960	2960	0
544	20241202	104500	47731495	2960	2960	2960	2960	0
545	20241202	104400	47731495	2960	2960	2960	2960	0
546	20241202	104300	47731495	2960	2940	2960	2940	1000
547	20241202	104200	44786220	2920	2920	2920	2920	0
548	20241202	104100	44786220	2920	2920	2920	2920	0
549	20241202	104000	44786220	2920	2920	2920	2920	0
550	20241202	103900	44786220	2920	2920	2920	2920	0
551	20241202	103800	44786220	2920	2920	2920	2920	0
552	20241202	103700	44786220	2920	2925	2925	2920	66
553	20241202	103600	44593450	2920	2920	2920	2920	0
554	20241202	103500	44593450	2920	2920	2920	2920	0
555	20241202	103400	44593450	2920	2920	2920	2920	0
556	20241202	103300	44593450	2920	2920	2920	2920	0
557	20241202	103200	44593450	2920	2920	2920	2920	0
558	20241202	103100	44593450	2920	2920	2920	2920	22
559	20241202	103000	44529210	2920	2920	2920	2920	0
560	20241202	102900	44529210	2920	2920	2920	2920	0
561	20241202	102800	44529210	2920	2920	2920	2920	0
562	20241202	102700	44529210	2920	2920	2920	2920	0
563	20241202	102600	44529210	2920	2920	2920	2920	0
564	20241202	102500	44529210	2920	2920	2920	2920	0
565	20241202	102400	44529210	2920	2920	2920	2920	50
566	20241202	102300	44383210	2920	2935	2935	2920	6800
567	20241202	102200	24489335	2940	2940	2940	2940	0
568	20241202	102100	24489335	2940	2940	2940	2940	100
569	20241202	102000	24195335	2950	2950	2950	2950	0
570	20241202	101900	24195335	2950	2950	2950	2950	0
571	20241202	101800	24195335	2950	2950	2950	2950	0
572	20241202	101700	24195335	2950	2935	2950	2935	94
573	20241202	101600	23919430	2940	2940	2940	2940	730
574	20241202	101500	21773230	2940	2940	2940	2940	0
575	20241202	101400	21773230	2940	2940	2940	2940	0
576	20241202	101300	21773230	2940	2940	2940	2940	0
577	20241202	101200	21773230	2940	2940	2940	2940	0
578	20241202	101100	21773230	2940	2940	2940	2940	1911
579	20241202	101000	16154890	2945	2945	2945	2945	0
580	20241202	100900	16154890	2945	2945	2945	2945	0
581	20241202	100800	16154890	2945	2945	2945	2945	0
582	20241202	100700	16154890	2945	2945	2945	2945	0
583	20241202	100600	16154890	2945	2945	2945	2945	0
584	20241202	100500	16154890	2945	2945	2945	2945	1
585	20241202	100400	16151945	2945	2945	2945	2945	0
586	20241202	100300	16151945	2945	2945	2945	2945	0
587	20241202	100200	16151945	2945	2945	2945	2945	3
588	20241202	100100	16143110	2945	2945	2945	2945	0
589	20241202	100000	16143110	2945	2945	2945	2945	0
590	20241202	095900	16143110	2945	2945	2945	2945	0
591	20241202	095800	16143110	2945	2945	2945	2945	0
592	20241202	095700	16143110	2945	2945	2945	2945	0
593	20241202	095600	16143110	2945	2945	2945	2945	289
594	20241202	095500	15292005	2945	2945	2945	2945	111
595	20241202	095400	14965110	2945	2945	2945	2945	0
596	20241202	095300	14965110	2945	2945	2945	2945	0
597	20241202	095200	14965110	2945	2945	2945	2945	0
598	20241202	095100	14965110	2945	2945	2945	2945	12
599	20241202	095000	14929770	2945	2945	2945	2945	1
600	20241202	094900	14926825	2935	2935	2935	2935	0
601	20241202	094800	14926825	2935	2935	2935	2935	0
602	20241202	094700	14926825	2935	2935	2935	2935	0
603	20241202	094600	14926825	2935	2935	2935	2935	0
604	20241202	094500	14926825	2935	2935	2935	2935	0
605	20241202	094400	14926825	2935	2935	2935	2935	66
606	20241202	094300	14733115	2935	2935	2935	2935	0
607	20241202	094200	14733115	2935	2935	2935	2935	0
608	20241202	094100	14733115	2935	2935	2935	2935	0
609	20241202	094000	14733115	2935	2935	2935	2935	0
610	20241202	093900	14733115	2935	2935	2935	2935	520
611	20241202	093800	13206915	2945	2945	2945	2945	0
612	20241202	093700	13206915	2945	2945	2945	2945	0
613	20241202	093600	13206915	2945	2945	2945	2945	0
614	20241202	093500	13206915	2945	2945	2945	2945	0
615	20241202	093400	13206915	2945	2945	2945	2945	0
616	20241202	093300	13206915	2945	2945	2945	2945	0
617	20241202	093200	13206915	2945	2945	2945	2945	3
618	20241202	093100	13198080	2930	2930	2930	2930	0
619	20241202	093000	13198080	2930	2930	2930	2930	0
620	20241202	092900	13198080	2930	2930	2930	2930	0
621	20241202	092800	13198080	2930	2930	2930	2930	0
622	20241202	092700	13198080	2930	2930	2930	2930	0
623	20241202	092600	13198080	2930	2930	2930	2930	0
624	20241202	092500	13198080	2930	2935	2935	2930	1000
625	20241202	092400	10268045	2935	2935	2935	2935	0
626	20241202	092300	10268045	2935	2935	2935	2935	0
627	20241202	092200	10268045	2935	2935	2935	2935	9
628	20241202	092100	10241630	2935	2935	2935	2935	0
629	20241202	092000	10241630	2935	2935	2935	2935	0
630	20241202	091900	10241630	2935	2935	2935	2935	0
631	20241202	091800	10241630	2935	2935	2935	2935	187
632	20241202	091700	9692785	2935	2935	2935	2935	0
633	20241202	091600	9692785	2935	2935	2935	2935	0
634	20241202	091500	9692785	2935	2960	2960	2935	559
635	20241202	091400	8050970	2960	2960	2960	2960	0
636	20241202	091300	8050970	2960	2960	2960	2960	0
637	20241202	091200	8050970	2960	2960	2960	2960	0
638	20241202	091100	8050970	2960	2960	2960	2960	0
639	20241202	091000	8050970	2960	2960	2960	2960	5
640	20241202	090900	8036170	2960	2960	2960	2960	11
641	20241202	090800	8003610	2950	2950	2950	2950	54
642	20241202	090700	7844310	2970	2970	2970	2970	0
643	20241202	090600	7844310	2970	2940	2980	2940	490
644	20241202	090500	6388630	2940	2950	2975	2910	2102
645	20241202	090400	253700	2950	2950	2950	2950	62
646	20241202	090300	70800	2950	2950	2950	2950	0
647	20241202	090200	70800	2950	2950	2950	2950	0
648	20241202	090100	70800	2950	2950	2950	2950	0
649	20241202	090000	70800	2950	2950	2950	2950	24