KissMeData/080420/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195600	4362447	1781	1781	1781	1781	83
3	20241203	195500	4362447	1781	1781	1781	1781	0
4	20241203	195400	4362447	1781	1781	1781	1781	0
5	20241203	195300	4362447	1781	1781	1781	1781	0
6	20241203	195200	4362447	1781	1781	1781	1781	0
7	20241203	195100	4362447	1781	1781	1781	1781	0
8	20241203	195000	4362447	1781	1781	1781	1781	0
9	20241203	194900	4362447	1781	1781	1781	1781	0
10	20241203	194800	4362447	1781	1781	1781	1781	0
11	20241203	194700	4362447	1781	1781	1781	1781	0
12	20241203	194600	4362447	1781	1781	1781	1781	0
13	20241203	194500	4362447	1781	1781	1781	1781	0
14	20241203	194400	4362447	1781	1781	1781	1781	0
15	20241203	194300	4362447	1781	1781	1781	1781	0
16	20241203	194200	4362447	1781	1781	1781	1781	0
17	20241203	194100	4362447	1781	1781	1781	1781	0
18	20241203	194000	4362447	1781	1781	1781	1781	0
19	20241203	193900	4362447	1781	1781	1781	1781	0
20	20241203	193800	4362447	1781	1781	1781	1781	0
21	20241203	193700	4362447	1781	1781	1781	1781	0
22	20241203	193600	4362447	1781	1781	1781	1781	0
23	20241203	193500	4362447	1781	1781	1781	1781	0
24	20241203	193400	4362447	1781	1781	1781	1781	0
25	20241203	193300	4362447	1781	1781	1781	1781	0
26	20241203	193200	4362447	1781	1781	1781	1781	0
27	20241203	193100	4362447	1781	1781	1781	1781	0
28	20241203	193000	4362447	1781	1781	1781	1781	0
29	20241203	192900	4362447	1781	1781	1781	1781	0
30	20241203	192800	4362447	1781	1781	1781	1781	0
31	20241203	192700	4362447	1781	1781	1781	1781	0
32	20241203	192600	4362447	1781	1781	1781	1781	83
33	20241203	192500	4362447	1781	1781	1781	1781	0
34	20241203	192400	4362447	1781	1781	1781	1781	0
35	20241203	192300	4362447	1781	1781	1781	1781	0
36	20241203	192200	4362447	1781	1781	1781	1781	0
37	20241203	192100	4362447	1781	1781	1781	1781	0
38	20241203	192000	4362447	1781	1781	1781	1781	0
39	20241203	191900	4362447	1781	1781	1781	1781	0
40	20241203	191800	4362447	1781	1781	1781	1781	0
41	20241203	191700	4362447	1781	1781	1781	1781	0
42	20241203	191600	4362447	1781	1781	1781	1781	0
43	20241203	191500	4362447	1781	1781	1781	1781	0
44	20241203	191400	4362447	1781	1781	1781	1781	0
45	20241203	191300	4362447	1781	1781	1781	1781	0
46	20241203	191200	4362447	1781	1781	1781	1781	0
47	20241203	191100	4362447	1781	1781	1781	1781	0
48	20241203	191000	4362447	1781	1781	1781	1781	0
49	20241203	190900	4362447	1781	1781	1781	1781	0
50	20241203	190800	4362447	1781	1781	1781	1781	0
51	20241203	190700	4362447	1781	1781	1781	1781	0
52	20241203	190600	4362447	1781	1781	1781	1781	0
53	20241203	190500	4362447	1781	1781	1781	1781	0
54	20241203	190400	4362447	1781	1781	1781	1781	0
55	20241203	190300	4362447	1781	1781	1781	1781	0
56	20241203	190200	4362447	1781	1781	1781	1781	0
57	20241203	190100	4362447	1781	1781	1781	1781	0
58	20241203	190000	4362447	1781	1781	1781	1781	0
59	20241203	185900	4362447	1781	1781	1781	1781	0
60	20241203	185800	4362447	1781	1781	1781	1781	0
61	20241203	185700	4362447	1781	1781	1781	1781	0
62	20241203	185600	4362447	1781	1781	1781	1781	83
63	20241203	185500	4362447	1781	1781	1781	1781	0
64	20241203	185400	4362447	1781	1781	1781	1781	0
65	20241203	185300	4362447	1781	1781	1781	1781	0
66	20241203	185200	4362447	1781	1781	1781	1781	0
67	20241203	185100	4362447	1781	1781	1781	1781	0
68	20241203	185000	4362447	1781	1781	1781	1781	0
69	20241203	184900	4362447	1781	1781	1781	1781	0
70	20241203	184800	4362447	1781	1781	1781	1781	0
71	20241203	184700	4362447	1781	1781	1781	1781	0
72	20241203	184600	4362447	1781	1781	1781	1781	0
73	20241203	184500	4362447	1781	1781	1781	1781	0
74	20241203	184400	4362447	1781	1781	1781	1781	0
75	20241203	184300	4362447	1781	1781	1781	1781	0
76	20241203	184200	4362447	1781	1781	1781	1781	0
77	20241203	184100	4362447	1781	1781	1781	1781	0
78	20241203	184000	4362447	1781	1781	1781	1781	0
79	20241203	183900	4362447	1781	1781	1781	1781	0
80	20241203	183800	4362447	1781	1781	1781	1781	0
81	20241203	183700	4362447	1781	1781	1781	1781	0
82	20241203	183600	4362447	1781	1781	1781	1781	0
83	20241203	183500	4362447	1781	1781	1781	1781	0
84	20241203	183400	4362447	1781	1781	1781	1781	0
85	20241203	183300	4362447	1781	1781	1781	1781	0
86	20241203	183200	4362447	1781	1781	1781	1781	0
87	20241203	183100	4362447	1781	1781	1781	1781	0
88	20241203	183000	4362447	1781	1781	1781	1781	0
89	20241203	182900	4362447	1781	1781	1781	1781	0
90	20241203	182800	4362447	1781	1781	1781	1781	0
91	20241203	182700	4362447	1781	1781	1781	1781	0
92	20241203	182600	4362447	1781	1781	1781	1781	83
93	20241203	182500	4362447	1781	1781	1781	1781	0
94	20241203	182400	4362447	1781	1781	1781	1781	0
95	20241203	182300	4362447	1781	1781	1781	1781	0
96	20241203	182200	4362447	1781	1781	1781	1781	0
97	20241203	182100	4362447	1781	1781	1781	1781	0
98	20241203	182000	4362447	1781	1781	1781	1781	0
99	20241203	181900	4362447	1781	1781	1781	1781	0
100	20241203	181800	4362447	1781	1781	1781	1781	0
101	20241203	181700	4362447	1781	1781	1781	1781	0
102	20241203	181600	4362447	1781	1781	1781	1781	0
103	20241203	181500	4362447	1781	1781	1781	1781	0
104	20241203	181400	4362447	1781	1781	1781	1781	0
105	20241203	181300	4362447	1781	1781	1781	1781	0
106	20241203	181200	4362447	1781	1781	1781	1781	0
107	20241203	181100	4362447	1781	1781	1781	1781	0
108	20241203	181000	4362447	1781	1781	1781	1781	0
109	20241203	180900	4362447	1781	1781	1781	1781	0
110	20241203	180800	4362447	1781	1781	1781	1781	0
111	20241203	180700	4362447	1781	1781	1781	1781	0
112	20241203	180600	4362447	1781	1781	1781	1781	0
113	20241203	180500	4362447	1781	1781	1781	1781	0
114	20241203	180400	4362447	1781	1781	1781	1781	0
115	20241203	180300	4362447	1781	1781	1781	1781	0
116	20241203	180200	4362447	1781	1781	1781	1781	0
117	20241203	180100	4362447	1781	1781	1781	1781	0
118	20241203	180000	4362447	1781	1781	1781	1781	0
119	20241203	175900	4362447	1781	1781	1781	1781	0
120	20241203	175800	4362447	1781	1781	1781	1781	0
121	20241203	175700	4362447	1781	1781	1781	1781	0
122	20241203	175600	4362447	1781	1781	1781	1781	83
123	20241203	175500	4362447	1781	1781	1781	1781	0
124	20241203	175400	4362447	1781	1781	1781	1781	0
125	20241203	175300	4362447	1781	1781	1781	1781	0
126	20241203	175200	4362447	1781	1781	1781	1781	0
127	20241203	175100	4362447	1781	1781	1781	1781	0
128	20241203	175000	4362447	1781	1781	1781	1781	0
129	20241203	174900	4362447	1781	1781	1781	1781	0
130	20241203	174800	4362447	1781	1781	1781	1781	0
131	20241203	174700	4362447	1781	1781	1781	1781	0
132	20241203	174600	4362447	1781	1781	1781	1781	0
133	20241203	174500	4362447	1781	1781	1781	1781	0
134	20241203	174400	4362447	1781	1781	1781	1781	0
135	20241203	174300	4362447	1781	1781	1781	1781	0
136	20241203	174200	4362447	1781	1781	1781	1781	0
137	20241203	174100	4362447	1781	1781	1781	1781	0
138	20241203	174000	4362447	1781	1781	1781	1781	0
139	20241203	173900	4362447	1781	1781	1781	1781	0
140	20241203	173800	4362447	1781	1781	1781	1781	0
141	20241203	173700	4362447	1781	1781	1781	1781	0
142	20241203	173600	4362447	1781	1781	1781	1781	0
143	20241203	173500	4362447	1781	1781	1781	1781	0
144	20241203	173400	4362447	1781	1781	1781	1781	0
145	20241203	173300	4362447	1781	1781	1781	1781	0
146	20241203	173200	4362447	1781	1781	1781	1781	0
147	20241203	173100	4362447	1781	1781	1781	1781	0
148	20241203	173000	4362447	1781	1781	1781	1781	0
149	20241203	172900	4362447	1781	1781	1781	1781	0
150	20241203	172800	4362447	1781	1781	1781	1781	0
151	20241203	172700	4362447	1781	1781	1781	1781	0
152	20241203	172600	4362447	1781	1781	1781	1781	83
153	20241203	172500	4362447	1781	1781	1781	1781	0
154	20241203	172400	4362447	1781	1781	1781	1781	0
155	20241203	172300	4362447	1781	1781	1781	1781	0
156	20241203	172200	4362447	1781	1781	1781	1781	0
157	20241203	172100	4362447	1781	1781	1781	1781	0
158	20241203	172000	4362447	1781	1781	1781	1781	0
159	20241203	171900	4362447	1781	1781	1781	1781	0
160	20241203	171800	4362447	1781	1781	1781	1781	0
161	20241203	171700	4362447	1781	1781	1781	1781	0
162	20241203	171600	4362447	1781	1781	1781	1781	0
163	20241203	171500	4362447	1781	1781	1781	1781	0
164	20241203	171400	4362447	1781	1781	1781	1781	0
165	20241203	171300	4362447	1781	1781	1781	1781	0
166	20241203	171200	4362447	1781	1781	1781	1781	0
167	20241203	171100	4362447	1781	1781	1781	1781	0
168	20241203	171000	4362447	1781	1781	1781	1781	0
169	20241203	170900	4362447	1781	1781	1781	1781	0
170	20241203	170800	4362447	1781	1781	1781	1781	0
171	20241203	170700	4362447	1781	1781	1781	1781	0
172	20241203	170600	4362447	1781	1781	1781	1781	0
173	20241203	170500	4362447	1781	1781	1781	1781	0
174	20241203	170400	4362447	1781	1781	1781	1781	0
175	20241203	170300	4362447	1781	1781	1781	1781	0
176	20241203	170200	4362447	1781	1781	1781	1781	0
177	20241203	170100	4362447	1781	1781	1781	1781	0
178	20241203	170000	4362447	1781	1781	1781	1781	0
179	20241203	165900	4362447	1781	1781	1781	1781	0
180	20241203	165800	4362447	1781	1781	1781	1781	0
181	20241203	165700	4362447	1781	1781	1781	1781	0
182	20241203	165600	4362447	1781	1781	1781	1781	83
183	20241203	165500	4362447	1781	1781	1781	1781	0
184	20241203	165400	4362447	1781	1781	1781	1781	0
185	20241203	165300	4362447	1781	1781	1781	1781	0
186	20241203	165200	4362447	1781	1781	1781	1781	0
187	20241203	165100	4362447	1781	1781	1781	1781	0
188	20241203	165000	4362447	1781	1781	1781	1781	0
189	20241203	164900	4362447	1781	1781	1781	1781	0
190	20241203	164800	4362447	1781	1781	1781	1781	0
191	20241203	164700	4362447	1781	1781	1781	1781	0
192	20241203	164600	4362447	1781	1781	1781	1781	0
193	20241203	164500	4362447	1781	1781	1781	1781	0
194	20241203	164400	4362447	1781	1781	1781	1781	0
195	20241203	164300	4362447	1781	1781	1781	1781	0
196	20241203	164200	4362447	1781	1781	1781	1781	0
197	20241203	164100	4362447	1781	1781	1781	1781	0
198	20241203	164000	4362447	1781	1781	1781	1781	0
199	20241203	163900	4362447	1781	1781	1781	1781	0
200	20241203	163800	4362447	1781	1781	1781	1781	0
201	20241203	163700	4362447	1781	1781	1781	1781	0
202	20241203	163600	4362447	1781	1781	1781	1781	0
203	20241203	163500	4362447	1781	1781	1781	1781	0
204	20241203	163400	4362447	1781	1781	1781	1781	0
205	20241203	163300	4362447	1781	1781	1781	1781	0
206	20241203	163200	4362447	1781	1781	1781	1781	0
207	20241203	163100	4362447	1781	1781	1781	1781	0
208	20241203	163000	4362447	1781	1781	1781	1781	0
209	20241203	162900	4362447	1781	1781	1781	1781	0
210	20241203	162800	4362447	1781	1781	1781	1781	0
211	20241203	162700	4362447	1781	1781	1781	1781	0
212	20241203	162600	4362447	1781	1781	1781	1781	83
213	20241203	162500	4362447	1781	1781	1781	1781	0
214	20241203	162400	4362447	1781	1781	1781	1781	0
215	20241203	162300	4362447	1781	1781	1781	1781	0
216	20241203	162200	4362447	1781	1781	1781	1781	0
217	20241203	162100	4362447	1781	1781	1781	1781	0
218	20241203	162000	4362447	1781	1781	1781	1781	0
219	20241203	161900	4362447	1781	1781	1781	1781	0
220	20241203	161800	4362447	1781	1781	1781	1781	0
221	20241203	161700	4362447	1781	1781	1781	1781	0
222	20241203	161600	4362447	1781	1781	1781	1781	0
223	20241203	161500	4362447	1781	1781	1781	1781	0
224	20241203	161400	4362447	1781	1781	1781	1781	0
225	20241203	161300	4362447	1781	1781	1781	1781	0
226	20241203	161200	4362447	1781	1781	1781	1781	0
227	20241203	161100	4362447	1781	1781	1781	1781	0
228	20241203	161000	4362447	1781	1781	1781	1781	0
229	20241203	160900	4362447	1781	1781	1781	1781	0
230	20241203	160800	4362447	1781	1781	1781	1781	0
231	20241203	160700	4362447	1781	1781	1781	1781	0
232	20241203	160600	4362447	1781	1781	1781	1781	0
233	20241203	160500	4362447	1781	1781	1781	1781	0
234	20241203	160400	4362447	1781	1781	1781	1781	0
235	20241203	160300	4362447	1781	1781	1781	1781	0
236	20241203	160200	4362447	1781	1781	1781	1781	0
237	20241203	160100	4362447	1781	1781	1781	1781	0
238	20241203	160000	4362447	1781	1781	1781	1781	0
239	20241203	155900	4362447	1781	1781	1781	1781	0
240	20241203	155800	4362447	1781	1781	1781	1781	0
241	20241203	155700	4362447	1781	1781	1781	1781	0
242	20241203	155600	4362447	1781	1781	1781	1781	83
243	20241203	155500	4362447	1781	1781	1781	1781	0
244	20241203	155400	4362447	1781	1781	1781	1781	0
245	20241203	155300	4362447	1781	1781	1781	1781	0
246	20241203	155200	4362447	1781	1781	1781	1781	0
247	20241203	155100	4362447	1781	1781	1781	1781	0
248	20241203	155000	4362447	1781	1781	1781	1781	0
249	20241203	154900	4362447	1781	1781	1781	1781	0
250	20241203	154800	4362447	1781	1781	1781	1781	0
251	20241203	154700	4362447	1781	1781	1781	1781	0
252	20241203	154600	4362447	1781	1781	1781	1781	0
253	20241203	154500	4362447	1781	1781	1781	1781	0
254	20241203	154400	4362447	1781	1781	1781	1781	0
255	20241203	154300	4362447	1781	1781	1781	1781	0
256	20241203	154200	4362447	1781	1781	1781	1781	0
257	20241203	154100	4362447	1781	1781	1781	1781	0
258	20241203	154000	4362447	1781	1781	1781	1781	0
259	20241203	153900	4362447	1781	1781	1781	1781	0
260	20241203	153800	4362447	1781	1781	1781	1781	0
261	20241203	153700	4362447	1781	1781	1781	1781	0
262	20241203	153600	4362447	1781	1781	1781	1781	0
263	20241203	153500	4362447	1781	1781	1781	1781	0
264	20241203	153400	4362447	1781	1781	1781	1781	0
265	20241203	153300	4362447	1781	1781	1781	1781	0
266	20241203	153200	4362447	1781	1781	1781	1781	0
267	20241203	153100	4362447	1781	1781	1781	1781	0
268	20241203	153000	4362447	1781	1781	1781	1781	83
269	20241203	152900	4214624	1789	1789	1789	1789	0
270	20241203	152800	4214624	1789	1789	1789	1789	0
271	20241203	152700	4214624	1789	1789	1789	1789	0
272	20241203	152600	4214624	1789	1789	1789	1789	0
273	20241203	152500	4214624	1789	1789	1789	1789	0
274	20241203	152400	4214624	1789	1789	1789	1789	0
275	20241203	152300	4214624	1789	1789	1789	1789	0
276	20241203	152200	4214624	1789	1789	1789	1789	0
277	20241203	152100	4214624	1789	1789	1789	1789	0
278	20241203	152000	4214624	1789	1789	1789	1789	0
279	20241203	151900	4214624	1789	1789	1789	1789	0
280	20241203	151800	4214624	1789	1789	1789	1789	0
281	20241203	151700	4214624	1789	1789	1789	1789	0
282	20241203	151600	4214624	1789	1789	1789	1789	0
283	20241203	151500	4214624	1789	1789	1789	1789	0
284	20241203	151400	4214624	1789	1789	1789	1789	0
285	20241203	151300	4214624	1789	1789	1789	1789	0
286	20241203	151200	4214624	1789	1789	1789	1789	0
287	20241203	151100	4214624	1789	1789	1789	1789	50
288	20241203	151000	4125174	1789	1789	1789	1789	0
289	20241203	150900	4125174	1789	1789	1789	1789	0
290	20241203	150800	4125174	1789	1789	1789	1789	0
291	20241203	150700	4125174	1789	1789	1789	1789	0
292	20241203	150600	4125174	1789	1789	1789	1789	0
293	20241203	150500	4125174	1789	1789	1789	1789	0
294	20241203	150400	4125174	1789	1789	1789	1789	0
295	20241203	150300	4125174	1789	1789	1789	1789	0
296	20241203	150200	4125174	1789	1789	1789	1789	1
297	20241203	150100	4123385	1781	1781	1781	1781	0
298	20241203	150000	4123385	1781	1782	1782	1781	270
299	20241203	145900	3642389	1789	1789	1789	1789	0
300	20241203	145800	3642389	1789	1789	1789	1789	0
301	20241203	145700	3642389	1789	1789	1789	1789	0
302	20241203	145600	3642389	1789	1789	1789	1789	0
303	20241203	145500	3642389	1789	1789	1789	1789	0
304	20241203	145400	3642389	1789	1789	1789	1789	0
305	20241203	145300	3642389	1789	1789	1789	1789	0
306	20241203	145200	3642389	1789	1789	1789	1789	0
307	20241203	145100	3642389	1789	1789	1789	1789	0
308	20241203	145000	3642389	1789	1789	1789	1789	0
309	20241203	144900	3642389	1789	1789	1789	1789	1
310	20241203	144800	3640600	1789	1789	1789	1789	0
311	20241203	144700	3640600	1789	1789	1789	1789	1
312	20241203	144600	3638811	1782	1782	1782	1782	0
313	20241203	144500	3638811	1782	1782	1782	1782	0
314	20241203	144400	3638811	1782	1782	1782	1782	0
315	20241203	144300	3638811	1782	1782	1782	1782	0
316	20241203	144200	3638811	1782	1782	1782	1782	0
317	20241203	144100	3638811	1782	1782	1782	1782	0
318	20241203	144000	3638811	1782	1782	1782	1782	0
319	20241203	143900	3638811	1782	1782	1782	1782	0
320	20241203	143800	3638811	1782	1782	1782	1782	0
321	20241203	143700	3638811	1782	1783	1783	1782	144
322	20241203	143600	3382103	1784	1788	1788	1784	244
323	20241203	143500	2946803	1789	1789	1789	1789	0
324	20241203	143400	2946803	1789	1789	1789	1789	0
325	20241203	143300	2946803	1789	1789	1789	1789	0
326	20241203	143200	2946803	1789	1788	1789	1788	2
327	20241203	143100	2943226	1788	1788	1788	1788	0
328	20241203	143000	2943226	1788	1788	1788	1788	0
329	20241203	142900	2943226	1788	1788	1788	1788	0
330	20241203	142800	2943226	1788	1788	1788	1788	0
331	20241203	142700	2943226	1788	1788	1788	1788	0
332	20241203	142600	2943226	1788	1788	1788	1788	0
333	20241203	142500	2943226	1788	1788	1788	1788	0
334	20241203	142400	2943226	1788	1788	1788	1788	0
335	20241203	142300	2943226	1788	1788	1788	1788	0
336	20241203	142200	2943226	1788	1788	1788	1788	0
337	20241203	142100	2943226	1788	1788	1788	1788	2
338	20241203	142000	2939650	1788	1788	1788	1788	0
339	20241203	141900	2939650	1788	1788	1788	1788	0
340	20241203	141800	2939650	1788	1788	1788	1788	0
341	20241203	141700	2939650	1788	1788	1788	1788	0
342	20241203	141600	2939650	1788	1788	1788	1788	0
343	20241203	141500	2939650	1788	1788	1788	1788	0
344	20241203	141400	2939650	1788	1788	1788	1788	0
345	20241203	141300	2939650	1788	1788	1788	1788	0
346	20241203	141200	2939650	1788	1788	1788	1788	0
347	20241203	141100	2939650	1788	1788	1788	1788	0
348	20241203	141000	2939650	1788	1788	1788	1788	12
349	20241203	140900	2918194	1788	1788	1788	1788	0
350	20241203	140800	2918194	1788	1788	1788	1788	0
351	20241203	140700	2918194	1788	1788	1788	1788	1
352	20241203	140600	2916406	1784	1784	1784	1784	0
353	20241203	140500	2916406	1784	1784	1784	1784	0
354	20241203	140400	2916406	1784	1784	1784	1784	0
355	20241203	140300	2916406	1784	1784	1784	1784	0
356	20241203	140200	2916406	1784	1784	1784	1784	0
357	20241203	140100	2916406	1784	1784	1784	1784	0
358	20241203	140000	2916406	1784	1786	1786	1784	221
359	20241203	135900	2521854	1786	1786	1786	1786	0
360	20241203	135800	2521854	1786	1787	1787	1786	98
361	20241203	135700	2346743	1794	1794	1794	1794	0
362	20241203	135600	2346743	1794	1794	1794	1794	0
363	20241203	135500	2346743	1794	1794	1794	1794	0
364	20241203	135400	2346743	1794	1794	1794	1794	0
365	20241203	135300	2346743	1794	1794	1794	1794	0
366	20241203	135200	2346743	1794	1794	1794	1794	0
367	20241203	135100	2346743	1794	1794	1794	1794	0
368	20241203	135000	2346743	1794	1794	1794	1794	0
369	20241203	134900	2346743	1794	1794	1794	1794	0
370	20241203	134800	2346743	1794	1794	1794	1794	1
371	20241203	134700	2344949	1787	1787	1787	1787	0
372	20241203	134600	2344949	1787	1787	1787	1787	0
373	20241203	134500	2344949	1787	1787	1787	1787	0
374	20241203	134400	2344949	1787	1788	1788	1787	111
375	20241203	134300	2146498	1788	1788	1788	1788	0
376	20241203	134200	2146498	1788	1788	1788	1788	0
377	20241203	134100	2146498	1788	1788	1788	1788	0
378	20241203	134000	2146498	1788	1788	1788	1788	0
379	20241203	133900	2146498	1788	1788	1788	1788	0
380	20241203	133800	2146498	1788	1788	1788	1788	0
381	20241203	133700	2146498	1788	1789	1789	1788	39
382	20241203	133600	2076733	1794	1794	1794	1794	0
383	20241203	133500	2076733	1794	1794	1794	1794	0
384	20241203	133400	2076733	1794	1794	1794	1794	0
385	20241203	133300	2076733	1794	1794	1794	1794	0
386	20241203	133200	2076733	1794	1794	1794	1794	0
387	20241203	133100	2076733	1794	1794	1794	1794	0
388	20241203	133000	2076733	1794	1794	1794	1794	0
389	20241203	132900	2076733	1794	1794	1794	1794	0
390	20241203	132800	2076733	1794	1794	1794	1794	0
391	20241203	132700	2076733	1794	1794	1794	1794	0
392	20241203	132600	2076733	1794	1794	1794	1794	0
393	20241203	132500	2076733	1794	1794	1794	1794	0
394	20241203	132400	2076733	1794	1794	1794	1794	0
395	20241203	132300	2076733	1794	1794	1794	1794	0
396	20241203	132200	2076733	1794	1794	1794	1794	0
397	20241203	132100	2076733	1794	1794	1794	1794	0
398	20241203	132000	2076733	1794	1794	1794	1794	0
399	20241203	131900	2076733	1794	1794	1794	1794	0
400	20241203	131800	2076733	1794	1794	1794	1794	0
401	20241203	131700	2076733	1794	1794	1794	1794	1
402	20241203	131600	2074939	1795	1795	1795	1795	0
403	20241203	131500	2074939	1795	1795	1795	1795	1
404	20241203	131400	2073144	1789	1789	1789	1789	0
405	20241203	131300	2073144	1789	1789	1789	1789	0
406	20241203	131200	2073144	1789	1789	1789	1789	0
407	20241203	131100	2073144	1789	1789	1789	1789	0
408	20241203	131000	2073144	1789	1789	1789	1789	0
409	20241203	130900	2073144	1789	1789	1789	1789	0
410	20241203	130800	2073144	1789	1789	1789	1789	0
411	20241203	130700	2073144	1789	1789	1789	1789	0
412	20241203	130600	2073144	1789	1789	1789	1789	0
413	20241203	130500	2073144	1789	1789	1789	1789	0
414	20241203	130400	2073144	1789	1789	1789	1789	0
415	20241203	130300	2073144	1789	1789	1789	1789	0
416	20241203	130200	2073144	1789	1789	1789	1789	0
417	20241203	130100	2073144	1789	1789	1789	1789	0
418	20241203	130000	2073144	1789	1789	1789	1789	0
419	20241203	125900	2073144	1789	1789	1789	1789	0
420	20241203	125800	2073144	1789	1789	1789	1789	0
421	20241203	125700	2073144	1789	1789	1789	1789	0
422	20241203	125600	2073144	1789	1789	1789	1789	0
423	20241203	125500	2073144	1789	1789	1789	1789	0
424	20241203	125400	2073144	1789	1789	1789	1789	0
425	20241203	125300	2073144	1789	1789	1789	1789	0
426	20241203	125200	2073144	1789	1789	1789	1789	0
427	20241203	125100	2073144	1789	1789	1789	1789	0
428	20241203	125000	2073144	1789	1789	1789	1789	0
429	20241203	124900	2073144	1789	1789	1789	1789	0
430	20241203	124800	2073144	1789	1796	1796	1789	48
431	20241203	124700	1987265	1797	1797	1797	1797	0
432	20241203	124600	1987265	1797	1797	1797	1797	0
433	20241203	124500	1987265	1797	1797	1797	1797	0
434	20241203	124400	1987265	1797	1797	1797	1797	0
435	20241203	124300	1987265	1797	1797	1797	1797	0
436	20241203	124200	1987265	1797	1797	1797	1797	0
437	20241203	124100	1987265	1797	1797	1797	1797	0
438	20241203	124000	1987265	1797	1797	1797	1797	0
439	20241203	123900	1987265	1797	1797	1797	1797	0
440	20241203	123800	1987265	1797	1797	1797	1797	0
441	20241203	123700	1987265	1797	1797	1797	1797	0
442	20241203	123600	1987265	1797	1797	1797	1797	0
443	20241203	123500	1987265	1797	1797	1797	1797	0
444	20241203	123400	1987265	1797	1797	1797	1797	0
445	20241203	123300	1987265	1797	1797	1797	1797	0
446	20241203	123200	1987265	1797	1797	1797	1797	0
447	20241203	123100	1987265	1797	1797	1797	1797	0
448	20241203	123000	1987265	1797	1797	1797	1797	0
449	20241203	122900	1987265	1797	1797	1797	1797	0
450	20241203	122800	1987265	1797	1797	1797	1797	0
451	20241203	122700	1987265	1797	1797	1797	1797	0
452	20241203	122600	1987265	1797	1797	1797	1797	0
453	20241203	122500	1987265	1797	1797	1797	1797	2
454	20241203	122400	1983671	1797	1797	1797	1797	0
455	20241203	122300	1983671	1797	1797	1797	1797	0
456	20241203	122200	1983671	1797	1797	1797	1797	0
457	20241203	122100	1983671	1797	1797	1797	1797	0
458	20241203	122000	1983671	1797	1797	1797	1797	0
459	20241203	121900	1983671	1797	1797	1797	1797	0
460	20241203	121800	1983671	1797	1797	1797	1797	0
461	20241203	121700	1983671	1797	1797	1797	1797	0
462	20241203	121600	1983671	1797	1797	1797	1797	0
463	20241203	121500	1983671	1797	1797	1797	1797	110
464	20241203	121400	1786001	1797	1797	1797	1797	0
465	20241203	121300	1786001	1797	1797	1797	1797	0
466	20241203	121200	1786001	1797	1797	1797	1797	0
467	20241203	121100	1786001	1797	1797	1797	1797	0
468	20241203	121000	1786001	1797	1797	1797	1797	0
469	20241203	120900	1786001	1797	1797	1797	1797	0
470	20241203	120800	1786001	1797	1797	1797	1797	0
471	20241203	120700	1786001	1797	1797	1797	1797	0
472	20241203	120600	1786001	1797	1797	1797	1797	0
473	20241203	120500	1786001	1797	1797	1797	1797	0
474	20241203	120400	1786001	1797	1797	1797	1797	0
475	20241203	120300	1786001	1797	1797	1797	1797	0
476	20241203	120200	1786001	1797	1797	1797	1797	0
477	20241203	120100	1786001	1797	1797	1797	1797	0
478	20241203	120000	1786001	1797	1797	1797	1797	0
479	20241203	115900	1786001	1797	1797	1797	1797	0
480	20241203	115800	1786001	1797	1797	1797	1797	0
481	20241203	115700	1786001	1797	1797	1797	1797	0
482	20241203	115600	1786001	1797	1797	1797	1797	0
483	20241203	115500	1786001	1797	1797	1797	1797	0
484	20241203	115400	1786001	1797	1797	1797	1797	0
485	20241203	115300	1786001	1797	1797	1797	1797	0
486	20241203	115200	1786001	1797	1797	1797	1797	0
487	20241203	115100	1786001	1797	1797	1797	1797	0
488	20241203	115000	1786001	1797	1797	1797	1797	0
489	20241203	114900	1786001	1797	1797	1797	1797	0
490	20241203	114800	1786001	1797	1797	1797	1797	0
491	20241203	114700	1786001	1797	1797	1797	1797	0
492	20241203	114600	1786001	1797	1797	1797	1797	0
493	20241203	114500	1786001	1797	1797	1797	1797	0
494	20241203	114400	1786001	1797	1797	1797	1797	0
495	20241203	114300	1786001	1797	1797	1797	1797	1
496	20241203	114200	1784204	1797	1797	1797	1797	0
497	20241203	114100	1784204	1797	1797	1797	1797	0
498	20241203	114000	1784204	1797	1797	1797	1797	0
499	20241203	113900	1784204	1797	1797	1797	1797	0
500	20241203	113800	1784204	1797	1797	1797	1797	0
501	20241203	113700	1784204	1797	1797	1797	1797	0
502	20241203	113600	1784204	1797	1797	1797	1797	0
503	20241203	113500	1784204	1797	1797	1797	1797	0
504	20241203	113400	1784204	1797	1797	1797	1797	0
505	20241203	113300	1784204	1797	1797	1797	1797	0
506	20241203	113200	1784204	1797	1797	1797	1797	0
507	20241203	113100	1784204	1797	1797	1797	1797	0
508	20241203	113000	1784204	1797	1797	1797	1797	0
509	20241203	112900	1784204	1797	1797	1797	1797	0
510	20241203	112800	1784204	1797	1797	1797	1797	0
511	20241203	112700	1784204	1797	1797	1797	1797	0
512	20241203	112600	1784204	1797	1797	1797	1797	0
513	20241203	112500	1784204	1797	1797	1797	1797	0
514	20241203	112400	1784204	1797	1797	1797	1797	1
515	20241203	112300	1782407	1797	1797	1797	1797	0
516	20241203	112200	1782407	1797	1797	1797	1797	0
517	20241203	112100	1782407	1797	1797	1797	1797	0
518	20241203	112000	1782407	1797	1797	1797	1797	0
519	20241203	111900	1782407	1797	1797	1797	1797	0
520	20241203	111800	1782407	1797	1797	1797	1797	0
521	20241203	111700	1782407	1797	1797	1797	1797	0
522	20241203	111600	1782407	1797	1797	1797	1797	0
523	20241203	111500	1782407	1797	1797	1797	1797	0
524	20241203	111400	1782407	1797	1797	1797	1797	0
525	20241203	111300	1782407	1797	1797	1797	1797	0
526	20241203	111200	1782407	1797	1797	1797	1797	0
527	20241203	111100	1782407	1797	1797	1797	1797	0
528	20241203	111000	1782407	1797	1797	1797	1797	0
529	20241203	110900	1782407	1797	1797	1797	1797	0
530	20241203	110800	1782407	1797	1797	1797	1797	0
531	20241203	110700	1782407	1797	1797	1797	1797	0
532	20241203	110600	1782407	1797	1797	1797	1797	0
533	20241203	110500	1782407	1797	1797	1797	1797	0
534	20241203	110400	1782407	1797	1797	1797	1797	0
535	20241203	110300	1782407	1797	1797	1797	1797	0
536	20241203	110200	1782407	1797	1797	1797	1797	0
537	20241203	110100	1782407	1797	1797	1797	1797	0
538	20241203	110000	1782407	1797	1797	1797	1797	0
539	20241203	105900	1782407	1797	1797	1797	1797	0
540	20241203	105800	1782407	1797	1797	1797	1797	0
541	20241203	105700	1782407	1797	1797	1797	1797	0
542	20241203	105600	1782407	1797	1797	1797	1797	0
543	20241203	105500	1782407	1797	1797	1797	1797	0
544	20241203	105400	1782407	1797	1797	1797	1797	0
545	20241203	105300	1782407	1797	1797	1797	1797	0
546	20241203	105200	1782407	1797	1797	1797	1797	0
547	20241203	105100	1782407	1797	1797	1797	1797	0
548	20241203	105000	1782407	1797	1797	1797	1797	0
549	20241203	104900	1782407	1797	1797	1797	1797	0
550	20241203	104800	1782407	1797	1797	1797	1797	0
551	20241203	104700	1782407	1797	1797	1797	1797	0
552	20241203	104600	1782407	1797	1797	1797	1797	0
553	20241203	104500	1782407	1797	1797	1797	1797	0
554	20241203	104400	1782407	1797	1797	1797	1797	1
555	20241203	104300	1780610	1789	1789	1789	1789	0
556	20241203	104200	1780610	1789	1789	1789	1789	0
557	20241203	104100	1780610	1789	1789	1789	1789	0
558	20241203	104000	1780610	1789	1789	1789	1789	0
559	20241203	103900	1780610	1789	1789	1789	1789	0
560	20241203	103800	1780610	1789	1789	1789	1789	0
561	20241203	103700	1780610	1789	1789	1789	1789	0
562	20241203	103600	1780610	1789	1789	1789	1789	0
563	20241203	103500	1780610	1789	1789	1789	1789	0
564	20241203	103400	1780610	1789	1789	1789	1789	0
565	20241203	103300	1780610	1789	1789	1789	1789	0
566	20241203	103200	1780610	1789	1789	1789	1789	25
567	20241203	103100	1735885	1789	1789	1789	1789	0
568	20241203	103000	1735885	1789	1789	1789	1789	0
569	20241203	102900	1735885	1789	1789	1789	1789	0
570	20241203	102800	1735885	1789	1789	1789	1789	0
571	20241203	102700	1735885	1789	1797	1797	1789	101
572	20241203	102600	1555160	1797	1797	1797	1797	0
573	20241203	102500	1555160	1797	1797	1797	1797	0
574	20241203	102400	1555160	1797	1797	1797	1797	0
575	20241203	102300	1555160	1797	1797	1797	1797	0
576	20241203	102200	1555160	1797	1797	1797	1797	24
577	20241203	102100	1512032	1797	1797	1797	1797	0
578	20241203	102000	1512032	1797	1797	1797	1797	0
579	20241203	101900	1512032	1797	1797	1797	1797	0
580	20241203	101800	1512032	1797	1797	1797	1797	0
581	20241203	101700	1512032	1797	1797	1797	1797	2
582	20241203	101600	1508438	1798	1798	1798	1798	0
583	20241203	101500	1508438	1798	1798	1798	1798	0
584	20241203	101400	1508438	1798	1798	1798	1798	0
585	20241203	101300	1508438	1798	1798	1798	1798	0
586	20241203	101200	1508438	1798	1798	1798	1798	0
587	20241203	101100	1508438	1798	1798	1798	1798	0
588	20241203	101000	1508438	1798	1798	1798	1798	0
589	20241203	100900	1508438	1798	1798	1798	1798	0
590	20241203	100800	1508438	1798	1798	1798	1798	0
591	20241203	100700	1508438	1798	1798	1798	1798	0
592	20241203	100600	1508438	1798	1798	1798	1798	0
593	20241203	100500	1508438	1798	1798	1798	1798	0
594	20241203	100400	1508438	1798	1798	1798	1798	0
595	20241203	100300	1508438	1798	1798	1798	1798	0
596	20241203	100200	1508438	1798	1798	1798	1798	0
597	20241203	100100	1508438	1798	1798	1798	1798	0
598	20241203	100000	1508438	1798	1798	1798	1798	0
599	20241203	095900	1508438	1798	1798	1798	1798	0
600	20241203	095800	1508438	1798	1798	1798	1798	0
601	20241203	095700	1508438	1798	1798	1798	1798	0
602	20241203	095600	1508438	1798	1798	1798	1798	0
603	20241203	095500	1508438	1798	1798	1798	1798	0
604	20241203	095400	1508438	1798	1799	1799	1798	2
605	20241203	095300	1504841	1789	1789	1789	1789	0
606	20241203	095200	1504841	1789	1789	1789	1789	0
607	20241203	095100	1504841	1789	1789	1789	1789	0
608	20241203	095000	1504841	1789	1789	1789	1789	7
609	20241203	094900	1492318	1799	1799	1799	1799	0
610	20241203	094800	1492318	1799	1799	1799	1799	0
611	20241203	094700	1492318	1799	1799	1799	1799	0
612	20241203	094600	1492318	1799	1799	1799	1799	0
613	20241203	094500	1492318	1799	1799	1799	1799	0
614	20241203	094400	1492318	1799	1799	1799	1799	0
615	20241203	094300	1492318	1799	1799	1799	1799	2
616	20241203	094200	1488720	1799	1799	1799	1799	1
617	20241203	094100	1486921	1788	1788	1788	1788	0
618	20241203	094000	1486921	1788	1789	1789	1788	28
619	20241203	093900	1436844	1789	1789	1789	1789	0
620	20241203	093800	1436844	1789	1789	1789	1789	0
621	20241203	093700	1436844	1789	1789	1789	1789	0
622	20241203	093600	1436844	1789	1789	1789	1789	87
623	20241203	093500	1281201	1790	1790	1790	1790	0
624	20241203	093400	1281201	1790	1790	1790	1790	0
625	20241203	093300	1281201	1790	1790	1790	1790	0
626	20241203	093200	1281201	1790	1790	1790	1790	22
627	20241203	093100	1241821	1802	1802	1802	1802	0
628	20241203	093000	1241821	1802	1802	1802	1802	0
629	20241203	092900	1241821	1802	1802	1802	1802	0
630	20241203	092800	1241821	1802	1802	1802	1802	0
631	20241203	092700	1241821	1802	1802	1802	1802	550
632	20241203	092600	250721	1802	1802	1802	1802	0
633	20241203	092500	250721	1802	1802	1802	1802	0
634	20241203	092400	250721	1802	1802	1802	1802	0
635	20241203	092300	250721	1802	1802	1802	1802	0
636	20241203	092200	250721	1802	1802	1802	1802	0
637	20241203	092100	250721	1802	1802	1802	1802	0
638	20241203	092000	250721	1802	1802	1802	1802	0
639	20241203	091900	250721	1802	1802	1802	1802	0
640	20241203	091800	250721	1802	1802	1802	1802	0
641	20241203	091700	250721	1802	1802	1802	1802	0
642	20241203	091600	250721	1802	1802	1802	1802	1
643	20241203	091500	248919	1802	1802	1802	1802	0
644	20241203	091400	248919	1802	1802	1802	1802	0
645	20241203	091300	248919	1802	1802	1802	1802	0
646	20241203	091200	248919	1802	1802	1802	1802	1
647	20241203	091100	247117	1790	1790	1790	1790	29
648	20241203	091000	195207	1790	1791	1791	1790	101
649	20241203	090900	14416	1802	1802	1802	1802	0
650	20241203	090800	14416	1802	1802	1802	1802	0
651	20241203	090700	14416	1802	1802	1802	1802	0
652	20241203	090600	14416	1802	1802	1802	1802	0
653	20241203	090500	14416	1802	1802	1802	1802	0
654	20241203	090400	14416	1802	1802	1802	1802	0
655	20241203	090300	14416	1802	1802	1802	1802	0
656	20241203	090200	14416	1802	1802	1802	1802	0
657	20241203	090100	14416	1802	1802	1802	1802	0
658	20241203	090000	14416	1802	1802	1802	1802	8