KissMeData/122310/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202100	53672440	5630	5630	5630	5630	600
3	20241202	202000	53672440	5630	5630	5630	5630	0
4	20241202	201900	53672440	5630	5630	5630	5630	0
5	20241202	201800	53672440	5630	5630	5630	5630	0
6	20241202	201700	53672440	5630	5630	5630	5630	0
7	20241202	201600	53672440	5630	5630	5630	5630	0
8	20241202	201500	53672440	5630	5630	5630	5630	0
9	20241202	201400	53672440	5630	5630	5630	5630	0
10	20241202	201300	53672440	5630	5630	5630	5630	0
11	20241202	201200	53672440	5630	5630	5630	5630	0
12	20241202	201100	53672440	5630	5630	5630	5630	0
13	20241202	201000	53672440	5630	5630	5630	5630	0
14	20241202	200900	53672440	5630	5630	5630	5630	0
15	20241202	200800	53672440	5630	5630	5630	5630	0
16	20241202	200700	53672440	5630	5630	5630	5630	0
17	20241202	200600	53672440	5630	5630	5630	5630	0
18	20241202	200500	53672440	5630	5630	5630	5630	0
19	20241202	200400	53672440	5630	5630	5630	5630	0
20	20241202	200300	53672440	5630	5630	5630	5630	0
21	20241202	200200	53672440	5630	5630	5630	5630	0
22	20241202	200100	53672440	5630	5630	5630	5630	0
23	20241202	200000	53672440	5630	5630	5630	5630	0
24	20241202	195900	53672440	5630	5630	5630	5630	0
25	20241202	195800	53672440	5630	5630	5630	5630	0
26	20241202	195700	53672440	5630	5630	5630	5630	0
27	20241202	195600	53672440	5630	5630	5630	5630	0
28	20241202	195500	53672440	5630	5630	5630	5630	0
29	20241202	195400	53672440	5630	5630	5630	5630	0
30	20241202	195300	53672440	5630	5630	5630	5630	0
31	20241202	195200	53672440	5630	5630	5630	5630	0
32	20241202	195100	53672440	5630	5630	5630	5630	600
33	20241202	195000	53672440	5630	5630	5630	5630	0
34	20241202	194900	53672440	5630	5630	5630	5630	0
35	20241202	194800	53672440	5630	5630	5630	5630	0
36	20241202	194700	53672440	5630	5630	5630	5630	0
37	20241202	194600	53672440	5630	5630	5630	5630	0
38	20241202	194500	53672440	5630	5630	5630	5630	0
39	20241202	194400	53672440	5630	5630	5630	5630	0
40	20241202	194300	53672440	5630	5630	5630	5630	0
41	20241202	194200	53672440	5630	5630	5630	5630	0
42	20241202	194100	53672440	5630	5630	5630	5630	0
43	20241202	194000	53672440	5630	5630	5630	5630	0
44	20241202	193900	53672440	5630	5630	5630	5630	0
45	20241202	193800	53672440	5630	5630	5630	5630	0
46	20241202	193700	53672440	5630	5630	5630	5630	0
47	20241202	193600	53672440	5630	5630	5630	5630	0
48	20241202	193500	53672440	5630	5630	5630	5630	0
49	20241202	193400	53672440	5630	5630	5630	5630	0
50	20241202	193300	53672440	5630	5630	5630	5630	0
51	20241202	193200	53672440	5630	5630	5630	5630	0
52	20241202	193100	53672440	5630	5630	5630	5630	0
53	20241202	193000	53672440	5630	5630	5630	5630	0
54	20241202	192900	53672440	5630	5630	5630	5630	0
55	20241202	192800	53672440	5630	5630	5630	5630	0
56	20241202	192700	53672440	5630	5630	5630	5630	0
57	20241202	192600	53672440	5630	5630	5630	5630	0
58	20241202	192500	53672440	5630	5630	5630	5630	0
59	20241202	192400	53672440	5630	5630	5630	5630	0
60	20241202	192300	53672440	5630	5630	5630	5630	0
61	20241202	192200	53672440	5630	5630	5630	5630	0
62	20241202	192100	53672440	5630	5630	5630	5630	600
63	20241202	192000	53672440	5630	5630	5630	5630	0
64	20241202	191900	53672440	5630	5630	5630	5630	0
65	20241202	191800	53672440	5630	5630	5630	5630	0
66	20241202	191700	53672440	5630	5630	5630	5630	0
67	20241202	191600	53672440	5630	5630	5630	5630	0
68	20241202	191500	53672440	5630	5630	5630	5630	0
69	20241202	191400	53672440	5630	5630	5630	5630	0
70	20241202	191300	53672440	5630	5630	5630	5630	0
71	20241202	191200	53672440	5630	5630	5630	5630	0
72	20241202	191100	53672440	5630	5630	5630	5630	0
73	20241202	191000	53672440	5630	5630	5630	5630	0
74	20241202	190900	53672440	5630	5630	5630	5630	0
75	20241202	190800	53672440	5630	5630	5630	5630	0
76	20241202	190700	53672440	5630	5630	5630	5630	0
77	20241202	190600	53672440	5630	5630	5630	5630	0
78	20241202	190500	53672440	5630	5630	5630	5630	0
79	20241202	190400	53672440	5630	5630	5630	5630	0
80	20241202	190300	53672440	5630	5630	5630	5630	0
81	20241202	190200	53672440	5630	5630	5630	5630	0
82	20241202	190100	53672440	5630	5630	5630	5630	0
83	20241202	190000	53672440	5630	5630	5630	5630	0
84	20241202	185900	53672440	5630	5630	5630	5630	0
85	20241202	185800	53672440	5630	5630	5630	5630	0
86	20241202	185700	53672440	5630	5630	5630	5630	0
87	20241202	185600	53672440	5630	5630	5630	5630	0
88	20241202	185500	53672440	5630	5630	5630	5630	0
89	20241202	185400	53672440	5630	5630	5630	5630	0
90	20241202	185300	53672440	5630	5630	5630	5630	0
91	20241202	185200	53672440	5630	5630	5630	5630	0
92	20241202	185100	53672440	5630	5630	5630	5630	600
93	20241202	185000	53672440	5630	5630	5630	5630	0
94	20241202	184900	53672440	5630	5630	5630	5630	0
95	20241202	184800	53672440	5630	5630	5630	5630	0
96	20241202	184700	53672440	5630	5630	5630	5630	0
97	20241202	184600	53672440	5630	5630	5630	5630	0
98	20241202	184500	53672440	5630	5630	5630	5630	0
99	20241202	184400	53672440	5630	5630	5630	5630	0
100	20241202	184300	53672440	5630	5630	5630	5630	0
101	20241202	184200	53672440	5630	5630	5630	5630	0
102	20241202	184100	53672440	5630	5630	5630	5630	0
103	20241202	184000	53672440	5630	5630	5630	5630	0
104	20241202	183900	53672440	5630	5630	5630	5630	0
105	20241202	183800	53672440	5630	5630	5630	5630	0
106	20241202	183700	53672440	5630	5630	5630	5630	0
107	20241202	183600	53672440	5630	5630	5630	5630	0
108	20241202	183500	53672440	5630	5630	5630	5630	0
109	20241202	183400	53672440	5630	5630	5630	5630	0
110	20241202	183300	53672440	5630	5630	5630	5630	0
111	20241202	183200	53672440	5630	5630	5630	5630	0
112	20241202	183100	53672440	5630	5630	5630	5630	0
113	20241202	183000	53672440	5630	5630	5630	5630	0
114	20241202	182900	53672440	5630	5630	5630	5630	0
115	20241202	182800	53672440	5630	5630	5630	5630	0
116	20241202	182700	53672440	5630	5630	5630	5630	0
117	20241202	182600	53672440	5630	5630	5630	5630	0
118	20241202	182500	53672440	5630	5630	5630	5630	0
119	20241202	182400	53672440	5630	5630	5630	5630	0
120	20241202	182300	53672440	5630	5630	5630	5630	0
121	20241202	182200	53672440	5630	5630	5630	5630	0
122	20241202	182100	53672440	5630	5630	5630	5630	600
123	20241202	182000	53672440	5630	5630	5630	5630	0
124	20241202	181900	53672440	5630	5630	5630	5630	0
125	20241202	181800	53672440	5630	5630	5630	5630	0
126	20241202	181700	53672440	5630	5630	5630	5630	0
127	20241202	181600	53672440	5630	5630	5630	5630	0
128	20241202	181500	53672440	5630	5630	5630	5630	0
129	20241202	181400	53672440	5630	5630	5630	5630	0
130	20241202	181300	53672440	5630	5630	5630	5630	0
131	20241202	181200	53672440	5630	5630	5630	5630	0
132	20241202	181100	53672440	5630	5630	5630	5630	0
133	20241202	181000	53672440	5630	5630	5630	5630	0
134	20241202	180900	53672440	5630	5630	5630	5630	0
135	20241202	180800	53672440	5630	5630	5630	5630	0
136	20241202	180700	53672440	5630	5630	5630	5630	0
137	20241202	180600	53672440	5630	5630	5630	5630	0
138	20241202	180500	53672440	5630	5630	5630	5630	0
139	20241202	180400	53672440	5630	5630	5630	5630	0
140	20241202	180300	53672440	5630	5630	5630	5630	0
141	20241202	180200	53672440	5630	5630	5630	5630	0
142	20241202	180100	53672440	5630	5630	5630	5630	0
143	20241202	180000	53672440	5630	5630	5630	5630	0
144	20241202	175900	53672440	5630	5630	5630	5630	0
145	20241202	175800	53672440	5630	5630	5630	5630	0
146	20241202	175700	53672440	5630	5630	5630	5630	0
147	20241202	175600	53672440	5630	5630	5630	5630	0
148	20241202	175500	53672440	5630	5630	5630	5630	0
149	20241202	175400	53672440	5630	5630	5630	5630	0
150	20241202	175300	53672440	5630	5630	5630	5630	0
151	20241202	175200	53672440	5630	5630	5630	5630	0
152	20241202	175100	53672440	5630	5630	5630	5630	600
153	20241202	175000	53672440	5630	5630	5630	5630	0
154	20241202	174900	53672440	5630	5630	5630	5630	0
155	20241202	174800	53672440	5630	5630	5630	5630	0
156	20241202	174700	53672440	5630	5630	5630	5630	0
157	20241202	174600	53672440	5630	5630	5630	5630	0
158	20241202	174500	53672440	5630	5630	5630	5630	0
159	20241202	174400	53672440	5630	5630	5630	5630	0
160	20241202	174300	53672440	5630	5630	5630	5630	0
161	20241202	174200	53672440	5630	5630	5630	5630	0
162	20241202	174100	53672440	5630	5630	5630	5630	0
163	20241202	174000	53672440	5630	5630	5630	5630	0
164	20241202	173900	53672440	5630	5630	5630	5630	0
165	20241202	173800	53672440	5630	5630	5630	5630	0
166	20241202	173700	53672440	5630	5630	5630	5630	0
167	20241202	173600	53672440	5630	5630	5630	5630	0
168	20241202	173500	53672440	5630	5630	5630	5630	0
169	20241202	173400	53672440	5630	5630	5630	5630	0
170	20241202	173300	53672440	5630	5630	5630	5630	0
171	20241202	173200	53672440	5630	5630	5630	5630	0
172	20241202	173100	53672440	5630	5630	5630	5630	0
173	20241202	173000	53672440	5630	5630	5630	5630	0
174	20241202	172900	53672440	5630	5630	5630	5630	0
175	20241202	172800	53672440	5630	5630	5630	5630	0
176	20241202	172700	53672440	5630	5630	5630	5630	0
177	20241202	172600	53672440	5630	5630	5630	5630	0
178	20241202	172500	53672440	5630	5630	5630	5630	0
179	20241202	172400	53672440	5630	5630	5630	5630	0
180	20241202	172300	53672440	5630	5630	5630	5630	0
181	20241202	172200	53672440	5630	5630	5630	5630	0
182	20241202	172100	53672440	5630	5630	5630	5630	600
183	20241202	172000	53672440	5630	5630	5630	5630	0
184	20241202	171900	53672440	5630	5630	5630	5630	0
185	20241202	171800	53672440	5630	5630	5630	5630	0
186	20241202	171700	53672440	5630	5630	5630	5630	0
187	20241202	171600	53672440	5630	5630	5630	5630	0
188	20241202	171500	53672440	5630	5630	5630	5630	0
189	20241202	171400	53672440	5630	5630	5630	5630	0
190	20241202	171300	53672440	5630	5630	5630	5630	0
191	20241202	171200	53672440	5630	5630	5630	5630	0
192	20241202	171100	53672440	5630	5630	5630	5630	0
193	20241202	171000	53672440	5630	5630	5630	5630	0
194	20241202	170900	53672440	5630	5630	5630	5630	0
195	20241202	170800	53672440	5630	5630	5630	5630	0
196	20241202	170700	53672440	5630	5630	5630	5630	0
197	20241202	170600	53672440	5630	5630	5630	5630	0
198	20241202	170500	53672440	5630	5630	5630	5630	0
199	20241202	170400	53672440	5630	5630	5630	5630	0
200	20241202	170300	53672440	5630	5630	5630	5630	0
201	20241202	170200	53672440	5630	5630	5630	5630	0
202	20241202	170100	53672440	5630	5630	5630	5630	0
203	20241202	170000	53672440	5630	5630	5630	5630	0
204	20241202	165900	53672440	5630	5630	5630	5630	0
205	20241202	165800	53672440	5630	5630	5630	5630	0
206	20241202	165700	53672440	5630	5630	5630	5630	0
207	20241202	165600	53672440	5630	5630	5630	5630	0
208	20241202	165500	53672440	5630	5630	5630	5630	0
209	20241202	165400	53672440	5630	5630	5630	5630	0
210	20241202	165300	53672440	5630	5630	5630	5630	0
211	20241202	165200	53672440	5630	5630	5630	5630	0
212	20241202	165100	53672440	5630	5630	5630	5630	600
213	20241202	165000	53672440	5630	5630	5630	5630	0
214	20241202	164900	53672440	5630	5630	5630	5630	0
215	20241202	164800	53672440	5630	5630	5630	5630	0
216	20241202	164700	53672440	5630	5630	5630	5630	0
217	20241202	164600	53672440	5630	5630	5630	5630	0
218	20241202	164500	53672440	5630	5630	5630	5630	0
219	20241202	164400	53672440	5630	5630	5630	5630	0
220	20241202	164300	53672440	5630	5630	5630	5630	0
221	20241202	164200	53672440	5630	5630	5630	5630	0
222	20241202	164100	53672440	5630	5630	5630	5630	0
223	20241202	164000	53672440	5630	5630	5630	5630	0
224	20241202	163900	53672440	5630	5630	5630	5630	0
225	20241202	163800	53672440	5630	5630	5630	5630	0
226	20241202	163700	53672440	5630	5630	5630	5630	0
227	20241202	163600	53672440	5630	5630	5630	5630	0
228	20241202	163500	53672440	5630	5630	5630	5630	0
229	20241202	163400	53672440	5630	5630	5630	5630	0
230	20241202	163300	53672440	5630	5630	5630	5630	0
231	20241202	163200	53672440	5630	5630	5630	5630	0
232	20241202	163100	53672440	5630	5630	5630	5630	0
233	20241202	163000	53672440	5630	5630	5630	5630	0
234	20241202	162900	53672440	5630	5630	5630	5630	0
235	20241202	162800	53672440	5630	5630	5630	5630	0
236	20241202	162700	53672440	5630	5630	5630	5630	0
237	20241202	162600	53672440	5630	5630	5630	5630	0
238	20241202	162500	53672440	5630	5630	5630	5630	0
239	20241202	162400	53672440	5630	5630	5630	5630	0
240	20241202	162300	53672440	5630	5630	5630	5630	0
241	20241202	162200	53672440	5630	5630	5630	5630	0
242	20241202	162100	53672440	5630	5630	5630	5630	600
243	20241202	162000	53672440	5630	5630	5630	5630	0
244	20241202	161900	53672440	5630	5630	5630	5630	0
245	20241202	161800	53672440	5630	5630	5630	5630	0
246	20241202	161700	53672440	5630	5630	5630	5630	0
247	20241202	161600	53672440	5630	5630	5630	5630	0
248	20241202	161500	53672440	5630	5630	5630	5630	0
249	20241202	161400	53672440	5630	5630	5630	5630	0
250	20241202	161300	53672440	5630	5630	5630	5630	0
251	20241202	161200	53672440	5630	5630	5630	5630	0
252	20241202	161100	53672440	5630	5630	5630	5630	0
253	20241202	161000	53672440	5630	5630	5630	5630	0
254	20241202	160900	53672440	5630	5630	5630	5630	0
255	20241202	160800	53672440	5630	5630	5630	5630	0
256	20241202	160700	53672440	5630	5630	5630	5630	0
257	20241202	160600	53672440	5630	5630	5630	5630	0
258	20241202	160500	53672440	5630	5630	5630	5630	0
259	20241202	160400	53672440	5630	5630	5630	5630	0
260	20241202	160300	53672440	5630	5630	5630	5630	0
261	20241202	160200	53672440	5630	5630	5630	5630	0
262	20241202	160100	53672440	5630	5630	5630	5630	0
263	20241202	160000	53672440	5630	5630	5630	5630	0
264	20241202	155900	53672440	5630	5630	5630	5630	0
265	20241202	155800	53672440	5630	5630	5630	5630	0
266	20241202	155700	53672440	5630	5630	5630	5630	0
267	20241202	155600	53672440	5630	5630	5630	5630	0
268	20241202	155500	53672440	5630	5630	5630	5630	0
269	20241202	155400	53672440	5630	5630	5630	5630	0
270	20241202	155300	53672440	5630	5630	5630	5630	0
271	20241202	155200	53672440	5630	5630	5630	5630	0
272	20241202	155100	53672440	5630	5630	5630	5630	600
273	20241202	155000	53672440	5630	5630	5630	5630	0
274	20241202	154900	53672440	5630	5630	5630	5630	0
275	20241202	154800	53672440	5630	5630	5630	5630	0
276	20241202	154700	53672440	5630	5630	5630	5630	0
277	20241202	154600	53672440	5630	5630	5630	5630	0
278	20241202	154500	53672440	5630	5630	5630	5630	0
279	20241202	154400	53672440	5630	5630	5630	5630	0
280	20241202	154300	53672440	5630	5630	5630	5630	0
281	20241202	154200	53672440	5630	5630	5630	5630	0
282	20241202	154100	53672440	5630	5630	5630	5630	0
283	20241202	154000	53672440	5630	5630	5630	5630	0
284	20241202	153900	53672440	5630	5630	5630	5630	0
285	20241202	153800	53672440	5630	5630	5630	5630	0
286	20241202	153700	53672440	5630	5630	5630	5630	0
287	20241202	153600	53672440	5630	5630	5630	5630	0
288	20241202	153500	53672440	5630	5630	5630	5630	0
289	20241202	153400	53672440	5630	5630	5630	5630	0
290	20241202	153300	53672440	5630	5630	5630	5630	0
291	20241202	153200	53672440	5630	5630	5630	5630	0
292	20241202	153100	53672440	5630	5630	5630	5630	0
293	20241202	153000	53672440	5630	5630	5630	5630	600
294	20241202	152900	50294440	5660	5660	5660	5660	0
295	20241202	152800	50294440	5660	5660	5660	5660	0
296	20241202	152700	50294440	5660	5660	5660	5660	0
297	20241202	152600	50294440	5660	5660	5660	5660	0
298	20241202	152500	50294440	5660	5660	5660	5660	0
299	20241202	152400	50294440	5660	5660	5660	5660	0
300	20241202	152300	50294440	5660	5660	5660	5660	0
301	20241202	152200	50294440	5660	5660	5660	5660	0
302	20241202	152100	50294440	5660	5660	5660	5660	0
303	20241202	152000	50294440	5660	5660	5660	5660	0
304	20241202	151900	50294440	5660	5650	5660	5650	104
305	20241202	151800	49706830	5650	5650	5650	5650	1
306	20241202	151700	49701180	5630	5630	5630	5630	51
307	20241202	151600	49414050	5650	5650	5650	5650	20
308	20241202	151500	49301050	5650	5650	5650	5650	0
309	20241202	151400	49301050	5650	5650	5650	5650	0
310	20241202	151300	49301050	5650	5650	5650	5650	0
311	20241202	151200	49301050	5650	5650	5650	5650	0
312	20241202	151100	49301050	5650	5650	5650	5650	0
313	20241202	151000	49301050	5650	5650	5650	5650	88
314	20241202	150900	48803850	5650	5650	5650	5650	0
315	20241202	150800	48803850	5650	5640	5650	5640	117
316	20241202	150700	48143960	5660	5660	5660	5660	0
317	20241202	150600	48143960	5660	5660	5660	5660	0
318	20241202	150500	48143960	5660	5660	5660	5660	0
319	20241202	150400	48143960	5660	5660	5660	5660	0
320	20241202	150300	48143960	5660	5660	5660	5660	0
321	20241202	150200	48143960	5660	5660	5660	5660	0
322	20241202	150100	48143960	5660	5650	5660	5640	12
323	20241202	150000	48076220	5640	5640	5640	5640	85
324	20241202	145900	47596820	5660	5660	5660	5660	0
325	20241202	145800	47596820	5660	5660	5660	5660	0
326	20241202	145700	47596820	5660	5660	5660	5660	0
327	20241202	145600	47596820	5660	5660	5660	5660	0
328	20241202	145500	47596820	5660	5660	5660	5660	0
329	20241202	145400	47596820	5660	5660	5660	5660	0
330	20241202	145300	47596820	5660	5660	5660	5660	0
331	20241202	145200	47596820	5660	5660	5660	5660	0
332	20241202	145100	47596820	5660	5660	5660	5660	0
333	20241202	145000	47596820	5660	5660	5660	5660	0
334	20241202	144900	47596820	5660	5660	5660	5660	0
335	20241202	144800	47596820	5660	5660	5660	5660	0
336	20241202	144700	47596820	5660	5660	5660	5660	1
337	20241202	144600	47591160	5640	5640	5640	5640	0
338	20241202	144500	47591160	5640	5640	5640	5640	4
339	20241202	144400	47568600	5640	5640	5640	5640	0
340	20241202	144300	47568600	5640	5640	5640	5640	0
341	20241202	144200	47568600	5640	5640	5640	5640	0
342	20241202	144100	47568600	5640	5640	5640	5640	0
343	20241202	144000	47568600	5640	5640	5640	5640	200
344	20241202	143900	46440600	5640	5640	5650	5640	5
345	20241202	143800	46412390	5660	5660	5660	5660	0
346	20241202	143700	46412390	5660	5660	5660	5660	0
347	20241202	143600	46412390	5660	5660	5660	5660	0
348	20241202	143500	46412390	5660	5660	5660	5660	1
349	20241202	143400	46406730	5650	5650	5650	5650	0
350	20241202	143300	46406730	5650	5650	5650	5650	0
351	20241202	143200	46406730	5650	5650	5650	5650	31
352	20241202	143100	46231580	5670	5670	5670	5670	0
353	20241202	143000	46231580	5670	5670	5670	5670	0
354	20241202	142900	46231580	5670	5670	5670	5670	0
355	20241202	142800	46231580	5670	5670	5670	5670	0
356	20241202	142700	46231580	5670	5670	5670	5670	0
357	20241202	142600	46231580	5670	5670	5670	5670	0
358	20241202	142500	46231580	5670	5670	5670	5670	0
359	20241202	142400	46231580	5670	5670	5670	5670	0
360	20241202	142300	46231580	5670	5660	5670	5660	36
361	20241202	142200	46027810	5650	5650	5650	5650	72
362	20241202	142100	45621010	5670	5660	5670	5660	2
363	20241202	142000	45609680	5650	5650	5650	5650	3
364	20241202	141900	45592730	5650	5650	5650	5650	10
365	20241202	141800	45536230	5670	5670	5670	5670	0
366	20241202	141700	45536230	5670	5670	5670	5670	0
367	20241202	141600	45536230	5670	5670	5670	5670	0
368	20241202	141500	45536230	5670	5670	5670	5670	0
369	20241202	141400	45536230	5670	5670	5670	5670	0
370	20241202	141300	45536230	5670	5670	5670	5670	0
371	20241202	141200	45536230	5670	5660	5670	5660	21
372	20241202	141100	45417360	5650	5650	5650	5650	0
373	20241202	141000	45417360	5650	5650	5650	5650	500
374	20241202	140900	42592360	5660	5660	5660	5660	0
375	20241202	140800	42592360	5660	5660	5660	5660	1
376	20241202	140700	42586700	5660	5660	5660	5660	0
377	20241202	140600	42586700	5660	5660	5660	5660	0
378	20241202	140500	42586700	5660	5660	5660	5660	21
379	20241202	140400	42467840	5670	5670	5670	5670	0
380	20241202	140300	42467840	5670	5670	5670	5670	0
381	20241202	140200	42467840	5670	5670	5670	5670	0
382	20241202	140100	42467840	5670	5670	5670	5670	0
383	20241202	140000	42467840	5670	5670	5670	5670	0
384	20241202	135900	42467840	5670	5670	5670	5670	0
385	20241202	135800	42467840	5670	5670	5670	5670	0
386	20241202	135700	42467840	5670	5670	5670	5670	0
387	20241202	135600	42467840	5670	5670	5670	5670	0
388	20241202	135500	42467840	5670	5670	5670	5670	0
389	20241202	135400	42467840	5670	5670	5670	5670	0
390	20241202	135300	42467840	5670	5670	5670	5670	1
391	20241202	135200	42462170	5650	5680	5680	5650	10
392	20241202	135100	42405480	5670	5670	5670	5670	0
393	20241202	135000	42405480	5670	5670	5670	5670	0
394	20241202	134900	42405480	5670	5670	5670	5670	0
395	20241202	134800	42405480	5670	5670	5670	5670	60
396	20241202	134700	42065280	5690	5690	5690	5690	0
397	20241202	134600	42065280	5690	5690	5690	5690	0
398	20241202	134500	42065280	5690	5680	5690	5680	2
399	20241202	134400	42053910	5670	5670	5670	5670	125
400	20241202	134300	41345160	5690	5690	5690	5690	0
401	20241202	134200	41345160	5690	5680	5690	5680	50
402	20241202	134100	41061150	5680	5670	5680	5670	436
403	20241202	134000	38589020	5670	5670	5670	5670	0
404	20241202	133900	38589020	5670	5670	5670	5670	0
405	20241202	133800	38589020	5670	5670	5670	5670	0
406	20241202	133700	38589020	5670	5670	5670	5670	0
407	20241202	133600	38589020	5670	5670	5670	5670	0
408	20241202	133500	38589020	5670	5670	5670	5670	0
409	20241202	133400	38589020	5670	5670	5670	5670	0
410	20241202	133300	38589020	5670	5670	5670	5670	0
411	20241202	133200	38589020	5670	5670	5670	5670	0
412	20241202	133100	38589020	5670	5670	5670	5670	0
413	20241202	133000	38589020	5670	5670	5670	5670	0
414	20241202	132900	38589020	5670	5670	5670	5670	0
415	20241202	132800	38589020	5670	5670	5670	5670	0
416	20241202	132700	38589020	5670	5670	5670	5670	0
417	20241202	132600	38589020	5670	5670	5670	5670	0
418	20241202	132500	38589020	5670	5670	5670	5670	0
419	20241202	132400	38589020	5670	5670	5670	5670	0
420	20241202	132300	38589020	5670	5670	5670	5670	0
421	20241202	132200	38589020	5670	5670	5670	5670	0
422	20241202	132100	38589020	5670	5670	5670	5670	0
423	20241202	132000	38589020	5670	5670	5670	5670	0
424	20241202	131900	38589020	5670	5670	5670	5670	0
425	20241202	131800	38589020	5670	5670	5670	5670	0
426	20241202	131700	38589020	5670	5660	5670	5660	2
427	20241202	131600	38577690	5670	5670	5670	5670	0
428	20241202	131500	38577690	5670	5670	5670	5670	0
429	20241202	131400	38577690	5670	5670	5670	5670	1
430	20241202	131300	38572020	5650	5650	5650	5650	0
431	20241202	131200	38572020	5650	5660	5660	5650	177
432	20241202	131100	37571750	5670	5670	5670	5670	1
433	20241202	131000	37566080	5660	5660	5660	5660	0
434	20241202	130900	37566080	5660	5660	5660	5660	0
435	20241202	130800	37566080	5660	5660	5660	5660	19
436	20241202	130700	37458540	5650	5650	5650	5650	16
437	20241202	130600	37368140	5660	5660	5660	5660	500
438	20241202	130500	34538140	5660	5660	5660	5660	0
439	20241202	130400	34538140	5660	5660	5660	5660	1
440	20241202	130300	34532480	5630	5630	5630	5630	0
441	20241202	130200	34532480	5630	5640	5640	5630	38
442	20241202	130100	34318240	5660	5660	5660	5660	0
443	20241202	130000	34318240	5660	5660	5660	5660	0
444	20241202	125900	34318240	5660	5660	5660	5660	0
445	20241202	125800	34318240	5660	5660	5660	5660	0
446	20241202	125700	34318240	5660	5660	5660	5660	0
447	20241202	125600	34318240	5660	5660	5660	5660	0
448	20241202	125500	34318240	5660	5660	5660	5660	0
449	20241202	125400	34318240	5660	5660	5660	5660	0
450	20241202	125300	34318240	5660	5660	5660	5660	0
451	20241202	125200	34318240	5660	5660	5660	5660	0
452	20241202	125100	34318240	5660	5660	5660	5660	0
453	20241202	125000	34318240	5660	5660	5660	5660	1
454	20241202	124900	34312580	5650	5650	5650	5650	0
455	20241202	124800	34312580	5650	5650	5650	5650	106
456	20241202	124700	33713680	5650	5650	5650	5650	0
457	20241202	124600	33713680	5650	5650	5650	5650	0
458	20241202	124500	33713680	5650	5650	5650	5650	71
459	20241202	124400	33312530	5660	5660	5660	5660	0
460	20241202	124300	33312530	5660	5660	5660	5660	0
461	20241202	124200	33312530	5660	5660	5660	5660	0
462	20241202	124100	33312530	5660	5660	5660	5660	0
463	20241202	124000	33312530	5660	5660	5660	5660	0
464	20241202	123900	33312530	5660	5660	5660	5660	0
465	20241202	123800	33312530	5660	5660	5660	5660	0
466	20241202	123700	33312530	5660	5660	5660	5660	0
467	20241202	123600	33312530	5660	5660	5660	5660	0
468	20241202	123500	33312530	5660	5660	5660	5660	0
469	20241202	123400	33312530	5660	5660	5660	5660	0
470	20241202	123300	33312530	5660	5660	5660	5660	0
471	20241202	123200	33312530	5660	5660	5660	5660	0
472	20241202	123100	33312530	5660	5660	5660	5660	0
473	20241202	123000	33312530	5660	5660	5660	5660	0
474	20241202	122900	33312530	5660	5660	5660	5660	0
475	20241202	122800	33312530	5660	5660	5660	5660	0
476	20241202	122700	33312530	5660	5660	5660	5660	0
477	20241202	122600	33312530	5660	5660	5660	5660	0
478	20241202	122500	33312530	5660	5660	5660	5660	0
479	20241202	122400	33312530	5660	5660	5660	5660	0
480	20241202	122300	33312530	5660	5660	5660	5660	0
481	20241202	122200	33312530	5660	5660	5660	5660	0
482	20241202	122100	33312530	5660	5660	5660	5660	0
483	20241202	122000	33312530	5660	5660	5660	5660	0
484	20241202	121900	33312530	5660	5660	5660	5660	0
485	20241202	121800	33312530	5660	5660	5660	5660	0
486	20241202	121700	33312530	5660	5660	5660	5660	1
487	20241202	121600	33306870	5650	5650	5650	5650	0
488	20241202	121500	33306870	5650	5650	5650	5650	0
489	20241202	121400	33306870	5650	5650	5650	5650	9
490	20241202	121300	33256020	5670	5670	5670	5670	0
491	20241202	121200	33256020	5670	5670	5670	5670	0
492	20241202	121100	33256020	5670	5670	5670	5670	0
493	20241202	121000	33256020	5670	5670	5670	5670	0
494	20241202	120900	33256020	5670	5670	5670	5670	0
495	20241202	120800	33256020	5670	5670	5670	5670	0
496	20241202	120700	33256020	5670	5670	5670	5670	0
497	20241202	120600	33256020	5670	5670	5670	5670	0
498	20241202	120500	33256020	5670	5670	5670	5670	0
499	20241202	120400	33256020	5670	5670	5670	5670	0
500	20241202	120300	33256020	5670	5670	5670	5670	0
501	20241202	120200	33256020	5670	5670	5670	5670	0
502	20241202	120100	33256020	5670	5670	5670	5670	0
503	20241202	120000	33256020	5670	5660	5670	5660	54
504	20241202	115900	32950370	5640	5650	5650	5640	912
505	20241202	115800	27801050	5670	5670	5670	5670	0
506	20241202	115700	27801050	5670	5670	5670	5670	0
507	20241202	115600	27801050	5670	5670	5670	5670	0
508	20241202	115500	27801050	5670	5670	5670	5670	0
509	20241202	115400	27801050	5670	5670	5670	5670	0
510	20241202	115300	27801050	5670	5670	5670	5670	1
511	20241202	115200	27795380	5650	5650	5650	5650	1
512	20241202	115100	27789730	5670	5670	5670	5670	0
513	20241202	115000	27789730	5670	5670	5670	5670	0
514	20241202	114900	27789730	5670	5670	5670	5670	0
515	20241202	114800	27789730	5670	5670	5670	5670	0
516	20241202	114700	27789730	5670	5670	5670	5670	0
517	20241202	114600	27789730	5670	5670	5670	5670	0
518	20241202	114500	27789730	5670	5670	5670	5670	0
519	20241202	114400	27789730	5670	5670	5670	5670	4
520	20241202	114300	27767050	5650	5650	5650	5650	0
521	20241202	114200	27767050	5650	5650	5650	5650	0
522	20241202	114100	27767050	5650	5650	5650	5650	0
523	20241202	114000	27767050	5650	5650	5650	5650	0
524	20241202	113900	27767050	5650	5650	5650	5650	0
525	20241202	113800	27767050	5650	5650	5650	5650	482
526	20241202	113700	25043750	5650	5650	5650	5650	0
527	20241202	113600	25043750	5650	5650	5650	5650	0
528	20241202	113500	25043750	5650	5650	5650	5650	0
529	20241202	113400	25043750	5650	5650	5650	5650	0
530	20241202	113300	25043750	5650	5650	5650	5650	0
531	20241202	113200	25043750	5650	5650	5650	5650	0
532	20241202	113100	25043750	5650	5650	5650	5650	0
533	20241202	113000	25043750	5650	5650	5650	5650	1
534	20241202	112900	25038100	5640	5640	5640	5640	100
535	20241202	112800	24474100	5650	5650	5650	5650	0
536	20241202	112700	24474100	5650	5650	5650	5650	47
537	20241202	112600	24208550	5650	5650	5650	5650	0
538	20241202	112500	24208550	5650	5650	5650	5650	0
539	20241202	112400	24208550	5650	5650	5650	5650	0
540	20241202	112300	24208550	5650	5650	5650	5650	0
541	20241202	112200	24208550	5650	5650	5650	5650	0
542	20241202	112100	24208550	5650	5650	5650	5650	0
543	20241202	112000	24208550	5650	5650	5650	5650	0
544	20241202	111900	24208550	5650	5650	5650	5650	0
545	20241202	111800	24208550	5650	5650	5650	5650	0
546	20241202	111700	24208550	5650	5650	5650	5650	0
547	20241202	111600	24208550	5650	5650	5650	5650	0
548	20241202	111500	24208550	5650	5650	5650	5650	0
549	20241202	111400	24208550	5650	5650	5650	5650	62
550	20241202	111300	23858250	5650	5650	5650	5650	2
551	20241202	111200	23846950	5650	5650	5650	5650	73
552	20241202	111100	23434500	5650	5650	5650	5650	0
553	20241202	111000	23434500	5650	5650	5650	5650	1
554	20241202	110900	23428850	5630	5630	5630	5630	11
555	20241202	110800	23366920	5630	5630	5630	5630	0
556	20241202	110700	23366920	5630	5630	5630	5630	10
557	20241202	110600	23310620	5650	5650	5650	5650	0
558	20241202	110500	23310620	5650	5650	5650	5650	0
559	20241202	110400	23310620	5650	5650	5650	5650	0
560	20241202	110300	23310620	5650	5650	5650	5650	0
561	20241202	110200	23310620	5650	5650	5650	5650	0
562	20241202	110100	23310620	5650	5650	5650	5650	0
563	20241202	110000	23310620	5650	5650	5650	5650	0
564	20241202	105900	23310620	5650	5650	5650	5650	0
565	20241202	105800	23310620	5650	5650	5650	5650	0
566	20241202	105700	23310620	5650	5650	5650	5650	0
567	20241202	105600	23310620	5650	5650	5650	5650	1
568	20241202	105500	23304970	5640	5640	5640	5640	46
569	20241202	105400	23045530	5640	5640	5640	5640	80
570	20241202	105300	22594330	5640	5640	5640	5640	0
571	20241202	105200	22594330	5640	5640	5640	5640	0
572	20241202	105100	22594330	5640	5640	5640	5640	0
573	20241202	105000	22594330	5640	5640	5640	5640	1
574	20241202	104900	22588690	5620	5620	5620	5620	0
575	20241202	104800	22588690	5620	5620	5620	5620	0
576	20241202	104700	22588690	5620	5620	5620	5620	0
577	20241202	104600	22588690	5620	5620	5620	5620	90
578	20241202	104500	22082890	5620	5620	5620	5620	50
579	20241202	104400	21801890	5640	5640	5640	5640	0
580	20241202	104300	21801890	5640	5630	5640	5630	2
581	20241202	104200	21790620	5640	5640	5640	5640	0
582	20241202	104100	21790620	5640	5640	5640	5640	0
583	20241202	104000	21790620	5640	5640	5640	5640	0
584	20241202	103900	21790620	5640	5640	5640	5640	0
585	20241202	103800	21790620	5640	5640	5640	5640	1
586	20241202	103700	21784980	5620	5620	5620	5620	0
587	20241202	103600	21784980	5620	5620	5620	5620	0
588	20241202	103500	21784980	5620	5620	5620	5620	0
589	20241202	103400	21784980	5620	5620	5620	5620	90
590	20241202	103300	21279180	5640	5640	5640	5640	0
591	20241202	103200	21279180	5640	5640	5640	5640	0
592	20241202	103100	21279180	5640	5630	5640	5620	111
593	20241202	103000	20655310	5640	5640	5640	5640	1
594	20241202	102900	20649670	5640	5640	5640	5640	0
595	20241202	102800	20649670	5640	5640	5640	5640	26
596	20241202	102700	20503030	5640	5630	5640	5630	101
597	20241202	102600	19934390	5640	5640	5640	5640	1
598	20241202	102500	19928750	5630	5630	5630	5630	1
599	20241202	102400	19923120	5640	5640	5640	5640	1
600	20241202	102300	19917480	5670	5670	5670	5670	0
601	20241202	102200	19917480	5670	5670	5670	5670	0
602	20241202	102100	19917480	5670	5670	5670	5670	0
603	20241202	102000	19917480	5670	5670	5670	5670	0
604	20241202	101900	19917480	5670	5670	5670	5670	0
605	20241202	101800	19917480	5670	5670	5670	5670	0
606	20241202	101700	19917480	5670	5670	5670	5670	0
607	20241202	101600	19917480	5670	5670	5670	5670	0
608	20241202	101500	19917480	5670	5670	5670	5670	0
609	20241202	101400	19917480	5670	5670	5670	5670	0
610	20241202	101300	19917480	5670	5670	5670	5670	0
611	20241202	101200	19917480	5670	5670	5670	5670	0
612	20241202	101100	19917480	5670	5670	5670	5670	0
613	20241202	101000	19917480	5670	5670	5670	5670	0
614	20241202	100900	19917480	5670	5670	5670	5670	0
615	20241202	100800	19917480	5670	5670	5670	5670	0
616	20241202	100700	19917480	5670	5670	5670	5670	0
617	20241202	100600	19917480	5670	5670	5670	5670	3
618	20241202	100500	19900470	5670	5670	5670	5670	0
619	20241202	100400	19900470	5670	5670	5670	5670	0
620	20241202	100300	19900470	5670	5660	5670	5660	260
621	20241202	100200	18428850	5670	5670	5670	5670	0
622	20241202	100100	18428850	5670	5670	5670	5670	0
623	20241202	100000	18428850	5670	5670	5670	5670	0
624	20241202	095900	18428850	5670	5670	5670	5670	0
625	20241202	095800	18428850	5670	5670	5670	5670	0
626	20241202	095700	18428850	5670	5670	5670	5670	0
627	20241202	095600	18428850	5670	5650	5670	5650	890
628	20241202	095500	13396750	5650	5650	5650	5650	0
629	20241202	095400	13396750	5650	5650	5650	5650	0
630	20241202	095300	13396750	5650	5650	5650	5650	0
631	20241202	095200	13396750	5650	5650	5650	5650	12
632	20241202	095100	13328950	5650	5660	5660	5650	4
633	20241202	095000	13306330	5660	5660	5660	5660	0
634	20241202	094900	13306330	5660	5660	5660	5660	0
635	20241202	094800	13306330	5660	5660	5660	5660	0
636	20241202	094700	13306330	5660	5660	5660	5660	0
637	20241202	094600	13306330	5660	5660	5660	5660	0
638	20241202	094500	13306330	5660	5650	5660	5620	638
639	20241202	094400	9717130	5670	5670	5670	5670	0
640	20241202	094300	9717130	5670	5670	5670	5670	0
641	20241202	094200	9717130	5670	5670	5670	5670	0
642	20241202	094100	9717130	5670	5670	5670	5670	0
643	20241202	094000	9717130	5670	5670	5670	5670	0
644	20241202	093900	9717130	5670	5670	5670	5670	0
645	20241202	093800	9717130	5670	5670	5670	5670	0
646	20241202	093700	9717130	5670	5670	5670	5670	0
647	20241202	093600	9717130	5670	5670	5670	5670	0
648	20241202	093500	9717130	5670	5670	5670	5670	0
649	20241202	093400	9717130	5670	5670	5670	5670	0
650	20241202	093300	9717130	5670	5670	5670	5670	1
651	20241202	093200	9711460	5630	5630	5630	5630	0
652	20241202	093100	9711460	5630	5630	5630	5630	0
653	20241202	093000	9711460	5630	5640	5640	5630	1000
654	20241202	092900	4080740	5670	5670	5670	5670	0
655	20241202	092800	4080740	5670	5670	5670	5670	0
656	20241202	092700	4080740	5670	5670	5670	5670	0
657	20241202	092600	4080740	5670	5670	5670	5670	0
658	20241202	092500	4080740	5670	5670	5670	5670	0
659	20241202	092400	4080740	5670	5670	5670	5670	1
660	20241202	092300	4075070	5640	5640	5640	5640	10
661	20241202	092200	4018670	5670	5670	5670	5670	0
662	20241202	092100	4018670	5670	5670	5670	5670	3
663	20241202	092000	4001660	5670	5670	5670	5670	1
664	20241202	091900	3995990	5630	5670	5670	5630	257
665	20241202	091800	2549040	5670	5670	5670	5670	0
666	20241202	091700	2549040	5670	5670	5670	5670	1
667	20241202	091600	2543370	5640	5640	5640	5640	62
668	20241202	091500	2193690	5640	5640	5640	5640	1
669	20241202	091400	2188050	5640	5650	5650	5640	294
670	20241202	091300	528290	5650	5650	5650	5650	0
671	20241202	091200	528290	5650	5650	5650	5650	1
672	20241202	091100	522640	5690	5690	5690	5690	1
673	20241202	091000	516950	5650	5660	5660	5650	23
674	20241202	090900	386780	5670	5670	5670	5670	0
675	20241202	090800	386780	5670	5670	5670	5670	0
676	20241202	090700	386780	5670	5670	5670	5670	0
677	20241202	090600	386780	5670	5670	5670	5670	0
678	20241202	090500	386780	5670	5670	5670	5670	9
679	20241202	090400	335750	5670	5670	5670	5670	0
680	20241202	090300	335750	5670	5670	5670	5670	0
681	20241202	090200	335750	5670	5670	5670	5670	0
682	20241202	090100	335750	5670	5670	5670	5670	18
683	20241202	090000	233690	5690	5700	5700	5690	41