KissMeData/134580/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202600	32829582	1694	1694	1694	1694	1310
3	20241202	202500	32829582	1694	1694	1694	1694	0
4	20241202	202400	32829582	1694	1694	1694	1694	0
5	20241202	202300	32829582	1694	1694	1694	1694	0
6	20241202	202200	32829582	1694	1694	1694	1694	0
7	20241202	202100	32829582	1694	1694	1694	1694	0
8	20241202	202000	32829582	1694	1694	1694	1694	0
9	20241202	201900	32829582	1694	1694	1694	1694	0
10	20241202	201800	32829582	1694	1694	1694	1694	0
11	20241202	201700	32829582	1694	1694	1694	1694	0
12	20241202	201600	32829582	1694	1694	1694	1694	0
13	20241202	201500	32829582	1694	1694	1694	1694	0
14	20241202	201400	32829582	1694	1694	1694	1694	0
15	20241202	201300	32829582	1694	1694	1694	1694	0
16	20241202	201200	32829582	1694	1694	1694	1694	0
17	20241202	201100	32829582	1694	1694	1694	1694	0
18	20241202	201000	32829582	1694	1694	1694	1694	0
19	20241202	200900	32829582	1694	1694	1694	1694	0
20	20241202	200800	32829582	1694	1694	1694	1694	0
21	20241202	200700	32829582	1694	1694	1694	1694	0
22	20241202	200600	32829582	1694	1694	1694	1694	0
23	20241202	200500	32829582	1694	1694	1694	1694	0
24	20241202	200400	32829582	1694	1694	1694	1694	0
25	20241202	200300	32829582	1694	1694	1694	1694	0
26	20241202	200200	32829582	1694	1694	1694	1694	0
27	20241202	200100	32829582	1694	1694	1694	1694	0
28	20241202	200000	32829582	1694	1694	1694	1694	0
29	20241202	195900	32829582	1694	1694	1694	1694	0
30	20241202	195800	32829582	1694	1694	1694	1694	0
31	20241202	195700	32829582	1694	1694	1694	1694	0
32	20241202	195600	32829582	1694	1694	1694	1694	1310
33	20241202	195500	32829582	1694	1694	1694	1694	0
34	20241202	195400	32829582	1694	1694	1694	1694	0
35	20241202	195300	32829582	1694	1694	1694	1694	0
36	20241202	195200	32829582	1694	1694	1694	1694	0
37	20241202	195100	32829582	1694	1694	1694	1694	0
38	20241202	195000	32829582	1694	1694	1694	1694	0
39	20241202	194900	32829582	1694	1694	1694	1694	0
40	20241202	194800	32829582	1694	1694	1694	1694	0
41	20241202	194700	32829582	1694	1694	1694	1694	0
42	20241202	194600	32829582	1694	1694	1694	1694	0
43	20241202	194500	32829582	1694	1694	1694	1694	0
44	20241202	194400	32829582	1694	1694	1694	1694	0
45	20241202	194300	32829582	1694	1694	1694	1694	0
46	20241202	194200	32829582	1694	1694	1694	1694	0
47	20241202	194100	32829582	1694	1694	1694	1694	0
48	20241202	194000	32829582	1694	1694	1694	1694	0
49	20241202	193900	32829582	1694	1694	1694	1694	0
50	20241202	193800	32829582	1694	1694	1694	1694	0
51	20241202	193700	32829582	1694	1694	1694	1694	0
52	20241202	193600	32829582	1694	1694	1694	1694	0
53	20241202	193500	32829582	1694	1694	1694	1694	0
54	20241202	193400	32829582	1694	1694	1694	1694	0
55	20241202	193300	32829582	1694	1694	1694	1694	0
56	20241202	193200	32829582	1694	1694	1694	1694	0
57	20241202	193100	32829582	1694	1694	1694	1694	0
58	20241202	193000	32829582	1694	1694	1694	1694	0
59	20241202	192900	32829582	1694	1694	1694	1694	0
60	20241202	192800	32829582	1694	1694	1694	1694	0
61	20241202	192700	32829582	1694	1694	1694	1694	0
62	20241202	192600	32829582	1694	1694	1694	1694	1310
63	20241202	192500	32829582	1694	1694	1694	1694	0
64	20241202	192400	32829582	1694	1694	1694	1694	0
65	20241202	192300	32829582	1694	1694	1694	1694	0
66	20241202	192200	32829582	1694	1694	1694	1694	0
67	20241202	192100	32829582	1694	1694	1694	1694	0
68	20241202	192000	32829582	1694	1694	1694	1694	0
69	20241202	191900	32829582	1694	1694	1694	1694	0
70	20241202	191800	32829582	1694	1694	1694	1694	0
71	20241202	191700	32829582	1694	1694	1694	1694	0
72	20241202	191600	32829582	1694	1694	1694	1694	0
73	20241202	191500	32829582	1694	1694	1694	1694	0
74	20241202	191400	32829582	1694	1694	1694	1694	0
75	20241202	191300	32829582	1694	1694	1694	1694	0
76	20241202	191200	32829582	1694	1694	1694	1694	0
77	20241202	191100	32829582	1694	1694	1694	1694	0
78	20241202	191000	32829582	1694	1694	1694	1694	0
79	20241202	190900	32829582	1694	1694	1694	1694	0
80	20241202	190800	32829582	1694	1694	1694	1694	0
81	20241202	190700	32829582	1694	1694	1694	1694	0
82	20241202	190600	32829582	1694	1694	1694	1694	0
83	20241202	190500	32829582	1694	1694	1694	1694	0
84	20241202	190400	32829582	1694	1694	1694	1694	0
85	20241202	190300	32829582	1694	1694	1694	1694	0
86	20241202	190200	32829582	1694	1694	1694	1694	0
87	20241202	190100	32829582	1694	1694	1694	1694	0
88	20241202	190000	32829582	1694	1694	1694	1694	0
89	20241202	185900	32829582	1694	1694	1694	1694	0
90	20241202	185800	32829582	1694	1694	1694	1694	0
91	20241202	185700	32829582	1694	1694	1694	1694	0
92	20241202	185600	32829582	1694	1694	1694	1694	1310
93	20241202	185500	32829582	1694	1694	1694	1694	0
94	20241202	185400	32829582	1694	1694	1694	1694	0
95	20241202	185300	32829582	1694	1694	1694	1694	0
96	20241202	185200	32829582	1694	1694	1694	1694	0
97	20241202	185100	32829582	1694	1694	1694	1694	0
98	20241202	185000	32829582	1694	1694	1694	1694	0
99	20241202	184900	32829582	1694	1694	1694	1694	0
100	20241202	184800	32829582	1694	1694	1694	1694	0
101	20241202	184700	32829582	1694	1694	1694	1694	0
102	20241202	184600	32829582	1694	1694	1694	1694	0
103	20241202	184500	32829582	1694	1694	1694	1694	0
104	20241202	184400	32829582	1694	1694	1694	1694	0
105	20241202	184300	32829582	1694	1694	1694	1694	0
106	20241202	184200	32829582	1694	1694	1694	1694	0
107	20241202	184100	32829582	1694	1694	1694	1694	0
108	20241202	184000	32829582	1694	1694	1694	1694	0
109	20241202	183900	32829582	1694	1694	1694	1694	0
110	20241202	183800	32829582	1694	1694	1694	1694	0
111	20241202	183700	32829582	1694	1694	1694	1694	0
112	20241202	183600	32829582	1694	1694	1694	1694	0
113	20241202	183500	32829582	1694	1694	1694	1694	0
114	20241202	183400	32829582	1694	1694	1694	1694	0
115	20241202	183300	32829582	1694	1694	1694	1694	0
116	20241202	183200	32829582	1694	1694	1694	1694	0
117	20241202	183100	32829582	1694	1694	1694	1694	0
118	20241202	183000	32829582	1694	1694	1694	1694	0
119	20241202	182900	32829582	1694	1694	1694	1694	0
120	20241202	182800	32829582	1694	1694	1694	1694	0
121	20241202	182700	32829582	1694	1694	1694	1694	0
122	20241202	182600	32829582	1694	1694	1694	1694	1310
123	20241202	182500	32829582	1694	1694	1694	1694	0
124	20241202	182400	32829582	1694	1694	1694	1694	0
125	20241202	182300	32829582	1694	1694	1694	1694	0
126	20241202	182200	32829582	1694	1694	1694	1694	0
127	20241202	182100	32829582	1694	1694	1694	1694	0
128	20241202	182000	32829582	1694	1694	1694	1694	0
129	20241202	181900	32829582	1694	1694	1694	1694	0
130	20241202	181800	32829582	1694	1694	1694	1694	0
131	20241202	181700	32829582	1694	1694	1694	1694	0
132	20241202	181600	32829582	1694	1694	1694	1694	0
133	20241202	181500	32829582	1694	1694	1694	1694	0
134	20241202	181400	32829582	1694	1694	1694	1694	0
135	20241202	181300	32829582	1694	1694	1694	1694	0
136	20241202	181200	32829582	1694	1694	1694	1694	0
137	20241202	181100	32829582	1694	1694	1694	1694	0
138	20241202	181000	32829582	1694	1694	1694	1694	0
139	20241202	180900	32829582	1694	1694	1694	1694	0
140	20241202	180800	32829582	1694	1694	1694	1694	0
141	20241202	180700	32829582	1694	1694	1694	1694	0
142	20241202	180600	32829582	1694	1694	1694	1694	0
143	20241202	180500	32829582	1694	1694	1694	1694	0
144	20241202	180400	32829582	1694	1694	1694	1694	0
145	20241202	180300	32829582	1694	1694	1694	1694	0
146	20241202	180200	32829582	1694	1694	1694	1694	0
147	20241202	180100	32829582	1694	1694	1694	1694	0
148	20241202	180000	32829582	1694	1694	1694	1694	0
149	20241202	175900	32829582	1694	1694	1694	1694	0
150	20241202	175800	32829582	1694	1694	1694	1694	0
151	20241202	175700	32829582	1694	1694	1694	1694	0
152	20241202	175600	32829582	1694	1694	1694	1694	1310
153	20241202	175500	32829582	1694	1694	1694	1694	0
154	20241202	175400	32829582	1694	1694	1694	1694	0
155	20241202	175300	32829582	1694	1694	1694	1694	0
156	20241202	175200	32829582	1694	1694	1694	1694	0
157	20241202	175100	32829582	1694	1694	1694	1694	0
158	20241202	175000	32829582	1694	1694	1694	1694	0
159	20241202	174900	32829582	1694	1694	1694	1694	0
160	20241202	174800	32829582	1694	1694	1694	1694	0
161	20241202	174700	32829582	1694	1694	1694	1694	0
162	20241202	174600	32829582	1694	1694	1694	1694	0
163	20241202	174500	32829582	1694	1694	1694	1694	0
164	20241202	174400	32829582	1694	1694	1694	1694	0
165	20241202	174300	32829582	1694	1694	1694	1694	0
166	20241202	174200	32829582	1694	1694	1694	1694	0
167	20241202	174100	32829582	1694	1694	1694	1694	0
168	20241202	174000	32829582	1694	1694	1694	1694	0
169	20241202	173900	32829582	1694	1694	1694	1694	0
170	20241202	173800	32829582	1694	1694	1694	1694	0
171	20241202	173700	32829582	1694	1694	1694	1694	0
172	20241202	173600	32829582	1694	1694	1694	1694	0
173	20241202	173500	32829582	1694	1694	1694	1694	0
174	20241202	173400	32829582	1694	1694	1694	1694	0
175	20241202	173300	32829582	1694	1694	1694	1694	0
176	20241202	173200	32829582	1694	1694	1694	1694	0
177	20241202	173100	32829582	1694	1694	1694	1694	0
178	20241202	173000	32829582	1694	1694	1694	1694	0
179	20241202	172900	32829582	1694	1694	1694	1694	0
180	20241202	172800	32829582	1694	1694	1694	1694	0
181	20241202	172700	32829582	1694	1694	1694	1694	0
182	20241202	172600	32829582	1694	1694	1694	1694	1310
183	20241202	172500	32829582	1694	1694	1694	1694	0
184	20241202	172400	32829582	1694	1694	1694	1694	0
185	20241202	172300	32829582	1694	1694	1694	1694	0
186	20241202	172200	32829582	1694	1694	1694	1694	0
187	20241202	172100	32829582	1694	1694	1694	1694	0
188	20241202	172000	32829582	1694	1694	1694	1694	0
189	20241202	171900	32829582	1694	1694	1694	1694	0
190	20241202	171800	32829582	1694	1694	1694	1694	0
191	20241202	171700	32829582	1694	1694	1694	1694	0
192	20241202	171600	32829582	1694	1694	1694	1694	0
193	20241202	171500	32829582	1694	1694	1694	1694	0
194	20241202	171400	32829582	1694	1694	1694	1694	0
195	20241202	171300	32829582	1694	1694	1694	1694	0
196	20241202	171200	32829582	1694	1694	1694	1694	0
197	20241202	171100	32829582	1694	1694	1694	1694	0
198	20241202	171000	32829582	1694	1694	1694	1694	0
199	20241202	170900	32829582	1694	1694	1694	1694	0
200	20241202	170800	32829582	1694	1694	1694	1694	0
201	20241202	170700	32829582	1694	1694	1694	1694	0
202	20241202	170600	32829582	1694	1694	1694	1694	0
203	20241202	170500	32829582	1694	1694	1694	1694	0
204	20241202	170400	32829582	1694	1694	1694	1694	0
205	20241202	170300	32829582	1694	1694	1694	1694	0
206	20241202	170200	32829582	1694	1694	1694	1694	0
207	20241202	170100	32829582	1694	1694	1694	1694	0
208	20241202	170000	32829582	1694	1694	1694	1694	0
209	20241202	165900	32829582	1694	1694	1694	1694	0
210	20241202	165800	32829582	1694	1694	1694	1694	0
211	20241202	165700	32829582	1694	1694	1694	1694	0
212	20241202	165600	32829582	1694	1694	1694	1694	1310
213	20241202	165500	32829582	1694	1694	1694	1694	0
214	20241202	165400	32829582	1694	1694	1694	1694	0
215	20241202	165300	32829582	1694	1694	1694	1694	0
216	20241202	165200	32829582	1694	1694	1694	1694	0
217	20241202	165100	32829582	1694	1694	1694	1694	0
218	20241202	165000	32829582	1694	1694	1694	1694	0
219	20241202	164900	32829582	1694	1694	1694	1694	0
220	20241202	164800	32829582	1694	1694	1694	1694	0
221	20241202	164700	32829582	1694	1694	1694	1694	0
222	20241202	164600	32829582	1694	1694	1694	1694	0
223	20241202	164500	32829582	1694	1694	1694	1694	0
224	20241202	164400	32829582	1694	1694	1694	1694	0
225	20241202	164300	32829582	1694	1694	1694	1694	0
226	20241202	164200	32829582	1694	1694	1694	1694	0
227	20241202	164100	32829582	1694	1694	1694	1694	0
228	20241202	164000	32829582	1694	1694	1694	1694	0
229	20241202	163900	32829582	1694	1694	1694	1694	0
230	20241202	163800	32829582	1694	1694	1694	1694	0
231	20241202	163700	32829582	1694	1694	1694	1694	0
232	20241202	163600	32829582	1694	1694	1694	1694	0
233	20241202	163500	32829582	1694	1694	1694	1694	0
234	20241202	163400	32829582	1694	1694	1694	1694	0
235	20241202	163300	32829582	1694	1694	1694	1694	0
236	20241202	163200	32829582	1694	1694	1694	1694	0
237	20241202	163100	32829582	1694	1694	1694	1694	0
238	20241202	163000	32829582	1694	1694	1694	1694	0
239	20241202	162900	32829582	1694	1694	1694	1694	0
240	20241202	162800	32829582	1694	1694	1694	1694	0
241	20241202	162700	32829582	1694	1694	1694	1694	0
242	20241202	162600	32829582	1694	1694	1694	1694	1310
243	20241202	162500	32829582	1694	1694	1694	1694	0
244	20241202	162400	32829582	1694	1694	1694	1694	0
245	20241202	162300	32829582	1694	1694	1694	1694	0
246	20241202	162200	32829582	1694	1694	1694	1694	0
247	20241202	162100	32829582	1694	1694	1694	1694	0
248	20241202	162000	32829582	1694	1694	1694	1694	0
249	20241202	161900	32829582	1694	1694	1694	1694	0
250	20241202	161800	32829582	1694	1694	1694	1694	0
251	20241202	161700	32829582	1694	1694	1694	1694	0
252	20241202	161600	32829582	1694	1694	1694	1694	0
253	20241202	161500	32829582	1694	1694	1694	1694	0
254	20241202	161400	32829582	1694	1694	1694	1694	0
255	20241202	161300	32829582	1694	1694	1694	1694	0
256	20241202	161200	32829582	1694	1694	1694	1694	0
257	20241202	161100	32829582	1694	1694	1694	1694	0
258	20241202	161000	32829582	1694	1694	1694	1694	0
259	20241202	160900	32829582	1694	1694	1694	1694	0
260	20241202	160800	32829582	1694	1694	1694	1694	0
261	20241202	160700	32829582	1694	1694	1694	1694	0
262	20241202	160600	32829582	1694	1694	1694	1694	0
263	20241202	160500	32829582	1694	1694	1694	1694	0
264	20241202	160400	32829582	1694	1694	1694	1694	0
265	20241202	160300	32829582	1694	1694	1694	1694	0
266	20241202	160200	32829582	1694	1694	1694	1694	0
267	20241202	160100	32829582	1694	1694	1694	1694	0
268	20241202	160000	32829582	1694	1694	1694	1694	0
269	20241202	155900	32829582	1694	1694	1694	1694	0
270	20241202	155800	32829582	1694	1694	1694	1694	0
271	20241202	155700	32829582	1694	1694	1694	1694	0
272	20241202	155600	32829582	1694	1694	1694	1694	1310
273	20241202	155500	32829582	1694	1694	1694	1694	0
274	20241202	155400	32829582	1694	1694	1694	1694	0
275	20241202	155300	32829582	1694	1694	1694	1694	0
276	20241202	155200	32829582	1694	1694	1694	1694	0
277	20241202	155100	32829582	1694	1694	1694	1694	0
278	20241202	155000	32829582	1694	1694	1694	1694	0
279	20241202	154900	32829582	1694	1694	1694	1694	0
280	20241202	154800	32829582	1694	1694	1694	1694	0
281	20241202	154700	32829582	1694	1694	1694	1694	0
282	20241202	154600	32829582	1694	1694	1694	1694	0
283	20241202	154500	32829582	1694	1694	1694	1694	0
284	20241202	154400	32829582	1694	1694	1694	1694	0
285	20241202	154300	32829582	1694	1694	1694	1694	0
286	20241202	154200	32829582	1694	1694	1694	1694	0
287	20241202	154100	32829582	1694	1694	1694	1694	0
288	20241202	154000	32829582	1694	1694	1694	1694	0
289	20241202	153900	32829582	1694	1694	1694	1694	0
290	20241202	153800	32829582	1694	1694	1694	1694	0
291	20241202	153700	32829582	1694	1694	1694	1694	0
292	20241202	153600	32829582	1694	1694	1694	1694	0
293	20241202	153500	32829582	1694	1694	1694	1694	0
294	20241202	153400	32829582	1694	1694	1694	1694	0
295	20241202	153300	32829582	1694	1694	1694	1694	0
296	20241202	153200	32829582	1694	1694	1694	1694	0
297	20241202	153100	32829582	1694	1694	1694	1694	0
298	20241202	153000	32829582	1694	1694	1694	1694	1310
299	20241202	152900	30610442	1694	1694	1694	1694	0
300	20241202	152800	30610442	1694	1694	1694	1694	0
301	20241202	152700	30610442	1694	1694	1694	1694	0
302	20241202	152600	30610442	1694	1694	1694	1694	0
303	20241202	152500	30610442	1694	1694	1694	1694	0
304	20241202	152400	30610442	1694	1694	1694	1694	0
305	20241202	152300	30610442	1694	1694	1694	1694	0
306	20241202	152200	30610442	1694	1694	1694	1694	0
307	20241202	152100	30610442	1694	1694	1694	1694	0
308	20241202	152000	30610442	1694	1694	1694	1694	0
309	20241202	151900	30610442	1694	1677	1694	1677	826
310	20241202	151800	29225070	1697	1697	1697	1697	0
311	20241202	151700	29225070	1697	1697	1697	1697	0
312	20241202	151600	29225070	1697	1697	1697	1697	0
313	20241202	151500	29225070	1697	1695	1697	1695	66
314	20241202	151400	29113168	1697	1697	1697	1697	0
315	20241202	151300	29113168	1697	1697	1697	1697	0
316	20241202	151200	29113168	1697	1697	1697	1697	0
317	20241202	151100	29113168	1697	1697	1697	1697	0
318	20241202	151000	29113168	1697	1697	1697	1697	0
319	20241202	150900	29113168	1697	1697	1697	1697	0
320	20241202	150800	29113168	1697	1697	1697	1697	0
321	20241202	150700	29113168	1697	1679	1697	1676	1738
322	20241202	150600	26197450	1676	1676	1676	1676	0
323	20241202	150500	26197450	1676	1684	1700	1676	1383
324	20241202	150400	23876945	1683	1683	1684	1683	10
325	20241202	150300	23860114	1684	1684	1684	1683	63
326	20241202	150200	23754043	1702	1702	1702	1702	0
327	20241202	150100	23754043	1702	1702	1702	1702	0
328	20241202	150000	23754043	1702	1702	1702	1702	0
329	20241202	145900	23754043	1702	1702	1702	1702	10
330	20241202	145800	23737023	1688	1688	1688	1688	0
331	20241202	145700	23737023	1688	1688	1688	1688	0
332	20241202	145600	23737023	1688	1688	1688	1688	166
333	20241202	145500	23456815	1688	1688	1688	1688	0
334	20241202	145400	23456815	1688	1688	1688	1688	0
335	20241202	145300	23456815	1688	1688	1688	1688	57
336	20241202	145200	23360599	1688	1688	1688	1688	0
337	20241202	145100	23360599	1688	1688	1688	1688	0
338	20241202	145000	23360599	1688	1688	1688	1688	0
339	20241202	144900	23360599	1688	1688	1688	1688	0
340	20241202	144800	23360599	1688	1688	1688	1688	0
341	20241202	144700	23360599	1688	1688	1688	1688	0
342	20241202	144600	23360599	1688	1688	1688	1688	516
343	20241202	144500	22489591	1715	1715	1715	1715	0
344	20241202	144400	22489591	1715	1715	1715	1715	0
345	20241202	144300	22489591	1715	1715	1715	1715	0
346	20241202	144200	22489591	1715	1715	1715	1715	0
347	20241202	144100	22489591	1715	1715	1715	1715	0
348	20241202	144000	22489591	1715	1715	1715	1715	0
349	20241202	143900	22489591	1715	1715	1715	1715	0
350	20241202	143800	22489591	1715	1711	1715	1711	33
351	20241202	143700	22433054	1714	1714	1714	1714	0
352	20241202	143600	22433054	1714	1714	1714	1714	0
353	20241202	143500	22433054	1714	1714	1714	1714	0
354	20241202	143400	22433054	1714	1714	1714	1714	0
355	20241202	143300	22433054	1714	1714	1714	1714	0
356	20241202	143200	22433054	1714	1714	1714	1714	0
357	20241202	143100	22433054	1714	1714	1714	1714	0
358	20241202	143000	22433054	1714	1711	1714	1711	13
359	20241202	142900	22410804	1687	1687	1687	1687	0
360	20241202	142800	22410804	1687	1687	1687	1687	0
361	20241202	142700	22410804	1687	1687	1687	1687	11
362	20241202	142600	22392247	1700	1700	1700	1700	100
363	20241202	142500	22222247	1717	1717	1717	1717	0
364	20241202	142400	22222247	1717	1717	1717	1717	0
365	20241202	142300	22222247	1717	1717	1717	1717	0
366	20241202	142200	22222247	1717	1717	1717	1717	0
367	20241202	142100	22222247	1717	1717	1717	1717	0
368	20241202	142000	22222247	1717	1717	1717	1717	0
369	20241202	141900	22222247	1717	1717	1717	1717	0
370	20241202	141800	22222247	1717	1717	1717	1717	0
371	20241202	141700	22222247	1717	1717	1717	1717	0
372	20241202	141600	22222247	1717	1717	1717	1717	0
373	20241202	141500	22222247	1717	1717	1717	1717	0
374	20241202	141400	22222247	1717	1717	1717	1717	0
375	20241202	141300	22222247	1717	1717	1717	1717	0
376	20241202	141200	22222247	1717	1717	1717	1717	0
377	20241202	141100	22222247	1717	1717	1717	1717	0
378	20241202	141000	22222247	1717	1717	1717	1717	0
379	20241202	140900	22222247	1717	1717	1717	1717	0
380	20241202	140800	22222247	1717	1712	1717	1712	43
381	20241202	140700	22148518	1712	1699	1712	1699	291
382	20241202	140600	21653246	1699	1699	1699	1699	0
383	20241202	140500	21653246	1699	1699	1699	1699	0
384	20241202	140400	21653246	1699	1699	1699	1699	0
385	20241202	140300	21653246	1699	1699	1699	1699	0
386	20241202	140200	21653246	1699	1699	1699	1699	0
387	20241202	140100	21653246	1699	1699	1699	1699	10
388	20241202	140000	21636256	1700	1693	1700	1693	55
389	20241202	135900	21542945	1681	1681	1681	1681	0
390	20241202	135800	21542945	1681	1681	1681	1681	0
391	20241202	135700	21542945	1681	1681	1681	1681	0
392	20241202	135600	21542945	1681	1680	1681	1677	2513
393	20241202	135500	17326106	1681	1681	1681	1681	0
394	20241202	135400	17326106	1681	1681	1681	1681	0
395	20241202	135300	17326106	1681	1681	1681	1681	0
396	20241202	135200	17326106	1681	1681	1681	1681	0
397	20241202	135100	17326106	1681	1681	1681	1681	0
398	20241202	135000	17326106	1681	1681	1681	1681	0
399	20241202	134900	17326106	1681	1681	1681	1681	0
400	20241202	134800	17326106	1681	1681	1681	1681	7
401	20241202	134700	17314339	1681	1681	1681	1680	63
402	20241202	134600	17208445	1681	1688	1688	1680	102
403	20241202	134500	17036994	1682	1694	1694	1682	270
404	20241202	134400	16581541	1694	1694	1694	1694	100
405	20241202	134300	16412141	1690	1690	1690	1690	0
406	20241202	134200	16412141	1690	1690	1690	1690	0
407	20241202	134100	16412141	1690	1690	1690	1690	0
408	20241202	134000	16412141	1690	1690	1690	1690	0
409	20241202	133900	16412141	1690	1690	1690	1690	0
410	20241202	133800	16412141	1690	1690	1690	1690	0
411	20241202	133700	16412141	1690	1690	1690	1690	0
412	20241202	133600	16412141	1690	1690	1690	1690	0
413	20241202	133500	16412141	1690	1690	1690	1690	0
414	20241202	133400	16412141	1690	1690	1690	1690	0
415	20241202	133300	16412141	1690	1690	1690	1689	146
416	20241202	133200	16165402	1710	1710	1710	1710	0
417	20241202	133100	16165402	1710	1710	1710	1710	0
418	20241202	133000	16165402	1710	1710	1710	1710	0
419	20241202	132900	16165402	1710	1710	1710	1710	0
420	20241202	132800	16165402	1710	1710	1710	1710	0
421	20241202	132700	16165402	1710	1710	1710	1710	0
422	20241202	132600	16165402	1710	1710	1710	1710	0
423	20241202	132500	16165402	1710	1710	1710	1710	0
424	20241202	132400	16165402	1710	1710	1710	1710	0
425	20241202	132300	16165402	1710	1700	1710	1700	50
426	20241202	132200	16080205	1687	1687	1687	1687	0
427	20241202	132100	16080205	1687	1687	1687	1687	0
428	20241202	132000	16080205	1687	1687	1687	1687	0
429	20241202	131900	16080205	1687	1687	1687	1687	0
430	20241202	131800	16080205	1687	1687	1687	1687	100
431	20241202	131700	15911505	1700	1700	1700	1700	0
432	20241202	131600	15911505	1700	1700	1700	1700	1000
433	20241202	131500	14211505	1700	1700	1700	1700	85
434	20241202	131400	14067005	1700	1700	1700	1700	0
435	20241202	131300	14067005	1700	1700	1700	1700	674
436	20241202	131200	12921205	1700	1699	1700	1699	29
437	20241202	131100	12871915	1700	1700	1700	1700	0
438	20241202	131000	12871915	1700	1700	1700	1700	0
439	20241202	130900	12871915	1700	1700	1700	1700	0
440	20241202	130800	12871915	1700	1692	1700	1692	339
441	20241202	130700	12298279	1692	1692	1692	1692	10
442	20241202	130600	12281359	1678	1678	1678	1678	0
443	20241202	130500	12281359	1678	1678	1678	1678	0
444	20241202	130400	12281359	1678	1678	1678	1678	0
445	20241202	130300	12281359	1678	1678	1678	1678	0
446	20241202	130200	12281359	1678	1678	1678	1678	0
447	20241202	130100	12281359	1678	1678	1678	1678	0
448	20241202	130000	12281359	1678	1678	1678	1678	0
449	20241202	125900	12281359	1678	1678	1678	1678	0
450	20241202	125800	12281359	1678	1678	1678	1678	0
451	20241202	125700	12281359	1678	1678	1678	1678	0
452	20241202	125600	12281359	1678	1678	1678	1678	1
453	20241202	125500	12279681	1678	1678	1678	1678	0
454	20241202	125400	12279681	1678	1678	1678	1678	0
455	20241202	125300	12279681	1678	1678	1678	1678	0
456	20241202	125200	12279681	1678	1678	1678	1678	0
457	20241202	125100	12279681	1678	1678	1678	1678	7
458	20241202	125000	12267935	1678	1678	1678	1678	0
459	20241202	124900	12267935	1678	1678	1678	1678	0
460	20241202	124800	12267935	1678	1679	1679	1678	12
461	20241202	124700	12247791	1696	1696	1696	1696	0
462	20241202	124600	12247791	1696	1682	1696	1678	141
463	20241202	124500	12010817	1696	1696	1696	1696	0
464	20241202	124400	12010817	1696	1696	1696	1696	0
465	20241202	124300	12010817	1696	1696	1696	1696	0
466	20241202	124200	12010817	1696	1696	1696	1696	0
467	20241202	124100	12010817	1696	1696	1696	1696	0
468	20241202	124000	12010817	1696	1696	1696	1696	0
469	20241202	123900	12010817	1696	1696	1696	1696	0
470	20241202	123800	12010817	1696	1696	1696	1696	0
471	20241202	123700	12010817	1696	1696	1696	1696	1
472	20241202	123600	12009121	1697	1697	1697	1697	0
473	20241202	123500	12009121	1697	1697	1697	1697	1
474	20241202	123400	12007424	1697	1697	1697	1697	0
475	20241202	123300	12007424	1697	1697	1697	1697	0
476	20241202	123200	12007424	1697	1697	1697	1697	0
477	20241202	123100	12007424	1697	1697	1697	1697	670
478	20241202	123000	10870434	1717	1717	1717	1717	0
479	20241202	122900	10870434	1717	1717	1717	1717	0
480	20241202	122800	10870434	1717	1717	1717	1717	0
481	20241202	122700	10870434	1717	1696	1717	1696	285
482	20241202	122600	10381252	1696	1696	1696	1696	0
483	20241202	122500	10381252	1696	1696	1696	1696	0
484	20241202	122400	10381252	1696	1696	1696	1696	1
485	20241202	122300	10379556	1696	1696	1696	1696	0
486	20241202	122200	10379556	1696	1699	1699	1696	6
487	20241202	122100	10369377	1692	1692	1692	1692	0
488	20241202	122000	10369377	1692	1692	1692	1692	0
489	20241202	121900	10369377	1692	1692	1692	1692	0
490	20241202	121800	10369377	1692	1692	1692	1692	0
491	20241202	121700	10369377	1692	1692	1692	1692	0
492	20241202	121600	10369377	1692	1692	1692	1692	0
493	20241202	121500	10369377	1692	1692	1692	1692	0
494	20241202	121400	10369377	1692	1692	1692	1692	0
495	20241202	121300	10369377	1692	1692	1692	1692	0
496	20241202	121200	10369377	1692	1692	1692	1692	0
497	20241202	121100	10369377	1692	1692	1692	1692	0
498	20241202	121000	10369377	1692	1692	1692	1692	0
499	20241202	120900	10369377	1692	1692	1692	1692	0
500	20241202	120800	10369377	1692	1692	1692	1692	0
501	20241202	120700	10369377	1692	1692	1692	1692	0
502	20241202	120600	10369377	1692	1692	1692	1692	0
503	20241202	120500	10369377	1692	1692	1692	1692	0
504	20241202	120400	10369377	1692	1692	1692	1692	0
505	20241202	120300	10369377	1692	1692	1692	1692	0
506	20241202	120200	10369377	1692	1692	1692	1692	26
507	20241202	120100	10325385	1717	1717	1717	1717	0
508	20241202	120000	10325385	1717	1717	1717	1717	0
509	20241202	115900	10325385	1717	1717	1717	1717	0
510	20241202	115800	10325385	1717	1717	1717	1717	0
511	20241202	115700	10325385	1717	1717	1717	1717	0
512	20241202	115600	10325385	1717	1717	1717	1717	0
513	20241202	115500	10325385	1717	1717	1717	1717	0
514	20241202	115400	10325385	1717	1717	1717	1717	0
515	20241202	115300	10325385	1717	1717	1717	1717	0
516	20241202	115200	10325385	1717	1717	1717	1717	0
517	20241202	115100	10325385	1717	1717	1717	1717	0
518	20241202	115000	10325385	1717	1717	1717	1717	0
519	20241202	114900	10325385	1717	1717	1717	1717	0
520	20241202	114800	10325385	1717	1717	1717	1717	0
521	20241202	114700	10325385	1717	1706	1717	1706	171
522	20241202	114600	10032748	1705	1705	1705	1705	0
523	20241202	114500	10032748	1705	1695	1705	1695	118
524	20241202	114400	9832644	1692	1692	1692	1692	302
525	20241202	114300	9321660	1692	1692	1692	1692	10
526	20241202	114200	9304740	1678	1678	1678	1678	0
527	20241202	114100	9304740	1678	1678	1678	1678	0
528	20241202	114000	9304740	1678	1678	1678	1678	1
529	20241202	113900	9303062	1679	1679	1679	1679	0
530	20241202	113800	9303062	1679	1679	1679	1679	0
531	20241202	113700	9303062	1679	1679	1679	1679	1
532	20241202	113600	9301383	1678	1678	1678	1678	1
533	20241202	113500	9299705	1678	1678	1678	1678	0
534	20241202	113400	9299705	1678	1678	1678	1678	1
535	20241202	113300	9298027	1693	1693	1693	1693	0
536	20241202	113200	9298027	1693	1693	1693	1693	0
537	20241202	113100	9298027	1693	1693	1693	1693	0
538	20241202	113000	9298027	1693	1693	1693	1693	4
539	20241202	112900	9291255	1702	1702	1702	1702	0
540	20241202	112800	9291255	1702	1702	1702	1702	0
541	20241202	112700	9291255	1702	1702	1702	1702	0
542	20241202	112600	9291255	1702	1702	1702	1702	0
543	20241202	112500	9291255	1702	1702	1702	1702	0
544	20241202	112400	9291255	1702	1702	1702	1702	0
545	20241202	112300	9291255	1702	1702	1702	1702	0
546	20241202	112200	9291255	1702	1702	1702	1702	0
547	20241202	112100	9291255	1702	1702	1702	1702	0
548	20241202	112000	9291255	1702	1702	1702	1702	2
549	20241202	111900	9287851	1677	1677	1677	1677	0
550	20241202	111800	9287851	1677	1677	1677	1677	0
551	20241202	111700	9287851	1677	1677	1677	1677	0
552	20241202	111600	9287851	1677	1677	1677	1677	0
553	20241202	111500	9287851	1677	1677	1677	1677	0
554	20241202	111400	9287851	1677	1677	1677	1677	0
555	20241202	111300	9287851	1677	1678	1678	1677	549
556	20241202	111200	8366676	1679	1679	1679	1679	0
557	20241202	111100	8366676	1679	1679	1679	1679	291
558	20241202	111000	7878087	1714	1714	1714	1714	0
559	20241202	110900	7878087	1714	1714	1714	1714	0
560	20241202	110800	7878087	1714	1714	1714	1714	0
561	20241202	110700	7878087	1714	1714	1714	1714	0
562	20241202	110600	7878087	1714	1714	1714	1714	10
563	20241202	110500	7860947	1679	1679	1679	1679	0
564	20241202	110400	7860947	1679	1682	1682	1679	254
565	20241202	110300	7434164	1717	1717	1717	1717	0
566	20241202	110200	7434164	1717	1717	1717	1717	0
567	20241202	110100	7434164	1717	1717	1717	1717	0
568	20241202	110000	7434164	1717	1717	1717	1717	0
569	20241202	105900	7434164	1717	1717	1717	1717	0
570	20241202	105800	7434164	1717	1717	1717	1717	0
571	20241202	105700	7434164	1717	1717	1717	1717	0
572	20241202	105600	7434164	1717	1717	1717	1717	0
573	20241202	105500	7434164	1717	1717	1717	1717	0
574	20241202	105400	7434164	1717	1717	1717	1717	0
575	20241202	105300	7434164	1717	1717	1717	1717	0
576	20241202	105200	7434164	1717	1717	1717	1717	0
577	20241202	105100	7434164	1717	1717	1717	1717	0
578	20241202	105000	7434164	1717	1717	1717	1717	0
579	20241202	104900	7434164	1717	1717	1717	1717	0
580	20241202	104800	7434164	1717	1717	1717	1717	0
581	20241202	104700	7434164	1717	1717	1717	1717	0
582	20241202	104600	7434164	1717	1716	1717	1716	122
583	20241202	104500	7224803	1716	1688	1716	1678	415
584	20241202	104400	6526259	1717	1717	1717	1717	0
585	20241202	104300	6526259	1717	1717	1717	1717	0
586	20241202	104200	6526259	1717	1717	1717	1717	0
587	20241202	104100	6526259	1717	1717	1717	1717	0
588	20241202	104000	6526259	1717	1717	1717	1717	0
589	20241202	103900	6526259	1717	1717	1717	1717	0
590	20241202	103800	6526259	1717	1717	1717	1717	0
591	20241202	103700	6526259	1717	1717	1717	1717	0
592	20241202	103600	6526259	1717	1717	1717	1717	0
593	20241202	103500	6526259	1717	1717	1717	1717	0
594	20241202	103400	6526259	1717	1717	1717	1717	0
595	20241202	103300	6526259	1717	1717	1717	1717	0
596	20241202	103200	6526259	1717	1717	1717	1717	0
597	20241202	103100	6526259	1717	1717	1717	1717	0
598	20241202	103000	6526259	1717	1717	1717	1717	0
599	20241202	102900	6526259	1717	1717	1717	1717	0
600	20241202	102800	6526259	1717	1717	1717	1717	0
601	20241202	102700	6526259	1717	1717	1717	1717	0
602	20241202	102600	6526259	1717	1717	1717	1717	0
603	20241202	102500	6526259	1717	1717	1717	1717	10
604	20241202	102400	6509089	1686	1686	1686	1686	0
605	20241202	102300	6509089	1686	1686	1686	1686	0
606	20241202	102200	6509089	1686	1686	1686	1686	0
607	20241202	102100	6509089	1686	1686	1686	1686	0
608	20241202	102000	6509089	1686	1686	1686	1686	0
609	20241202	101900	6509089	1686	1686	1686	1686	0
610	20241202	101800	6509089	1686	1686	1686	1686	0
611	20241202	101700	6509089	1686	1700	1700	1686	100
612	20241202	101600	6339778	1700	1700	1700	1700	0
613	20241202	101500	6339778	1700	1711	1711	1700	468
614	20241202	101400	5543386	1711	1711	1711	1711	10
615	20241202	101300	5526276	1711	1711	1711	1711	17
616	20241202	101200	5497189	1718	1718	1718	1718	0
617	20241202	101100	5497189	1718	1718	1718	1718	0
618	20241202	101000	5497189	1718	1718	1718	1718	0
619	20241202	100900	5497189	1718	1718	1718	1718	100
620	20241202	100800	5325389	1718	1718	1718	1718	0
621	20241202	100700	5325389	1718	1718	1718	1718	0
622	20241202	100600	5325389	1718	1718	1718	1718	100
623	20241202	100500	5153589	1719	1719	1719	1719	0
624	20241202	100400	5153589	1719	1719	1719	1719	0
625	20241202	100300	5153589	1719	1719	1719	1719	0
626	20241202	100200	5153589	1719	1719	1719	1719	0
627	20241202	100100	5153589	1719	1719	1719	1719	0
628	20241202	100000	5153589	1719	1719	1719	1719	0
629	20241202	095900	5153589	1719	1711	1719	1711	11
630	20241202	095800	5134688	1719	1719	1719	1719	0
631	20241202	095700	5134688	1719	1719	1719	1719	0
632	20241202	095600	5134688	1719	1719	1719	1719	10
633	20241202	095500	5117498	1701	1701	1701	1701	333
634	20241202	095400	4551065	1720	1720	1720	1720	0
635	20241202	095300	4551065	1720	1720	1720	1720	0
636	20241202	095200	4551065	1720	1720	1720	1720	11
637	20241202	095100	4532145	1720	1720	1720	1720	0
638	20241202	095000	4532145	1720	1720	1720	1720	1
639	20241202	094900	4530425	1720	1720	1720	1720	0
640	20241202	094800	4530425	1720	1720	1720	1720	33
641	20241202	094700	4473665	1701	1701	1701	1701	50
642	20241202	094600	4388615	1724	1724	1724	1724	0
643	20241202	094500	4388615	1724	1724	1724	1724	0
644	20241202	094400	4388615	1724	1724	1724	1724	0
645	20241202	094300	4388615	1724	1724	1724	1724	0
646	20241202	094200	4388615	1724	1724	1724	1724	0
647	20241202	094100	4388615	1724	1724	1724	1724	0
648	20241202	094000	4388615	1724	1724	1724	1724	111
649	20241202	093900	4197251	1724	1721	1724	1721	4
650	20241202	093800	4190361	1720	1700	1720	1700	210
651	20241202	093700	3832774	1701	1701	1701	1700	363
652	20241202	093600	3215467	1710	1710	1710	1710	0
653	20241202	093500	3215467	1710	1710	1710	1710	5
654	20241202	093400	3206917	1711	1711	1711	1711	0
655	20241202	093300	3206917	1711	1711	1711	1711	0
656	20241202	093200	3206917	1711	1710	1711	1710	78
657	20241202	093100	3073536	1710	1710	1710	1710	90
658	20241202	093000	2919636	1711	1715	1715	1711	103
659	20241202	092900	2743391	1716	1716	1716	1716	0
660	20241202	092800	2743391	1716	1716	1716	1716	0
661	20241202	092700	2743391	1716	1716	1716	1716	0
662	20241202	092600	2743391	1716	1716	1716	1716	1
663	20241202	092500	2741675	1717	1717	1717	1717	0
664	20241202	092400	2741675	1717	1717	1717	1717	0
665	20241202	092300	2741675	1717	1717	1717	1717	0
666	20241202	092200	2741675	1717	1700	1717	1700	50
667	20241202	092100	2656117	1718	1718	1718	1718	0
668	20241202	092000	2656117	1718	1715	1718	1715	100
669	20241202	091900	2484562	1718	1718	1718	1718	0
670	20241202	091800	2484562	1718	1718	1718	1718	10
671	20241202	091700	2467382	1687	1687	1687	1687	0
672	20241202	091600	2467382	1687	1719	1719	1687	63
673	20241202	091500	2360205	1727	1727	1727	1727	0
674	20241202	091400	2360205	1727	1727	1727	1727	0
675	20241202	091300	2360205	1727	1727	1727	1727	0
676	20241202	091200	2360205	1727	1727	1727	1727	0
677	20241202	091100	2360205	1727	1725	1727	1725	33
678	20241202	091000	2303259	1726	1726	1726	1726	0
679	20241202	090900	2303259	1726	1726	1726	1726	0
680	20241202	090800	2303259	1726	1721	1726	1721	42
681	20241202	090700	2230862	1722	1683	1722	1683	20
682	20241202	090600	2196818	1682	1682	1682	1682	2
683	20241202	090500	2193454	1724	1717	1724	1717	205
684	20241202	090400	1840934	1682	1680	1724	1680	102
685	20241202	090300	1668071	1731	1731	1731	1731	0
686	20241202	090200	1668071	1731	1715	1732	1680	594
687	20241202	090100	640698	1734	1733	1734	1733	100
688	20241202	090000	467325	1675	1675	1675	1675	279