KissMeData/208350/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204400	11544305	2940	2940	2940	2940	14
3	20241202	204300	11544305	2940	2940	2940	2940	0
4	20241202	204200	11544305	2940	2940	2940	2940	0
5	20241202	204100	11544305	2940	2940	2940	2940	0
6	20241202	204000	11544305	2940	2940	2940	2940	0
7	20241202	203900	11544305	2940	2940	2940	2940	0
8	20241202	203800	11544305	2940	2940	2940	2940	0
9	20241202	203700	11544305	2940	2940	2940	2940	0
10	20241202	203600	11544305	2940	2940	2940	2940	0
11	20241202	203500	11544305	2940	2940	2940	2940	0
12	20241202	203400	11544305	2940	2940	2940	2940	0
13	20241202	203300	11544305	2940	2940	2940	2940	0
14	20241202	203200	11544305	2940	2940	2940	2940	0
15	20241202	203100	11544305	2940	2940	2940	2940	0
16	20241202	203000	11544305	2940	2940	2940	2940	0
17	20241202	202900	11544305	2940	2940	2940	2940	0
18	20241202	202800	11544305	2940	2940	2940	2940	0
19	20241202	202700	11544305	2940	2940	2940	2940	0
20	20241202	202600	11544305	2940	2940	2940	2940	0
21	20241202	202500	11544305	2940	2940	2940	2940	0
22	20241202	202400	11544305	2940	2940	2940	2940	0
23	20241202	202300	11544305	2940	2940	2940	2940	0
24	20241202	202200	11544305	2940	2940	2940	2940	0
25	20241202	202100	11544305	2940	2940	2940	2940	0
26	20241202	202000	11544305	2940	2940	2940	2940	0
27	20241202	201900	11544305	2940	2940	2940	2940	0
28	20241202	201800	11544305	2940	2940	2940	2940	0
29	20241202	201700	11544305	2940	2940	2940	2940	0
30	20241202	201600	11544305	2940	2940	2940	2940	0
31	20241202	201500	11544305	2940	2940	2940	2940	0
32	20241202	201400	11544305	2940	2940	2940	2940	14
33	20241202	201300	11544305	2940	2940	2940	2940	0
34	20241202	201200	11544305	2940	2940	2940	2940	0
35	20241202	201100	11544305	2940	2940	2940	2940	0
36	20241202	201000	11544305	2940	2940	2940	2940	0
37	20241202	200900	11544305	2940	2940	2940	2940	0
38	20241202	200800	11544305	2940	2940	2940	2940	0
39	20241202	200700	11544305	2940	2940	2940	2940	0
40	20241202	200600	11544305	2940	2940	2940	2940	0
41	20241202	200500	11544305	2940	2940	2940	2940	0
42	20241202	200400	11544305	2940	2940	2940	2940	0
43	20241202	200300	11544305	2940	2940	2940	2940	0
44	20241202	200200	11544305	2940	2940	2940	2940	0
45	20241202	200100	11544305	2940	2940	2940	2940	0
46	20241202	200000	11544305	2940	2940	2940	2940	0
47	20241202	195900	11544305	2940	2940	2940	2940	0
48	20241202	195800	11544305	2940	2940	2940	2940	0
49	20241202	195700	11544305	2940	2940	2940	2940	0
50	20241202	195600	11544305	2940	2940	2940	2940	0
51	20241202	195500	11544305	2940	2940	2940	2940	0
52	20241202	195400	11544305	2940	2940	2940	2940	0
53	20241202	195300	11544305	2940	2940	2940	2940	0
54	20241202	195200	11544305	2940	2940	2940	2940	0
55	20241202	195100	11544305	2940	2940	2940	2940	0
56	20241202	195000	11544305	2940	2940	2940	2940	0
57	20241202	194900	11544305	2940	2940	2940	2940	0
58	20241202	194800	11544305	2940	2940	2940	2940	0
59	20241202	194700	11544305	2940	2940	2940	2940	0
60	20241202	194600	11544305	2940	2940	2940	2940	0
61	20241202	194500	11544305	2940	2940	2940	2940	0
62	20241202	194400	11544305	2940	2940	2940	2940	14
63	20241202	194300	11544305	2940	2940	2940	2940	0
64	20241202	194200	11544305	2940	2940	2940	2940	0
65	20241202	194100	11544305	2940	2940	2940	2940	0
66	20241202	194000	11544305	2940	2940	2940	2940	0
67	20241202	193900	11544305	2940	2940	2940	2940	0
68	20241202	193800	11544305	2940	2940	2940	2940	0
69	20241202	193700	11544305	2940	2940	2940	2940	0
70	20241202	193600	11544305	2940	2940	2940	2940	0
71	20241202	193500	11544305	2940	2940	2940	2940	0
72	20241202	193400	11544305	2940	2940	2940	2940	0
73	20241202	193300	11544305	2940	2940	2940	2940	0
74	20241202	193200	11544305	2940	2940	2940	2940	0
75	20241202	193100	11544305	2940	2940	2940	2940	0
76	20241202	193000	11544305	2940	2940	2940	2940	0
77	20241202	192900	11544305	2940	2940	2940	2940	0
78	20241202	192800	11544305	2940	2940	2940	2940	0
79	20241202	192700	11544305	2940	2940	2940	2940	0
80	20241202	192600	11544305	2940	2940	2940	2940	0
81	20241202	192500	11544305	2940	2940	2940	2940	0
82	20241202	192400	11544305	2940	2940	2940	2940	0
83	20241202	192300	11544305	2940	2940	2940	2940	0
84	20241202	192200	11544305	2940	2940	2940	2940	0
85	20241202	192100	11544305	2940	2940	2940	2940	0
86	20241202	192000	11544305	2940	2940	2940	2940	0
87	20241202	191900	11544305	2940	2940	2940	2940	0
88	20241202	191800	11544305	2940	2940	2940	2940	0
89	20241202	191700	11544305	2940	2940	2940	2940	0
90	20241202	191600	11544305	2940	2940	2940	2940	0
91	20241202	191500	11544305	2940	2940	2940	2940	0
92	20241202	191400	11544305	2940	2940	2940	2940	14
93	20241202	191300	11544305	2940	2940	2940	2940	0
94	20241202	191200	11544305	2940	2940	2940	2940	0
95	20241202	191100	11544305	2940	2940	2940	2940	0
96	20241202	191000	11544305	2940	2940	2940	2940	0
97	20241202	190900	11544305	2940	2940	2940	2940	0
98	20241202	190800	11544305	2940	2940	2940	2940	0
99	20241202	190700	11544305	2940	2940	2940	2940	0
100	20241202	190600	11544305	2940	2940	2940	2940	0
101	20241202	190500	11544305	2940	2940	2940	2940	0
102	20241202	190400	11544305	2940	2940	2940	2940	0
103	20241202	190300	11544305	2940	2940	2940	2940	0
104	20241202	190200	11544305	2940	2940	2940	2940	0
105	20241202	190100	11544305	2940	2940	2940	2940	0
106	20241202	190000	11544305	2940	2940	2940	2940	0
107	20241202	185900	11544305	2940	2940	2940	2940	0
108	20241202	185800	11544305	2940	2940	2940	2940	0
109	20241202	185700	11544305	2940	2940	2940	2940	0
110	20241202	185600	11544305	2940	2940	2940	2940	0
111	20241202	185500	11544305	2940	2940	2940	2940	0
112	20241202	185400	11544305	2940	2940	2940	2940	0
113	20241202	185300	11544305	2940	2940	2940	2940	0
114	20241202	185200	11544305	2940	2940	2940	2940	0
115	20241202	185100	11544305	2940	2940	2940	2940	0
116	20241202	185000	11544305	2940	2940	2940	2940	0
117	20241202	184900	11544305	2940	2940	2940	2940	0
118	20241202	184800	11544305	2940	2940	2940	2940	0
119	20241202	184700	11544305	2940	2940	2940	2940	0
120	20241202	184600	11544305	2940	2940	2940	2940	0
121	20241202	184500	11544305	2940	2940	2940	2940	0
122	20241202	184400	11544305	2940	2940	2940	2940	14
123	20241202	184300	11544305	2940	2940	2940	2940	0
124	20241202	184200	11544305	2940	2940	2940	2940	0
125	20241202	184100	11544305	2940	2940	2940	2940	0
126	20241202	184000	11544305	2940	2940	2940	2940	0
127	20241202	183900	11544305	2940	2940	2940	2940	0
128	20241202	183800	11544305	2940	2940	2940	2940	0
129	20241202	183700	11544305	2940	2940	2940	2940	0
130	20241202	183600	11544305	2940	2940	2940	2940	0
131	20241202	183500	11544305	2940	2940	2940	2940	0
132	20241202	183400	11544305	2940	2940	2940	2940	0
133	20241202	183300	11544305	2940	2940	2940	2940	0
134	20241202	183200	11544305	2940	2940	2940	2940	0
135	20241202	183100	11544305	2940	2940	2940	2940	0
136	20241202	183000	11544305	2940	2940	2940	2940	0
137	20241202	182900	11544305	2940	2940	2940	2940	0
138	20241202	182800	11544305	2940	2940	2940	2940	0
139	20241202	182700	11544305	2940	2940	2940	2940	0
140	20241202	182600	11544305	2940	2940	2940	2940	0
141	20241202	182500	11544305	2940	2940	2940	2940	0
142	20241202	182400	11544305	2940	2940	2940	2940	0
143	20241202	182300	11544305	2940	2940	2940	2940	0
144	20241202	182200	11544305	2940	2940	2940	2940	0
145	20241202	182100	11544305	2940	2940	2940	2940	0
146	20241202	182000	11544305	2940	2940	2940	2940	0
147	20241202	181900	11544305	2940	2940	2940	2940	0
148	20241202	181800	11544305	2940	2940	2940	2940	0
149	20241202	181700	11544305	2940	2940	2940	2940	0
150	20241202	181600	11544305	2940	2940	2940	2940	0
151	20241202	181500	11544305	2940	2940	2940	2940	0
152	20241202	181400	11544305	2940	2940	2940	2940	14
153	20241202	181300	11544305	2940	2940	2940	2940	0
154	20241202	181200	11544305	2940	2940	2940	2940	0
155	20241202	181100	11544305	2940	2940	2940	2940	0
156	20241202	181000	11544305	2940	2940	2940	2940	0
157	20241202	180900	11544305	2940	2940	2940	2940	0
158	20241202	180800	11544305	2940	2940	2940	2940	0
159	20241202	180700	11544305	2940	2940	2940	2940	0
160	20241202	180600	11544305	2940	2940	2940	2940	0
161	20241202	180500	11544305	2940	2940	2940	2940	0
162	20241202	180400	11544305	2940	2940	2940	2940	0
163	20241202	180300	11544305	2940	2940	2940	2940	0
164	20241202	180200	11544305	2940	2940	2940	2940	0
165	20241202	180100	11544305	2940	2940	2940	2940	0
166	20241202	180000	11544305	2940	2940	2940	2940	0
167	20241202	175900	11544305	2940	2940	2940	2940	0
168	20241202	175800	11544305	2940	2940	2940	2940	0
169	20241202	175700	11544305	2940	2940	2940	2940	0
170	20241202	175600	11544305	2940	2940	2940	2940	0
171	20241202	175500	11544305	2940	2940	2940	2940	0
172	20241202	175400	11544305	2940	2940	2940	2940	0
173	20241202	175300	11544305	2940	2940	2940	2940	0
174	20241202	175200	11544305	2940	2940	2940	2940	0
175	20241202	175100	11544305	2940	2940	2940	2940	0
176	20241202	175000	11544305	2940	2940	2940	2940	0
177	20241202	174900	11544305	2940	2940	2940	2940	0
178	20241202	174800	11544305	2940	2940	2940	2940	0
179	20241202	174700	11544305	2940	2940	2940	2940	0
180	20241202	174600	11544305	2940	2940	2940	2940	0
181	20241202	174500	11544305	2940	2940	2940	2940	0
182	20241202	174400	11544305	2940	2940	2940	2940	14
183	20241202	174300	11544305	2940	2940	2940	2940	0
184	20241202	174200	11544305	2940	2940	2940	2940	0
185	20241202	174100	11544305	2940	2940	2940	2940	0
186	20241202	174000	11544305	2940	2940	2940	2940	0
187	20241202	173900	11544305	2940	2940	2940	2940	0
188	20241202	173800	11544305	2940	2940	2940	2940	0
189	20241202	173700	11544305	2940	2940	2940	2940	0
190	20241202	173600	11544305	2940	2940	2940	2940	0
191	20241202	173500	11544305	2940	2940	2940	2940	0
192	20241202	173400	11544305	2940	2940	2940	2940	0
193	20241202	173300	11544305	2940	2940	2940	2940	0
194	20241202	173200	11544305	2940	2940	2940	2940	0
195	20241202	173100	11544305	2940	2940	2940	2940	0
196	20241202	173000	11544305	2940	2940	2940	2940	0
197	20241202	172900	11544305	2940	2940	2940	2940	0
198	20241202	172800	11544305	2940	2940	2940	2940	0
199	20241202	172700	11544305	2940	2940	2940	2940	0
200	20241202	172600	11544305	2940	2940	2940	2940	0
201	20241202	172500	11544305	2940	2940	2940	2940	0
202	20241202	172400	11544305	2940	2940	2940	2940	0
203	20241202	172300	11544305	2940	2940	2940	2940	0
204	20241202	172200	11544305	2940	2940	2940	2940	0
205	20241202	172100	11544305	2940	2940	2940	2940	0
206	20241202	172000	11544305	2940	2940	2940	2940	0
207	20241202	171900	11544305	2940	2940	2940	2940	0
208	20241202	171800	11544305	2940	2940	2940	2940	0
209	20241202	171700	11544305	2940	2940	2940	2940	0
210	20241202	171600	11544305	2940	2940	2940	2940	0
211	20241202	171500	11544305	2940	2940	2940	2940	0
212	20241202	171400	11544305	2940	2940	2940	2940	14
213	20241202	171300	11544305	2940	2940	2940	2940	0
214	20241202	171200	11544305	2940	2940	2940	2940	0
215	20241202	171100	11544305	2940	2940	2940	2940	0
216	20241202	171000	11544305	2940	2940	2940	2940	0
217	20241202	170900	11544305	2940	2940	2940	2940	0
218	20241202	170800	11544305	2940	2940	2940	2940	0
219	20241202	170700	11544305	2940	2940	2940	2940	0
220	20241202	170600	11544305	2940	2940	2940	2940	0
221	20241202	170500	11544305	2940	2940	2940	2940	0
222	20241202	170400	11544305	2940	2940	2940	2940	0
223	20241202	170300	11544305	2940	2940	2940	2940	0
224	20241202	170200	11544305	2940	2940	2940	2940	0
225	20241202	170100	11544305	2940	2940	2940	2940	0
226	20241202	170000	11544305	2940	2940	2940	2940	0
227	20241202	165900	11544305	2940	2940	2940	2940	0
228	20241202	165800	11544305	2940	2940	2940	2940	0
229	20241202	165700	11544305	2940	2940	2940	2940	0
230	20241202	165600	11544305	2940	2940	2940	2940	0
231	20241202	165500	11544305	2940	2940	2940	2940	0
232	20241202	165400	11544305	2940	2940	2940	2940	0
233	20241202	165300	11544305	2940	2940	2940	2940	0
234	20241202	165200	11544305	2940	2940	2940	2940	0
235	20241202	165100	11544305	2940	2940	2940	2940	0
236	20241202	165000	11544305	2940	2940	2940	2940	0
237	20241202	164900	11544305	2940	2940	2940	2940	0
238	20241202	164800	11544305	2940	2940	2940	2940	0
239	20241202	164700	11544305	2940	2940	2940	2940	0
240	20241202	164600	11544305	2940	2940	2940	2940	0
241	20241202	164500	11544305	2940	2940	2940	2940	0
242	20241202	164400	11544305	2940	2940	2940	2940	14
243	20241202	164300	11544305	2940	2940	2940	2940	0
244	20241202	164200	11544305	2940	2940	2940	2940	0
245	20241202	164100	11544305	2940	2940	2940	2940	0
246	20241202	164000	11544305	2940	2940	2940	2940	0
247	20241202	163900	11544305	2940	2940	2940	2940	0
248	20241202	163800	11544305	2940	2940	2940	2940	0
249	20241202	163700	11544305	2940	2940	2940	2940	0
250	20241202	163600	11544305	2940	2940	2940	2940	0
251	20241202	163500	11544305	2940	2940	2940	2940	0
252	20241202	163400	11544305	2940	2940	2940	2940	0
253	20241202	163300	11544305	2940	2940	2940	2940	0
254	20241202	163200	11544305	2940	2940	2940	2940	0
255	20241202	163100	11544305	2940	2940	2940	2940	0
256	20241202	163000	11544305	2940	2940	2940	2940	0
257	20241202	162900	11544305	2940	2940	2940	2940	0
258	20241202	162800	11544305	2940	2940	2940	2940	0
259	20241202	162700	11544305	2940	2940	2940	2940	0
260	20241202	162600	11544305	2940	2940	2940	2940	0
261	20241202	162500	11544305	2940	2940	2940	2940	0
262	20241202	162400	11544305	2940	2940	2940	2940	0
263	20241202	162300	11544305	2940	2940	2940	2940	0
264	20241202	162200	11544305	2940	2940	2940	2940	0
265	20241202	162100	11544305	2940	2940	2940	2940	0
266	20241202	162000	11544305	2940	2940	2940	2940	0
267	20241202	161900	11544305	2940	2940	2940	2940	0
268	20241202	161800	11544305	2940	2940	2940	2940	0
269	20241202	161700	11544305	2940	2940	2940	2940	0
270	20241202	161600	11544305	2940	2940	2940	2940	0
271	20241202	161500	11544305	2940	2940	2940	2940	0
272	20241202	161400	11544305	2940	2940	2940	2940	14
273	20241202	161300	11544305	2940	2940	2940	2940	0
274	20241202	161200	11544305	2940	2940	2940	2940	0
275	20241202	161100	11544305	2940	2940	2940	2940	0
276	20241202	161000	11544305	2940	2940	2940	2940	0
277	20241202	160900	11544305	2940	2940	2940	2940	0
278	20241202	160800	11544305	2940	2940	2940	2940	0
279	20241202	160700	11544305	2940	2940	2940	2940	0
280	20241202	160600	11544305	2940	2940	2940	2940	0
281	20241202	160500	11544305	2940	2940	2940	2940	0
282	20241202	160400	11544305	2940	2940	2940	2940	0
283	20241202	160300	11544305	2940	2940	2940	2940	0
284	20241202	160200	11544305	2940	2940	2940	2940	0
285	20241202	160100	11544305	2940	2940	2940	2940	0
286	20241202	160000	11544305	2940	2940	2940	2940	0
287	20241202	155900	11544305	2940	2940	2940	2940	0
288	20241202	155800	11544305	2940	2940	2940	2940	0
289	20241202	155700	11544305	2940	2940	2940	2940	0
290	20241202	155600	11544305	2940	2940	2940	2940	0
291	20241202	155500	11544305	2940	2940	2940	2940	0
292	20241202	155400	11544305	2940	2940	2940	2940	0
293	20241202	155300	11544305	2940	2940	2940	2940	0
294	20241202	155200	11544305	2940	2940	2940	2940	0
295	20241202	155100	11544305	2940	2940	2940	2940	0
296	20241202	155000	11544305	2940	2940	2940	2940	0
297	20241202	154900	11544305	2940	2940	2940	2940	0
298	20241202	154800	11544305	2940	2940	2940	2940	0
299	20241202	154700	11544305	2940	2940	2940	2940	0
300	20241202	154600	11544305	2940	2940	2940	2940	0
301	20241202	154500	11544305	2940	2940	2940	2940	0
302	20241202	154400	11544305	2940	2940	2940	2940	14
303	20241202	154300	11544305	2940	2940	2940	2940	0
304	20241202	154200	11544305	2940	2940	2940	2940	0
305	20241202	154100	11544305	2940	2940	2940	2940	0
306	20241202	154000	11544305	2940	2940	2940	2940	0
307	20241202	153900	11544305	2940	2940	2940	2940	0
308	20241202	153800	11544305	2940	2940	2940	2940	0
309	20241202	153700	11544305	2940	2940	2940	2940	0
310	20241202	153600	11544305	2940	2940	2940	2940	0
311	20241202	153500	11544305	2940	2940	2940	2940	0
312	20241202	153400	11544305	2940	2940	2940	2940	0
313	20241202	153300	11544305	2940	2940	2940	2940	0
314	20241202	153200	11544305	2940	2940	2940	2940	0
315	20241202	153100	11544305	2940	2940	2940	2940	0
316	20241202	153000	11544305	2940	2940	2940	2940	14
317	20241202	152900	11503145	2940	2940	2940	2940	0
318	20241202	152800	11503145	2940	2940	2940	2940	0
319	20241202	152700	11503145	2940	2940	2940	2940	0
320	20241202	152600	11503145	2940	2940	2940	2940	0
321	20241202	152500	11503145	2940	2940	2940	2940	0
322	20241202	152400	11503145	2940	2940	2940	2940	0
323	20241202	152300	11503145	2940	2940	2940	2940	0
324	20241202	152200	11503145	2940	2940	2940	2940	0
325	20241202	152100	11503145	2940	2940	2940	2940	0
326	20241202	152000	11503145	2940	2940	2940	2940	0
327	20241202	151900	11503145	2940	2940	2940	2940	0
328	20241202	151800	11503145	2940	2940	2940	2940	0
329	20241202	151700	11503145	2940	2940	2940	2940	0
330	20241202	151600	11503145	2940	2940	2940	2940	0
331	20241202	151500	11503145	2940	2940	2940	2940	0
332	20241202	151400	11503145	2940	2940	2940	2940	0
333	20241202	151300	11503145	2940	2940	2940	2940	0
334	20241202	151200	11503145	2940	2940	2940	2940	0
335	20241202	151100	11503145	2940	2940	2940	2940	0
336	20241202	151000	11503145	2940	2940	2940	2940	0
337	20241202	150900	11503145	2940	2940	2940	2940	0
338	20241202	150800	11503145	2940	2940	2940	2940	0
339	20241202	150700	11503145	2940	2940	2940	2940	1
340	20241202	150600	11500205	2940	2940	2940	2940	0
341	20241202	150500	11500205	2940	2940	2940	2940	0
342	20241202	150400	11500205	2940	2940	2940	2940	3
343	20241202	150300	11491385	2940	2940	2940	2940	0
344	20241202	150200	11491385	2940	2940	2940	2940	0
345	20241202	150100	11491385	2940	2940	2940	2940	0
346	20241202	150000	11491385	2940	2940	2940	2940	5
347	20241202	145900	11476685	2940	2940	2940	2940	3
348	20241202	145800	11467865	2935	2935	2935	2935	2
349	20241202	145700	11461995	2935	2935	2935	2935	0
350	20241202	145600	11461995	2935	2935	2935	2935	0
351	20241202	145500	11461995	2935	2935	2935	2935	0
352	20241202	145400	11461995	2935	2935	2935	2935	1
353	20241202	145300	11459060	2935	2935	2935	2935	0
354	20241202	145200	11459060	2935	2935	2935	2935	0
355	20241202	145100	11459060	2935	2935	2935	2935	4
356	20241202	145000	11447320	2935	2935	2935	2935	0
357	20241202	144900	11447320	2935	2935	2935	2935	0
358	20241202	144800	11447320	2935	2935	2935	2935	0
359	20241202	144700	11447320	2935	2935	2935	2935	4
360	20241202	144600	11435580	2935	2935	2935	2935	0
361	20241202	144500	11435580	2935	2935	2935	2935	0
362	20241202	144400	11435580	2935	2935	2935	2935	19
363	20241202	144300	11379815	2935	2935	2935	2935	0
364	20241202	144200	11379815	2935	2935	2935	2935	0
365	20241202	144100	11379815	2935	2935	2935	2935	0
366	20241202	144000	11379815	2935	2935	2935	2935	17
367	20241202	143900	11329920	2935	2930	2935	2930	3
368	20241202	143800	11321125	2920	2920	2920	2920	6
369	20241202	143700	11303605	2930	2930	2930	2930	0
370	20241202	143600	11303605	2930	2930	2930	2930	0
371	20241202	143500	11303605	2930	2930	2930	2930	0
372	20241202	143400	11303605	2930	2930	2930	2930	0
373	20241202	143300	11303605	2930	2930	2930	2930	0
374	20241202	143200	11303605	2930	2930	2930	2930	0
375	20241202	143100	11303605	2930	2930	2930	2930	0
376	20241202	143000	11303605	2930	2930	2930	2930	0
377	20241202	142900	11303605	2930	2930	2930	2930	0
378	20241202	142800	11303605	2930	2930	2930	2930	0
379	20241202	142700	11303605	2930	2930	2930	2930	0
380	20241202	142600	11303605	2930	2930	2930	2930	1
381	20241202	142500	11300675	2920	2920	2920	2920	0
382	20241202	142400	11300675	2920	2920	2920	2920	0
383	20241202	142300	11300675	2920	2920	2920	2920	0
384	20241202	142200	11300675	2920	2920	2920	2920	0
385	20241202	142100	11300675	2920	2920	2920	2920	0
386	20241202	142000	11300675	2920	2920	2920	2920	0
387	20241202	141900	11300675	2920	2920	2920	2920	0
388	20241202	141800	11300675	2920	2920	2920	2920	0
389	20241202	141700	11300675	2920	2920	2920	2920	0
390	20241202	141600	11300675	2920	2920	2920	2920	0
391	20241202	141500	11300675	2920	2920	2920	2920	0
392	20241202	141400	11300675	2920	2920	2920	2920	0
393	20241202	141300	11300675	2920	2920	2920	2920	0
394	20241202	141200	11300675	2920	2920	2920	2920	0
395	20241202	141100	11300675	2920	2920	2920	2920	0
396	20241202	141000	11300675	2920	2920	2920	2920	0
397	20241202	140900	11300675	2920	2920	2920	2920	0
398	20241202	140800	11300675	2920	2920	2920	2920	1
399	20241202	140700	11297755	2930	2930	2930	2930	0
400	20241202	140600	11297755	2930	2930	2930	2930	0
401	20241202	140500	11297755	2930	2930	2930	2930	0
402	20241202	140400	11297755	2930	2930	2930	2930	0
403	20241202	140300	11297755	2930	2930	2930	2930	0
404	20241202	140200	11297755	2930	2930	2930	2930	0
405	20241202	140100	11297755	2930	2930	2930	2930	0
406	20241202	140000	11297755	2930	2930	2930	2930	0
407	20241202	135900	11297755	2930	2930	2930	2930	0
408	20241202	135800	11297755	2930	2930	2930	2930	0
409	20241202	135700	11297755	2930	2930	2930	2930	0
410	20241202	135600	11297755	2930	2930	2930	2930	0
411	20241202	135500	11297755	2930	2930	2930	2930	0
412	20241202	135400	11297755	2930	2930	2930	2930	0
413	20241202	135300	11297755	2930	2930	2930	2930	0
414	20241202	135200	11297755	2930	2930	2930	2930	0
415	20241202	135100	11297755	2930	2930	2930	2930	0
416	20241202	135000	11297755	2930	2930	2930	2930	0
417	20241202	134900	11297755	2930	2930	2930	2930	0
418	20241202	134800	11297755	2930	2930	2930	2930	0
419	20241202	134700	11297755	2930	2930	2930	2930	0
420	20241202	134600	11297755	2930	2930	2930	2930	0
421	20241202	134500	11297755	2930	2930	2930	2930	0
422	20241202	134400	11297755	2930	2930	2930	2930	0
423	20241202	134300	11297755	2930	2930	2930	2930	0
424	20241202	134200	11297755	2930	2930	2930	2930	0
425	20241202	134100	11297755	2930	2930	2930	2930	0
426	20241202	134000	11297755	2930	2930	2930	2930	1
427	20241202	133900	11294825	2920	2920	2920	2920	0
428	20241202	133800	11294825	2920	2920	2920	2920	0
429	20241202	133700	11294825	2920	2920	2920	2920	0
430	20241202	133600	11294825	2920	2920	2920	2920	0
431	20241202	133500	11294825	2920	2920	2920	2920	0
432	20241202	133400	11294825	2920	2920	2920	2920	0
433	20241202	133300	11294825	2920	2920	2920	2920	350
434	20241202	133200	10272825	2920	2920	2920	2920	0
435	20241202	133100	10272825	2920	2920	2920	2920	0
436	20241202	133000	10272825	2920	2920	2920	2920	0
437	20241202	132900	10272825	2920	2920	2920	2920	0
438	20241202	132800	10272825	2920	2920	2920	2920	0
439	20241202	132700	10272825	2920	2920	2920	2920	0
440	20241202	132600	10272825	2920	2920	2920	2920	0
441	20241202	132500	10272825	2920	2920	2920	2920	0
442	20241202	132400	10272825	2920	2920	2920	2920	0
443	20241202	132300	10272825	2920	2920	2920	2920	0
444	20241202	132200	10272825	2920	2920	2920	2920	0
445	20241202	132100	10272825	2920	2920	2920	2920	0
446	20241202	132000	10272825	2920	2920	2920	2920	0
447	20241202	131900	10272825	2920	2920	2920	2920	0
448	20241202	131800	10272825	2920	2920	2920	2920	0
449	20241202	131700	10272825	2920	2920	2920	2920	0
450	20241202	131600	10272825	2920	2920	2920	2920	0
451	20241202	131500	10272825	2920	2920	2920	2920	0
452	20241202	131400	10272825	2920	2920	2920	2920	0
453	20241202	131300	10272825	2920	2920	2920	2920	0
454	20241202	131200	10272825	2920	2920	2920	2920	0
455	20241202	131100	10272825	2920	2920	2920	2920	0
456	20241202	131000	10272825	2920	2920	2920	2920	0
457	20241202	130900	10272825	2920	2920	2920	2920	0
458	20241202	130800	10272825	2920	2920	2920	2920	0
459	20241202	130700	10272825	2920	2920	2920	2920	0
460	20241202	130600	10272825	2920	2920	2920	2920	0
461	20241202	130500	10272825	2920	2920	2920	2920	0
462	20241202	130400	10272825	2920	2920	2920	2920	0
463	20241202	130300	10272825	2920	2920	2920	2920	0
464	20241202	130200	10272825	2920	2920	2920	2920	0
465	20241202	130100	10272825	2920	2920	2920	2920	0
466	20241202	130000	10272825	2920	2920	2920	2920	0
467	20241202	125900	10272825	2920	2920	2920	2920	0
468	20241202	125800	10272825	2920	2920	2920	2920	5
469	20241202	125700	10258225	2920	2930	2930	2920	583
470	20241202	125600	8553385	2935	2935	2935	2935	0
471	20241202	125500	8553385	2935	2935	2935	2935	0
472	20241202	125400	8553385	2935	2935	2935	2935	0
473	20241202	125300	8553385	2935	2935	2935	2935	0
474	20241202	125200	8553385	2935	2935	2935	2935	0
475	20241202	125100	8553385	2935	2935	2935	2935	0
476	20241202	125000	8553385	2935	2935	2935	2935	0
477	20241202	124900	8553385	2935	2935	2935	2935	0
478	20241202	124800	8553385	2935	2935	2935	2935	0
479	20241202	124700	8553385	2935	2935	2935	2935	0
480	20241202	124600	8553385	2935	2935	2935	2935	1
481	20241202	124500	8550450	2935	2935	2935	2935	0
482	20241202	124400	8550450	2935	2935	2935	2935	0
483	20241202	124300	8550450	2935	2935	2935	2935	0
484	20241202	124200	8550450	2935	2935	2935	2935	0
485	20241202	124100	8550450	2935	2935	2935	2935	0
486	20241202	124000	8550450	2935	2935	2935	2935	0
487	20241202	123900	8550450	2935	2935	2935	2935	0
488	20241202	123800	8550450	2935	2935	2935	2935	0
489	20241202	123700	8550450	2935	2935	2935	2935	10
490	20241202	123600	8521100	2935	2935	2935	2935	0
491	20241202	123500	8521100	2935	2935	2935	2935	0
492	20241202	123400	8521100	2935	2935	2935	2935	0
493	20241202	123300	8521100	2935	2935	2935	2935	7
494	20241202	123200	8500555	2930	2930	2930	2930	0
495	20241202	123100	8500555	2930	2930	2930	2930	0
496	20241202	123000	8500555	2930	2930	2930	2930	0
497	20241202	122900	8500555	2930	2930	2930	2930	0
498	20241202	122800	8500555	2930	2930	2930	2930	0
499	20241202	122700	8500555	2930	2930	2930	2930	0
500	20241202	122600	8500555	2930	2930	2930	2930	0
501	20241202	122500	8500555	2930	2930	2930	2930	10
502	20241202	122400	8471255	2930	2930	2930	2930	0
503	20241202	122300	8471255	2930	2930	2930	2930	0
504	20241202	122200	8471255	2930	2930	2930	2930	0
505	20241202	122100	8471255	2930	2930	2930	2930	0
506	20241202	122000	8471255	2930	2930	2930	2930	0
507	20241202	121900	8471255	2930	2930	2930	2930	0
508	20241202	121800	8471255	2930	2930	2930	2930	0
509	20241202	121700	8471255	2930	2930	2930	2930	0
510	20241202	121600	8471255	2930	2930	2930	2930	0
511	20241202	121500	8471255	2930	2930	2930	2930	0
512	20241202	121400	8471255	2930	2930	2930	2930	0
513	20241202	121300	8471255	2930	2930	2930	2930	0
514	20241202	121200	8471255	2930	2930	2930	2930	0
515	20241202	121100	8471255	2930	2930	2930	2930	0
516	20241202	121000	8471255	2930	2930	2930	2930	0
517	20241202	120900	8471255	2930	2930	2930	2930	0
518	20241202	120800	8471255	2930	2930	2930	2930	0
519	20241202	120700	8471255	2930	2930	2930	2930	0
520	20241202	120600	8471255	2930	2930	2930	2930	0
521	20241202	120500	8471255	2930	2930	2930	2930	0
522	20241202	120400	8471255	2930	2930	2930	2930	0
523	20241202	120300	8471255	2930	2930	2930	2930	0
524	20241202	120200	8471255	2930	2930	2930	2930	0
525	20241202	120100	8471255	2930	2930	2930	2930	0
526	20241202	120000	8471255	2930	2930	2930	2930	0
527	20241202	115900	8471255	2930	2930	2930	2930	0
528	20241202	115800	8471255	2930	2930	2930	2930	0
529	20241202	115700	8471255	2930	2930	2930	2930	0
530	20241202	115600	8471255	2930	2930	2930	2930	0
531	20241202	115500	8471255	2930	2930	2930	2930	0
532	20241202	115400	8471255	2930	2930	2930	2930	0
533	20241202	115300	8471255	2930	2930	2930	2930	0
534	20241202	115200	8471255	2930	2930	2930	2930	0
535	20241202	115100	8471255	2930	2930	2930	2930	0
536	20241202	115000	8471255	2930	2930	2930	2930	0
537	20241202	114900	8471255	2930	2930	2930	2930	0
538	20241202	114800	8471255	2930	2930	2930	2930	0
539	20241202	114700	8471255	2930	2930	2930	2930	0
540	20241202	114600	8471255	2930	2930	2930	2930	0
541	20241202	114500	8471255	2930	2930	2930	2930	0
542	20241202	114400	8471255	2930	2930	2930	2930	0
543	20241202	114300	8471255	2930	2930	2930	2930	0
544	20241202	114200	8471255	2930	2930	2930	2930	48
545	20241202	114100	8330615	2930	2930	2930	2930	2
546	20241202	114000	8324755	2930	2930	2930	2930	0
547	20241202	113900	8324755	2930	2930	2930	2930	0
548	20241202	113800	8324755	2930	2930	2930	2930	0
549	20241202	113700	8324755	2930	2930	2930	2930	0
550	20241202	113600	8324755	2930	2930	2930	2930	0
551	20241202	113500	8324755	2930	2930	2930	2930	0
552	20241202	113400	8324755	2930	2930	2930	2930	0
553	20241202	113300	8324755	2930	2930	2930	2930	0
554	20241202	113200	8324755	2930	2930	2930	2930	0
555	20241202	113100	8324755	2930	2930	2930	2930	0
556	20241202	113000	8324755	2930	2930	2930	2930	3
557	20241202	112900	8315965	2930	2930	2930	2930	0
558	20241202	112800	8315965	2930	2930	2930	2930	0
559	20241202	112700	8315965	2930	2930	2930	2930	0
560	20241202	112600	8315965	2930	2930	2930	2930	0
561	20241202	112500	8315965	2930	2930	2930	2930	0
562	20241202	112400	8315965	2930	2930	2930	2930	0
563	20241202	112300	8315965	2930	2930	2930	2930	0
564	20241202	112200	8315965	2930	2930	2930	2930	0
565	20241202	112100	8315965	2930	2930	2930	2930	0
566	20241202	112000	8315965	2930	2930	2930	2930	0
567	20241202	111900	8315965	2930	2930	2930	2930	0
568	20241202	111800	8315965	2930	2930	2930	2930	0
569	20241202	111700	8315965	2930	2930	2930	2930	0
570	20241202	111600	8315965	2930	2930	2930	2930	60
571	20241202	111500	8140165	2930	2930	2930	2930	0
572	20241202	111400	8140165	2930	2930	2930	2930	0
573	20241202	111300	8140165	2930	2930	2930	2930	0
574	20241202	111200	8140165	2930	2930	2930	2930	0
575	20241202	111100	8140165	2930	2930	2930	2930	0
576	20241202	111000	8140165	2930	2930	2930	2930	0
577	20241202	110900	8140165	2930	2930	2930	2930	0
578	20241202	110800	8140165	2930	2930	2930	2930	0
579	20241202	110700	8140165	2930	2930	2930	2930	1
580	20241202	110600	8137235	2925	2925	2925	2925	0
581	20241202	110500	8137235	2925	2925	2925	2925	0
582	20241202	110400	8137235	2925	2925	2925	2925	0
583	20241202	110300	8137235	2925	2925	2925	2925	0
584	20241202	110200	8137235	2925	2925	2925	2925	0
585	20241202	110100	8137235	2925	2925	2925	2925	0
586	20241202	110000	8137235	2925	2925	2925	2925	0
587	20241202	105900	8137235	2925	2925	2925	2925	0
588	20241202	105800	8137235	2925	2925	2925	2925	0
589	20241202	105700	8137235	2925	2925	2925	2925	0
590	20241202	105600	8137235	2925	2925	2925	2925	0
591	20241202	105500	8137235	2925	2925	2925	2925	0
592	20241202	105400	8137235	2925	2925	2925	2925	0
593	20241202	105300	8137235	2925	2925	2925	2925	0
594	20241202	105200	8137235	2925	2925	2925	2925	0
595	20241202	105100	8137235	2925	2925	2925	2925	0
596	20241202	105000	8137235	2925	2925	2925	2925	0
597	20241202	104900	8137235	2925	2925	2925	2925	0
598	20241202	104800	8137235	2925	2925	2925	2925	0
599	20241202	104700	8137235	2925	2925	2925	2925	0
600	20241202	104600	8137235	2925	2925	2925	2925	0
601	20241202	104500	8137235	2925	2925	2925	2925	0
602	20241202	104400	8137235	2925	2925	2925	2925	3
603	20241202	104300	8128460	2930	2930	2930	2930	0
604	20241202	104200	8128460	2930	2930	2930	2930	0
605	20241202	104100	8128460	2930	2930	2930	2930	0
606	20241202	104000	8128460	2930	2930	2930	2930	139
607	20241202	103900	7721190	2935	2935	2935	2935	0
608	20241202	103800	7721190	2935	2935	2935	2935	0
609	20241202	103700	7721190	2935	2935	2935	2935	0
610	20241202	103600	7721190	2935	2935	2935	2935	1
611	20241202	103500	7718255	2930	2930	2930	2930	0
612	20241202	103400	7718255	2930	2930	2930	2930	0
613	20241202	103300	7718255	2930	2930	2930	2930	0
614	20241202	103200	7718255	2930	2930	2930	2930	0
615	20241202	103100	7718255	2930	2930	2930	2930	0
616	20241202	103000	7718255	2930	2930	2930	2930	0
617	20241202	102900	7718255	2930	2930	2930	2930	0
618	20241202	102800	7718255	2930	2930	2930	2930	0
619	20241202	102700	7718255	2930	2930	2930	2930	0
620	20241202	102600	7718255	2930	2930	2930	2930	130
621	20241202	102500	7337355	2920	2920	2920	2920	1
622	20241202	102400	7334435	2925	2925	2925	2925	0
623	20241202	102300	7334435	2925	2925	2925	2925	49
624	20241202	102200	7191110	2925	2925	2925	2925	0
625	20241202	102100	7191110	2925	2925	2925	2925	0
626	20241202	102000	7191110	2925	2925	2925	2925	0
627	20241202	101900	7191110	2925	2925	2925	2925	0
628	20241202	101800	7191110	2925	2925	2925	2925	0
629	20241202	101700	7191110	2925	2925	2925	2925	0
630	20241202	101600	7191110	2925	2925	2925	2925	0
631	20241202	101500	7191110	2925	2925	2925	2925	0
632	20241202	101400	7191110	2925	2925	2925	2925	1
633	20241202	101300	7188185	2930	2930	2930	2930	0
634	20241202	101200	7188185	2930	2930	2930	2930	0
635	20241202	101100	7188185	2930	2930	2930	2930	0
636	20241202	101000	7188185	2930	2930	2930	2930	0
637	20241202	100900	7188185	2930	2930	2930	2930	0
638	20241202	100800	7188185	2930	2940	2940	2930	172
639	20241202	100700	6684140	2945	2945	2945	2945	0
640	20241202	100600	6684140	2945	2945	2945	2945	0
641	20241202	100500	6684140	2945	2945	2945	2945	0
642	20241202	100400	6684140	2945	2945	2945	2945	0
643	20241202	100300	6684140	2945	2945	2945	2945	0
644	20241202	100200	6684140	2945	2945	2945	2945	0
645	20241202	100100	6684140	2945	2945	2945	2945	0
646	20241202	100000	6684140	2945	2945	2945	2945	0
647	20241202	095900	6684140	2945	2945	2945	2945	0
648	20241202	095800	6684140	2945	2945	2945	2945	0
649	20241202	095700	6684140	2945	2945	2945	2945	0
650	20241202	095600	6684140	2945	2945	2945	2945	0
651	20241202	095500	6684140	2945	2945	2945	2945	0
652	20241202	095400	6684140	2945	2945	2945	2945	8
653	20241202	095300	6660580	2940	2940	2940	2940	0
654	20241202	095200	6660580	2940	2940	2940	2940	0
655	20241202	095100	6660580	2940	2940	2940	2940	1
656	20241202	095000	6657640	2940	2940	2940	2940	0
657	20241202	094900	6657640	2940	2940	2940	2940	0
658	20241202	094800	6657640	2940	2940	2940	2940	0
659	20241202	094700	6657640	2940	2940	2940	2940	1
660	20241202	094600	6654700	2940	2940	2940	2940	0
661	20241202	094500	6654700	2940	2940	2940	2940	0
662	20241202	094400	6654700	2940	2940	2940	2940	0
663	20241202	094300	6654700	2940	2940	2940	2940	0
664	20241202	094200	6654700	2940	2940	2940	2940	0
665	20241202	094100	6654700	2940	2945	2945	2940	488
666	20241202	094000	5217770	2945	2945	2945	2945	0
667	20241202	093900	5217770	2945	2945	2945	2945	0
668	20241202	093800	5217770	2945	2945	2945	2945	5
669	20241202	093700	5203045	2945	2945	2945	2945	4
670	20241202	093600	5191265	2945	2945	2945	2945	0
671	20241202	093500	5191265	2945	2945	2945	2945	0
672	20241202	093400	5191265	2945	2945	2945	2945	0
673	20241202	093300	5191265	2945	2945	2945	2945	0
674	20241202	093200	5191265	2945	2945	2945	2945	0
675	20241202	093100	5191265	2945	2945	2945	2945	9
676	20241202	093000	5164760	2950	2950	2950	2950	8
677	20241202	092900	5141160	2950	2950	2950	2950	2
678	20241202	092800	5135260	2950	2950	2950	2950	2
679	20241202	092700	5129360	2950	2950	2950	2950	2
680	20241202	092600	5123460	2950	2950	2950	2950	2
681	20241202	092500	5117560	2950	2950	2950	2950	2
682	20241202	092400	5111660	2950	2950	2950	2950	3
683	20241202	092300	5102810	2950	2950	2950	2950	4
684	20241202	092200	5091010	2950	2950	2950	2950	2
685	20241202	092100	5085110	2950	2950	2950	2950	2
686	20241202	092000	5079210	2950	2950	2950	2950	2
687	20241202	091900	5073310	2950	2945	2950	2945	557
688	20241202	091800	3431435	2945	2945	2945	2945	700
689	20241202	091700	1369935	2940	2940	2940	2940	0
690	20241202	091600	1369935	2940	2940	2940	2940	0
691	20241202	091500	1369935	2940	2940	2940	2940	0
692	20241202	091400	1369935	2940	2940	2940	2940	0
693	20241202	091300	1369935	2940	2940	2940	2940	0
694	20241202	091200	1369935	2940	2940	2940	2940	0
695	20241202	091100	1369935	2940	2940	2940	2940	97
696	20241202	091000	1084755	2940	2940	2940	2940	10
697	20241202	090900	1055355	2940	2940	2940	2940	10
698	20241202	090800	1025955	2935	2935	2935	2935	0
699	20241202	090700	1025955	2935	2935	2935	2935	0
700	20241202	090600	1025955	2935	2935	2935	2935	0
701	20241202	090500	1025955	2935	2935	2935	2935	0
702	20241202	090400	1025955	2935	2935	2935	2935	0
703	20241202	090300	1025955	2935	2935	2935	2935	0
704	20241202	090200	1025955	2935	2935	2935	2935	73
705	20241202	090100	811700	2935	2935	2935	2935	0
706	20241202	090000	811700	2935	2945	2945	2935	276