KissMeData/263770/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210100	11473055	1877	1877	1877	1877	41
3	20241205	210000	11473055	1877	1877	1877	1877	0
4	20241205	205900	11473055	1877	1877	1877	1877	0
5	20241205	205800	11473055	1877	1877	1877	1877	0
6	20241205	205700	11473055	1877	1877	1877	1877	0
7	20241205	205600	11473055	1877	1877	1877	1877	0
8	20241205	205500	11473055	1877	1877	1877	1877	0
9	20241205	205400	11473055	1877	1877	1877	1877	0
10	20241205	205300	11473055	1877	1877	1877	1877	0
11	20241205	205200	11473055	1877	1877	1877	1877	0
12	20241205	205100	11473055	1877	1877	1877	1877	0
13	20241205	205000	11473055	1877	1877	1877	1877	0
14	20241205	204900	11473055	1877	1877	1877	1877	0
15	20241205	204800	11473055	1877	1877	1877	1877	0
16	20241205	204700	11473055	1877	1877	1877	1877	0
17	20241205	204600	11473055	1877	1877	1877	1877	0
18	20241205	204500	11473055	1877	1877	1877	1877	0
19	20241205	204400	11473055	1877	1877	1877	1877	0
20	20241205	204300	11473055	1877	1877	1877	1877	0
21	20241205	204200	11473055	1877	1877	1877	1877	0
22	20241205	204100	11473055	1877	1877	1877	1877	0
23	20241205	204000	11473055	1877	1877	1877	1877	0
24	20241205	203900	11473055	1877	1877	1877	1877	0
25	20241205	203800	11473055	1877	1877	1877	1877	0
26	20241205	203700	11473055	1877	1877	1877	1877	0
27	20241205	203600	11473055	1877	1877	1877	1877	0
28	20241205	203500	11473055	1877	1877	1877	1877	0
29	20241205	203400	11473055	1877	1877	1877	1877	0
30	20241205	203300	11473055	1877	1877	1877	1877	0
31	20241205	203200	11473055	1877	1877	1877	1877	0
32	20241205	203100	11473055	1877	1877	1877	1877	41
33	20241205	203000	11473055	1877	1877	1877	1877	0
34	20241205	202900	11473055	1877	1877	1877	1877	0
35	20241205	202800	11473055	1877	1877	1877	1877	0
36	20241205	202700	11473055	1877	1877	1877	1877	0
37	20241205	202600	11473055	1877	1877	1877	1877	0
38	20241205	202500	11473055	1877	1877	1877	1877	0
39	20241205	202400	11473055	1877	1877	1877	1877	0
40	20241205	202300	11473055	1877	1877	1877	1877	0
41	20241205	202200	11473055	1877	1877	1877	1877	0
42	20241205	202100	11473055	1877	1877	1877	1877	0
43	20241205	202000	11473055	1877	1877	1877	1877	0
44	20241205	201900	11473055	1877	1877	1877	1877	0
45	20241205	201800	11473055	1877	1877	1877	1877	0
46	20241205	201700	11473055	1877	1877	1877	1877	0
47	20241205	201600	11473055	1877	1877	1877	1877	0
48	20241205	201500	11473055	1877	1877	1877	1877	0
49	20241205	201400	11473055	1877	1877	1877	1877	0
50	20241205	201300	11473055	1877	1877	1877	1877	0
51	20241205	201200	11473055	1877	1877	1877	1877	0
52	20241205	201100	11473055	1877	1877	1877	1877	0
53	20241205	201000	11473055	1877	1877	1877	1877	0
54	20241205	200900	11473055	1877	1877	1877	1877	0
55	20241205	200800	11473055	1877	1877	1877	1877	0
56	20241205	200700	11473055	1877	1877	1877	1877	0
57	20241205	200600	11473055	1877	1877	1877	1877	0
58	20241205	200500	11473055	1877	1877	1877	1877	0
59	20241205	200400	11473055	1877	1877	1877	1877	0
60	20241205	200300	11473055	1877	1877	1877	1877	0
61	20241205	200200	11473055	1877	1877	1877	1877	0
62	20241205	200100	11473055	1877	1877	1877	1877	41
63	20241205	200000	11473055	1877	1877	1877	1877	0
64	20241205	195900	11473055	1877	1877	1877	1877	0
65	20241205	195800	11473055	1877	1877	1877	1877	0
66	20241205	195700	11473055	1877	1877	1877	1877	0
67	20241205	195600	11473055	1877	1877	1877	1877	0
68	20241205	195500	11473055	1877	1877	1877	1877	0
69	20241205	195400	11473055	1877	1877	1877	1877	0
70	20241205	195300	11473055	1877	1877	1877	1877	0
71	20241205	195200	11473055	1877	1877	1877	1877	0
72	20241205	195100	11473055	1877	1877	1877	1877	0
73	20241205	195000	11473055	1877	1877	1877	1877	0
74	20241205	194900	11473055	1877	1877	1877	1877	0
75	20241205	194800	11473055	1877	1877	1877	1877	0
76	20241205	194700	11473055	1877	1877	1877	1877	0
77	20241205	194600	11473055	1877	1877	1877	1877	0
78	20241205	194500	11473055	1877	1877	1877	1877	0
79	20241205	194400	11473055	1877	1877	1877	1877	0
80	20241205	194300	11473055	1877	1877	1877	1877	0
81	20241205	194200	11473055	1877	1877	1877	1877	0
82	20241205	194100	11473055	1877	1877	1877	1877	0
83	20241205	194000	11473055	1877	1877	1877	1877	0
84	20241205	193900	11473055	1877	1877	1877	1877	0
85	20241205	193800	11473055	1877	1877	1877	1877	0
86	20241205	193700	11473055	1877	1877	1877	1877	0
87	20241205	193600	11473055	1877	1877	1877	1877	0
88	20241205	193500	11473055	1877	1877	1877	1877	0
89	20241205	193400	11473055	1877	1877	1877	1877	0
90	20241205	193300	11473055	1877	1877	1877	1877	0
91	20241205	193200	11473055	1877	1877	1877	1877	0
92	20241205	193100	11473055	1877	1877	1877	1877	41
93	20241205	193000	11473055	1877	1877	1877	1877	0
94	20241205	192900	11473055	1877	1877	1877	1877	0
95	20241205	192800	11473055	1877	1877	1877	1877	0
96	20241205	192700	11473055	1877	1877	1877	1877	0
97	20241205	192600	11473055	1877	1877	1877	1877	0
98	20241205	192500	11473055	1877	1877	1877	1877	0
99	20241205	192400	11473055	1877	1877	1877	1877	0
100	20241205	192300	11473055	1877	1877	1877	1877	0
101	20241205	192200	11473055	1877	1877	1877	1877	0
102	20241205	192100	11473055	1877	1877	1877	1877	0
103	20241205	192000	11473055	1877	1877	1877	1877	0
104	20241205	191900	11473055	1877	1877	1877	1877	0
105	20241205	191800	11473055	1877	1877	1877	1877	0
106	20241205	191700	11473055	1877	1877	1877	1877	0
107	20241205	191600	11473055	1877	1877	1877	1877	0
108	20241205	191500	11473055	1877	1877	1877	1877	0
109	20241205	191400	11473055	1877	1877	1877	1877	0
110	20241205	191300	11473055	1877	1877	1877	1877	0
111	20241205	191200	11473055	1877	1877	1877	1877	0
112	20241205	191100	11473055	1877	1877	1877	1877	0
113	20241205	191000	11473055	1877	1877	1877	1877	0
114	20241205	190900	11473055	1877	1877	1877	1877	0
115	20241205	190800	11473055	1877	1877	1877	1877	0
116	20241205	190700	11473055	1877	1877	1877	1877	0
117	20241205	190600	11473055	1877	1877	1877	1877	0
118	20241205	190500	11473055	1877	1877	1877	1877	0
119	20241205	190400	11473055	1877	1877	1877	1877	0
120	20241205	190300	11473055	1877	1877	1877	1877	0
121	20241205	190200	11473055	1877	1877	1877	1877	0
122	20241205	190100	11473055	1877	1877	1877	1877	41
123	20241205	190000	11473055	1877	1877	1877	1877	0
124	20241205	185900	11473055	1877	1877	1877	1877	0
125	20241205	185800	11473055	1877	1877	1877	1877	0
126	20241205	185700	11473055	1877	1877	1877	1877	0
127	20241205	185600	11473055	1877	1877	1877	1877	0
128	20241205	185500	11473055	1877	1877	1877	1877	0
129	20241205	185400	11473055	1877	1877	1877	1877	0
130	20241205	185300	11473055	1877	1877	1877	1877	0
131	20241205	185200	11473055	1877	1877	1877	1877	0
132	20241205	185100	11473055	1877	1877	1877	1877	0
133	20241205	185000	11473055	1877	1877	1877	1877	0
134	20241205	184900	11473055	1877	1877	1877	1877	0
135	20241205	184800	11473055	1877	1877	1877	1877	0
136	20241205	184700	11473055	1877	1877	1877	1877	0
137	20241205	184600	11473055	1877	1877	1877	1877	0
138	20241205	184500	11473055	1877	1877	1877	1877	0
139	20241205	184400	11473055	1877	1877	1877	1877	0
140	20241205	184300	11473055	1877	1877	1877	1877	0
141	20241205	184200	11473055	1877	1877	1877	1877	0
142	20241205	184100	11473055	1877	1877	1877	1877	0
143	20241205	184000	11473055	1877	1877	1877	1877	0
144	20241205	183900	11473055	1877	1877	1877	1877	0
145	20241205	183800	11473055	1877	1877	1877	1877	0
146	20241205	183700	11473055	1877	1877	1877	1877	0
147	20241205	183600	11473055	1877	1877	1877	1877	0
148	20241205	183500	11473055	1877	1877	1877	1877	0
149	20241205	183400	11473055	1877	1877	1877	1877	0
150	20241205	183300	11473055	1877	1877	1877	1877	0
151	20241205	183200	11473055	1877	1877	1877	1877	0
152	20241205	183100	11473055	1877	1877	1877	1877	41
153	20241205	183000	11473055	1877	1877	1877	1877	0
154	20241205	182900	11473055	1877	1877	1877	1877	0
155	20241205	182800	11473055	1877	1877	1877	1877	0
156	20241205	182700	11473055	1877	1877	1877	1877	0
157	20241205	182600	11473055	1877	1877	1877	1877	0
158	20241205	182500	11473055	1877	1877	1877	1877	0
159	20241205	182400	11473055	1877	1877	1877	1877	0
160	20241205	182300	11473055	1877	1877	1877	1877	0
161	20241205	182200	11473055	1877	1877	1877	1877	0
162	20241205	182100	11473055	1877	1877	1877	1877	0
163	20241205	182000	11473055	1877	1877	1877	1877	0
164	20241205	181900	11473055	1877	1877	1877	1877	0
165	20241205	181800	11473055	1877	1877	1877	1877	0
166	20241205	181700	11473055	1877	1877	1877	1877	0
167	20241205	181600	11473055	1877	1877	1877	1877	0
168	20241205	181500	11473055	1877	1877	1877	1877	0
169	20241205	181400	11473055	1877	1877	1877	1877	0
170	20241205	181300	11473055	1877	1877	1877	1877	0
171	20241205	181200	11473055	1877	1877	1877	1877	0
172	20241205	181100	11473055	1877	1877	1877	1877	0
173	20241205	181000	11473055	1877	1877	1877	1877	0
174	20241205	180900	11473055	1877	1877	1877	1877	0
175	20241205	180800	11473055	1877	1877	1877	1877	0
176	20241205	180700	11473055	1877	1877	1877	1877	0
177	20241205	180600	11473055	1877	1877	1877	1877	0
178	20241205	180500	11473055	1877	1877	1877	1877	0
179	20241205	180400	11473055	1877	1877	1877	1877	0
180	20241205	180300	11473055	1877	1877	1877	1877	0
181	20241205	180200	11473055	1877	1877	1877	1877	0
182	20241205	180100	11473055	1877	1877	1877	1877	41
183	20241205	180000	11473055	1877	1877	1877	1877	0
184	20241205	175900	11473055	1877	1877	1877	1877	0
185	20241205	175800	11473055	1877	1877	1877	1877	0
186	20241205	175700	11473055	1877	1877	1877	1877	0
187	20241205	175600	11473055	1877	1877	1877	1877	0
188	20241205	175500	11473055	1877	1877	1877	1877	0
189	20241205	175400	11473055	1877	1877	1877	1877	0
190	20241205	175300	11473055	1877	1877	1877	1877	0
191	20241205	175200	11473055	1877	1877	1877	1877	0
192	20241205	175100	11473055	1877	1877	1877	1877	0
193	20241205	175000	11473055	1877	1877	1877	1877	0
194	20241205	174900	11473055	1877	1877	1877	1877	0
195	20241205	174800	11473055	1877	1877	1877	1877	0
196	20241205	174700	11473055	1877	1877	1877	1877	0
197	20241205	174600	11473055	1877	1877	1877	1877	0
198	20241205	174500	11473055	1877	1877	1877	1877	0
199	20241205	174400	11473055	1877	1877	1877	1877	0
200	20241205	174300	11473055	1877	1877	1877	1877	0
201	20241205	174200	11473055	1877	1877	1877	1877	0
202	20241205	174100	11473055	1877	1877	1877	1877	0
203	20241205	174000	11473055	1877	1877	1877	1877	0
204	20241205	173900	11473055	1877	1877	1877	1877	0
205	20241205	173800	11473055	1877	1877	1877	1877	0
206	20241205	173700	11473055	1877	1877	1877	1877	0
207	20241205	173600	11473055	1877	1877	1877	1877	0
208	20241205	173500	11473055	1877	1877	1877	1877	0
209	20241205	173400	11473055	1877	1877	1877	1877	0
210	20241205	173300	11473055	1877	1877	1877	1877	0
211	20241205	173200	11473055	1877	1877	1877	1877	0
212	20241205	173100	11473055	1877	1877	1877	1877	41
213	20241205	173000	11473055	1877	1877	1877	1877	0
214	20241205	172900	11473055	1877	1877	1877	1877	0
215	20241205	172800	11473055	1877	1877	1877	1877	0
216	20241205	172700	11473055	1877	1877	1877	1877	0
217	20241205	172600	11473055	1877	1877	1877	1877	0
218	20241205	172500	11473055	1877	1877	1877	1877	0
219	20241205	172400	11473055	1877	1877	1877	1877	0
220	20241205	172300	11473055	1877	1877	1877	1877	0
221	20241205	172200	11473055	1877	1877	1877	1877	0
222	20241205	172100	11473055	1877	1877	1877	1877	0
223	20241205	172000	11473055	1877	1877	1877	1877	0
224	20241205	171900	11473055	1877	1877	1877	1877	0
225	20241205	171800	11473055	1877	1877	1877	1877	0
226	20241205	171700	11473055	1877	1877	1877	1877	0
227	20241205	171600	11473055	1877	1877	1877	1877	0
228	20241205	171500	11473055	1877	1877	1877	1877	0
229	20241205	171400	11473055	1877	1877	1877	1877	0
230	20241205	171300	11473055	1877	1877	1877	1877	0
231	20241205	171200	11473055	1877	1877	1877	1877	0
232	20241205	171100	11473055	1877	1877	1877	1877	0
233	20241205	171000	11473055	1877	1877	1877	1877	0
234	20241205	170900	11473055	1877	1877	1877	1877	0
235	20241205	170800	11473055	1877	1877	1877	1877	0
236	20241205	170700	11473055	1877	1877	1877	1877	0
237	20241205	170600	11473055	1877	1877	1877	1877	0
238	20241205	170500	11473055	1877	1877	1877	1877	0
239	20241205	170400	11473055	1877	1877	1877	1877	0
240	20241205	170300	11473055	1877	1877	1877	1877	0
241	20241205	170200	11473055	1877	1877	1877	1877	0
242	20241205	170100	11473055	1877	1877	1877	1877	41
243	20241205	170000	11473055	1877	1877	1877	1877	0
244	20241205	165900	11473055	1877	1877	1877	1877	0
245	20241205	165800	11473055	1877	1877	1877	1877	0
246	20241205	165700	11473055	1877	1877	1877	1877	0
247	20241205	165600	11473055	1877	1877	1877	1877	0
248	20241205	165500	11473055	1877	1877	1877	1877	0
249	20241205	165400	11473055	1877	1877	1877	1877	0
250	20241205	165300	11473055	1877	1877	1877	1877	0
251	20241205	165200	11473055	1877	1877	1877	1877	0
252	20241205	165100	11473055	1877	1877	1877	1877	0
253	20241205	165000	11473055	1877	1877	1877	1877	0
254	20241205	164900	11473055	1877	1877	1877	1877	0
255	20241205	164800	11473055	1877	1877	1877	1877	0
256	20241205	164700	11473055	1877	1877	1877	1877	0
257	20241205	164600	11473055	1877	1877	1877	1877	0
258	20241205	164500	11473055	1877	1877	1877	1877	0
259	20241205	164400	11473055	1877	1877	1877	1877	0
260	20241205	164300	11473055	1877	1877	1877	1877	0
261	20241205	164200	11473055	1877	1877	1877	1877	0
262	20241205	164100	11473055	1877	1877	1877	1877	0
263	20241205	164000	11473055	1877	1877	1877	1877	0
264	20241205	163900	11473055	1877	1877	1877	1877	0
265	20241205	163800	11473055	1877	1877	1877	1877	0
266	20241205	163700	11473055	1877	1877	1877	1877	0
267	20241205	163600	11473055	1877	1877	1877	1877	0
268	20241205	163500	11473055	1877	1877	1877	1877	0
269	20241205	163400	11473055	1877	1877	1877	1877	0
270	20241205	163300	11473055	1877	1877	1877	1877	0
271	20241205	163200	11473055	1877	1877	1877	1877	0
272	20241205	163100	11473055	1877	1877	1877	1877	41
273	20241205	163000	11473055	1877	1877	1877	1877	0
274	20241205	162900	11473055	1877	1877	1877	1877	0
275	20241205	162800	11473055	1877	1877	1877	1877	0
276	20241205	162700	11473055	1877	1877	1877	1877	0
277	20241205	162600	11473055	1877	1877	1877	1877	0
278	20241205	162500	11473055	1877	1877	1877	1877	0
279	20241205	162400	11473055	1877	1877	1877	1877	0
280	20241205	162300	11473055	1877	1877	1877	1877	0
281	20241205	162200	11473055	1877	1877	1877	1877	0
282	20241205	162100	11473055	1877	1877	1877	1877	0
283	20241205	162000	11473055	1877	1877	1877	1877	0
284	20241205	161900	11473055	1877	1877	1877	1877	0
285	20241205	161800	11473055	1877	1877	1877	1877	0
286	20241205	161700	11473055	1877	1877	1877	1877	0
287	20241205	161600	11473055	1877	1877	1877	1877	0
288	20241205	161500	11473055	1877	1877	1877	1877	0
289	20241205	161400	11473055	1877	1877	1877	1877	0
290	20241205	161300	11473055	1877	1877	1877	1877	0
291	20241205	161200	11473055	1877	1877	1877	1877	0
292	20241205	161100	11473055	1877	1877	1877	1877	0
293	20241205	161000	11473055	1877	1877	1877	1877	0
294	20241205	160900	11473055	1877	1877	1877	1877	0
295	20241205	160800	11473055	1877	1877	1877	1877	0
296	20241205	160700	11473055	1877	1877	1877	1877	0
297	20241205	160600	11473055	1877	1877	1877	1877	0
298	20241205	160500	11473055	1877	1877	1877	1877	0
299	20241205	160400	11473055	1877	1877	1877	1877	0
300	20241205	160300	11473055	1877	1877	1877	1877	0
301	20241205	160200	11473055	1877	1877	1877	1877	0
302	20241205	160100	11473055	1877	1877	1877	1877	41
303	20241205	160000	11473055	1877	1877	1877	1877	0
304	20241205	155900	11473055	1877	1877	1877	1877	0
305	20241205	155800	11473055	1877	1877	1877	1877	0
306	20241205	155700	11473055	1877	1877	1877	1877	0
307	20241205	155600	11473055	1877	1877	1877	1877	0
308	20241205	155500	11473055	1877	1877	1877	1877	0
309	20241205	155400	11473055	1877	1877	1877	1877	0
310	20241205	155300	11473055	1877	1877	1877	1877	0
311	20241205	155200	11473055	1877	1877	1877	1877	0
312	20241205	155100	11473055	1877	1877	1877	1877	0
313	20241205	155000	11473055	1877	1877	1877	1877	0
314	20241205	154900	11473055	1877	1877	1877	1877	0
315	20241205	154800	11473055	1877	1877	1877	1877	0
316	20241205	154700	11473055	1877	1877	1877	1877	0
317	20241205	154600	11473055	1877	1877	1877	1877	0
318	20241205	154500	11473055	1877	1877	1877	1877	0
319	20241205	154400	11473055	1877	1877	1877	1877	0
320	20241205	154300	11473055	1877	1877	1877	1877	0
321	20241205	154200	11473055	1877	1877	1877	1877	0
322	20241205	154100	11473055	1877	1877	1877	1877	0
323	20241205	154000	11473055	1877	1877	1877	1877	0
324	20241205	153900	11473055	1877	1877	1877	1877	0
325	20241205	153800	11473055	1877	1877	1877	1877	0
326	20241205	153700	11473055	1877	1877	1877	1877	0
327	20241205	153600	11473055	1877	1877	1877	1877	0
328	20241205	153500	11473055	1877	1877	1877	1877	0
329	20241205	153400	11473055	1877	1877	1877	1877	0
330	20241205	153300	11473055	1877	1877	1877	1877	0
331	20241205	153200	11473055	1877	1877	1877	1877	0
332	20241205	153100	11473055	1877	1877	1877	1877	41
333	20241205	153000	11473055	1877	1877	1877	1877	41
334	20241205	152900	11396098	1877	1877	1877	1877	0
335	20241205	152800	11396098	1877	1877	1877	1877	0
336	20241205	152700	11396098	1877	1877	1877	1877	0
337	20241205	152600	11396098	1877	1877	1877	1877	0
338	20241205	152500	11396098	1877	1877	1877	1877	0
339	20241205	152400	11396098	1877	1877	1877	1877	0
340	20241205	152300	11396098	1877	1877	1877	1877	0
341	20241205	152200	11396098	1877	1877	1877	1877	0
342	20241205	152100	11396098	1877	1877	1877	1877	0
343	20241205	152000	11396098	1877	1877	1877	1877	0
344	20241205	151900	11396098	1877	1877	1877	1877	0
345	20241205	151800	11396098	1877	1877	1877	1877	0
346	20241205	151700	11396098	1877	1877	1877	1877	0
347	20241205	151600	11396098	1877	1877	1877	1877	0
348	20241205	151500	11396098	1877	1877	1877	1877	0
349	20241205	151400	11396098	1877	1877	1877	1877	0
350	20241205	151300	11396098	1877	1877	1877	1877	0
351	20241205	151200	11396098	1877	1877	1877	1877	0
352	20241205	151100	11396098	1877	1877	1877	1877	0
353	20241205	151000	11396098	1877	1877	1877	1877	0
354	20241205	150900	11396098	1877	1877	1877	1877	0
355	20241205	150800	11396098	1877	1877	1877	1877	0
356	20241205	150700	11396098	1877	1877	1877	1877	0
357	20241205	150600	11396098	1877	1877	1877	1877	0
358	20241205	150500	11396098	1877	1877	1877	1877	0
359	20241205	150400	11396098	1877	1877	1877	1877	0
360	20241205	150300	11396098	1877	1877	1877	1877	0
361	20241205	150200	11396098	1877	1877	1877	1877	0
362	20241205	150100	11396098	1877	1876	1877	1876	55
363	20241205	150000	11292916	1877	1877	1877	1877	0
364	20241205	145900	11292916	1877	1877	1877	1877	0
365	20241205	145800	11292916	1877	1877	1877	1877	0
366	20241205	145700	11292916	1877	1877	1877	1877	0
367	20241205	145600	11292916	1877	1877	1877	1877	0
368	20241205	145500	11292916	1877	1877	1877	1877	0
369	20241205	145400	11292916	1877	1877	1877	1877	0
370	20241205	145300	11292916	1877	1877	1877	1877	0
371	20241205	145200	11292916	1877	1877	1877	1877	0
372	20241205	145100	11292916	1877	1877	1877	1877	0
373	20241205	145000	11292916	1877	1877	1877	1877	42
374	20241205	144900	11214082	1877	1877	1877	1877	0
375	20241205	144800	11214082	1877	1877	1877	1877	0
376	20241205	144700	11214082	1877	1877	1877	1877	0
377	20241205	144600	11214082	1877	1877	1877	1877	0
378	20241205	144500	11214082	1877	1877	1877	1877	0
379	20241205	144400	11214082	1877	1877	1877	1877	0
380	20241205	144300	11214082	1877	1877	1877	1877	0
381	20241205	144200	11214082	1877	1877	1877	1877	1
382	20241205	144100	11212205	1877	1877	1877	1877	27
383	20241205	144000	11161526	1877	1877	1877	1877	0
384	20241205	143900	11161526	1877	1877	1877	1877	0
385	20241205	143800	11161526	1877	1877	1877	1877	0
386	20241205	143700	11161526	1877	1877	1877	1877	0
387	20241205	143600	11161526	1877	1877	1877	1877	0
388	20241205	143500	11161526	1877	1877	1877	1877	0
389	20241205	143400	11161526	1877	1877	1877	1877	0
390	20241205	143300	11161526	1877	1877	1877	1877	42
391	20241205	143200	11082692	1877	1877	1877	1877	0
392	20241205	143100	11082692	1877	1877	1877	1877	237
393	20241205	143000	10637843	1878	1878	1878	1878	0
394	20241205	142900	10637843	1878	1878	1878	1878	0
395	20241205	142800	10637843	1878	1878	1878	1878	0
396	20241205	142700	10637843	1878	1878	1878	1878	0
397	20241205	142600	10637843	1878	1878	1878	1878	0
398	20241205	142500	10637843	1878	1878	1878	1878	0
399	20241205	142400	10637843	1878	1878	1878	1878	0
400	20241205	142300	10637843	1878	1878	1878	1878	0
401	20241205	142200	10637843	1878	1878	1878	1878	0
402	20241205	142100	10637843	1878	1878	1878	1878	0
403	20241205	142000	10637843	1878	1878	1878	1878	0
404	20241205	141900	10637843	1878	1878	1878	1878	0
405	20241205	141800	10637843	1878	1878	1878	1878	0
406	20241205	141700	10637843	1878	1878	1878	1878	0
407	20241205	141600	10637843	1878	1877	1878	1877	43
408	20241205	141500	10557130	1877	1877	1877	1877	0
409	20241205	141400	10557130	1877	1877	1877	1877	0
410	20241205	141300	10557130	1877	1877	1877	1877	21
411	20241205	141200	10517713	1879	1879	1879	1879	0
412	20241205	141100	10517713	1879	1879	1879	1879	0
413	20241205	141000	10517713	1879	1879	1879	1879	0
414	20241205	140900	10517713	1879	1879	1879	1879	1
415	20241205	140800	10515834	1864	1865	1865	1864	210
416	20241205	140700	10124331	1880	1880	1880	1880	0
417	20241205	140600	10124331	1880	1880	1880	1880	0
418	20241205	140500	10124331	1880	1880	1880	1880	0
419	20241205	140400	10124331	1880	1880	1880	1880	0
420	20241205	140300	10124331	1880	1880	1880	1880	1
421	20241205	140200	10122451	1881	1881	1881	1881	0
422	20241205	140100	10122451	1881	1881	1881	1881	0
423	20241205	140000	10122451	1881	1881	1881	1881	0
424	20241205	135900	10122451	1881	1881	1881	1881	43
425	20241205	135800	10041568	1881	1881	1881	1881	0
426	20241205	135700	10041568	1881	1881	1881	1881	0
427	20241205	135600	10041568	1881	1881	1881	1881	0
428	20241205	135500	10041568	1881	1881	1881	1881	0
429	20241205	135400	10041568	1881	1881	1881	1881	0
430	20241205	135300	10041568	1881	1881	1881	1881	0
431	20241205	135200	10041568	1881	1881	1881	1881	0
432	20241205	135100	10041568	1881	1881	1881	1881	0
433	20241205	135000	10041568	1881	1881	1881	1881	0
434	20241205	134900	10041568	1881	1881	1881	1881	0
435	20241205	134800	10041568	1881	1881	1881	1881	0
436	20241205	134700	10041568	1881	1881	1881	1881	0
437	20241205	134600	10041568	1881	1881	1881	1881	0
438	20241205	134500	10041568	1881	1881	1881	1881	0
439	20241205	134400	10041568	1881	1881	1881	1881	0
440	20241205	134300	10041568	1881	1881	1881	1881	0
441	20241205	134200	10041568	1881	1881	1881	1881	43
442	20241205	134100	9960685	1881	1881	1881	1881	0
443	20241205	134000	9960685	1881	1881	1881	1881	0
444	20241205	133900	9960685	1881	1881	1881	1881	0
445	20241205	133800	9960685	1881	1881	1881	1881	10
446	20241205	133700	9941875	1881	1881	1881	1881	0
447	20241205	133600	9941875	1881	1881	1881	1881	0
448	20241205	133500	9941875	1881	1881	1881	1881	0
449	20241205	133400	9941875	1881	1881	1881	1881	0
450	20241205	133300	9941875	1881	1881	1881	1881	0
451	20241205	133200	9941875	1881	1881	1881	1881	0
452	20241205	133100	9941875	1881	1881	1881	1881	0
453	20241205	133000	9941875	1881	1881	1881	1881	0
454	20241205	132900	9941875	1881	1881	1881	1881	0
455	20241205	132800	9941875	1881	1881	1881	1881	0
456	20241205	132700	9941875	1881	1881	1881	1881	0
457	20241205	132600	9941875	1881	1870	1881	1862	1360
458	20241205	132500	7402500	1880	1880	1880	1880	53
459	20241205	132400	7302860	1881	1881	1881	1881	0
460	20241205	132300	7302860	1881	1881	1881	1881	0
461	20241205	132200	7302860	1881	1881	1881	1881	0
462	20241205	132100	7302860	1881	1881	1881	1881	0
463	20241205	132000	7302860	1881	1881	1881	1881	0
464	20241205	131900	7302860	1881	1881	1881	1881	0
465	20241205	131800	7302860	1881	1881	1881	1881	0
466	20241205	131700	7302860	1881	1881	1881	1881	0
467	20241205	131600	7302860	1881	1881	1881	1881	0
468	20241205	131500	7302860	1881	1881	1881	1881	0
469	20241205	131400	7302860	1881	1881	1881	1881	0
470	20241205	131300	7302860	1881	1881	1881	1881	0
471	20241205	131200	7302860	1881	1881	1881	1881	4
472	20241205	131100	7295336	1882	1882	1882	1882	0
473	20241205	131000	7295336	1882	1882	1882	1882	0
474	20241205	130900	7295336	1882	1882	1882	1882	0
475	20241205	130800	7295336	1882	1882	1882	1882	43
476	20241205	130700	7214410	1882	1882	1882	1882	0
477	20241205	130600	7214410	1882	1882	1882	1882	0
478	20241205	130500	7214410	1882	1882	1882	1882	0
479	20241205	130400	7214410	1882	1882	1882	1882	0
480	20241205	130300	7214410	1882	1882	1882	1882	0
481	20241205	130200	7214410	1882	1882	1882	1882	0
482	20241205	130100	7214410	1882	1882	1882	1882	0
483	20241205	130000	7214410	1882	1882	1882	1882	8
484	20241205	125900	7199354	1882	1882	1882	1882	0
485	20241205	125800	7199354	1882	1882	1882	1882	0
486	20241205	125700	7199354	1882	1882	1882	1882	0
487	20241205	125600	7199354	1882	1882	1882	1882	0
488	20241205	125500	7199354	1882	1882	1882	1882	0
489	20241205	125400	7199354	1882	1882	1882	1882	0
490	20241205	125300	7199354	1882	1882	1882	1882	0
491	20241205	125200	7199354	1882	1882	1882	1882	0
492	20241205	125100	7199354	1882	1882	1882	1882	43
493	20241205	125000	7118428	1882	1882	1882	1882	0
494	20241205	124900	7118428	1882	1882	1882	1882	0
495	20241205	124800	7118428	1882	1882	1882	1882	2
496	20241205	124700	7114664	1882	1882	1882	1882	0
497	20241205	124600	7114664	1882	1882	1882	1882	0
498	20241205	124500	7114664	1882	1882	1882	1882	0
499	20241205	124400	7114664	1882	1882	1882	1882	2
500	20241205	124300	7110900	1883	1883	1883	1883	0
501	20241205	124200	7110900	1883	1882	1883	1882	19
502	20241205	124100	7075141	1882	1873	1882	1871	1001
503	20241205	124000	5201436	1883	1883	1883	1883	0
504	20241205	123900	5201436	1883	1883	1883	1883	0
505	20241205	123800	5201436	1883	1883	1883	1883	0
506	20241205	123700	5201436	1883	1883	1883	1883	0
507	20241205	123600	5201436	1883	1883	1883	1883	0
508	20241205	123500	5201436	1883	1883	1883	1883	0
509	20241205	123400	5201436	1883	1883	1883	1883	43
510	20241205	123300	5120467	1883	1883	1883	1883	0
511	20241205	123200	5120467	1883	1883	1883	1883	0
512	20241205	123100	5120467	1883	1883	1883	1883	0
513	20241205	123000	5120467	1883	1883	1883	1883	0
514	20241205	122900	5120467	1883	1883	1883	1883	0
515	20241205	122800	5120467	1883	1883	1883	1883	0
516	20241205	122700	5120467	1883	1883	1883	1883	0
517	20241205	122600	5120467	1883	1883	1883	1883	0
518	20241205	122500	5120467	1883	1883	1883	1883	0
519	20241205	122400	5120467	1883	1883	1883	1883	0
520	20241205	122300	5120467	1883	1883	1883	1883	0
521	20241205	122200	5120467	1883	1883	1883	1883	300
522	20241205	122100	4555567	1883	1883	1883	1883	0
523	20241205	122000	4555567	1883	1883	1883	1883	0
524	20241205	121900	4555567	1883	1883	1883	1883	0
525	20241205	121800	4555567	1883	1883	1883	1883	0
526	20241205	121700	4555567	1883	1883	1883	1883	43
527	20241205	121600	4474598	1883	1883	1883	1883	0
528	20241205	121500	4474598	1883	1883	1883	1883	0
529	20241205	121400	4474598	1883	1883	1883	1883	0
530	20241205	121300	4474598	1883	1883	1883	1883	0
531	20241205	121200	4474598	1883	1883	1883	1883	0
532	20241205	121100	4474598	1883	1883	1883	1883	0
533	20241205	121000	4474598	1883	1883	1883	1883	0
534	20241205	120900	4474598	1883	1883	1883	1883	0
535	20241205	120800	4474598	1883	1883	1883	1883	0
536	20241205	120700	4474598	1883	1883	1883	1883	0
537	20241205	120600	4474598	1883	1883	1883	1883	0
538	20241205	120500	4474598	1883	1883	1883	1883	0
539	20241205	120400	4474598	1883	1883	1883	1883	0
540	20241205	120300	4474598	1883	1883	1883	1883	0
541	20241205	120200	4474598	1883	1883	1883	1883	0
542	20241205	120100	4474598	1883	1883	1883	1883	0
543	20241205	120000	4474598	1883	1875	1883	1873	1153
544	20241205	115900	2313882	1884	1884	1884	1884	0
545	20241205	115800	2313882	1884	1884	1884	1884	0
546	20241205	115700	2313882	1884	1884	1884	1884	0
547	20241205	115600	2313882	1884	1884	1884	1884	0
548	20241205	115500	2313882	1884	1884	1884	1884	0
549	20241205	115400	2313882	1884	1884	1884	1884	0
550	20241205	115300	2313882	1884	1884	1884	1884	0
551	20241205	115200	2313882	1884	1884	1884	1884	0
552	20241205	115100	2313882	1884	1884	1884	1884	0
553	20241205	115000	2313882	1884	1884	1884	1884	0
554	20241205	114900	2313882	1884	1884	1884	1884	0
555	20241205	114800	2313882	1884	1884	1884	1884	0
556	20241205	114700	2313882	1884	1884	1884	1884	0
557	20241205	114600	2313882	1884	1884	1884	1884	0
558	20241205	114500	2313882	1884	1884	1884	1884	0
559	20241205	114400	2313882	1884	1884	1884	1884	0
560	20241205	114300	2313882	1884	1884	1884	1884	43
561	20241205	114200	2232870	1885	1885	1885	1885	0
562	20241205	114100	2232870	1885	1885	1885	1885	0
563	20241205	114000	2232870	1885	1885	1885	1885	0
564	20241205	113900	2232870	1885	1885	1885	1885	0
565	20241205	113800	2232870	1885	1885	1885	1885	0
566	20241205	113700	2232870	1885	1885	1885	1885	0
567	20241205	113600	2232870	1885	1885	1885	1885	0
568	20241205	113500	2232870	1885	1885	1885	1885	0
569	20241205	113400	2232870	1885	1885	1885	1885	0
570	20241205	113300	2232870	1885	1885	1885	1885	0
571	20241205	113200	2232870	1885	1885	1885	1885	0
572	20241205	113100	2232870	1885	1883	1885	1883	107
573	20241205	113000	2031387	1873	1873	1873	1873	0
574	20241205	112900	2031387	1873	1873	1873	1873	0
575	20241205	112800	2031387	1873	1873	1873	1873	66
576	20241205	112700	1907769	1883	1883	1883	1883	0
577	20241205	112600	1907769	1883	1883	1883	1883	43
578	20241205	112500	1826800	1884	1884	1884	1884	0
579	20241205	112400	1826800	1884	1884	1884	1884	0
580	20241205	112300	1826800	1884	1884	1884	1884	0
581	20241205	112200	1826800	1884	1884	1884	1884	0
582	20241205	112100	1826800	1884	1884	1884	1884	1
583	20241205	112000	1824916	1885	1885	1885	1885	0
584	20241205	111900	1824916	1885	1885	1885	1885	0
585	20241205	111800	1824916	1885	1885	1885	1885	0
586	20241205	111700	1824916	1885	1885	1885	1885	0
587	20241205	111600	1824916	1885	1885	1885	1885	0
588	20241205	111500	1824916	1885	1885	1885	1885	59
589	20241205	111400	1713701	1885	1885	1885	1885	0
590	20241205	111300	1713701	1885	1885	1885	1885	0
591	20241205	111200	1713701	1885	1885	1885	1885	0
592	20241205	111100	1713701	1885	1885	1885	1885	0
593	20241205	111000	1713701	1885	1885	1885	1885	0
594	20241205	110900	1713701	1885	1885	1885	1885	43
595	20241205	110800	1632646	1885	1885	1885	1885	0
596	20241205	110700	1632646	1885	1885	1885	1885	0
597	20241205	110600	1632646	1885	1885	1885	1885	1
598	20241205	110500	1630761	1886	1886	1886	1886	0
599	20241205	110400	1630761	1886	1886	1886	1886	0
600	20241205	110300	1630761	1886	1886	1886	1886	0
601	20241205	110200	1630761	1886	1886	1886	1886	0
602	20241205	110100	1630761	1886	1886	1886	1886	0
603	20241205	110000	1630761	1886	1886	1886	1886	2
604	20241205	105900	1626989	1884	1884	1884	1884	0
605	20241205	105800	1626989	1884	1884	1884	1884	0
606	20241205	105700	1626989	1884	1884	1884	1884	0
607	20241205	105600	1626989	1884	1884	1884	1884	9
608	20241205	105500	1610033	1885	1885	1885	1885	0
609	20241205	105400	1610033	1885	1885	1885	1885	0
610	20241205	105300	1610033	1885	1885	1885	1885	0
611	20241205	105200	1610033	1885	1885	1885	1885	43
612	20241205	105100	1528978	1886	1886	1886	1886	0
613	20241205	105000	1528978	1886	1886	1886	1886	0
614	20241205	104900	1528978	1886	1886	1886	1886	0
615	20241205	104800	1528978	1886	1886	1886	1886	0
616	20241205	104700	1528978	1886	1886	1886	1886	0
617	20241205	104600	1528978	1886	1886	1886	1886	0
618	20241205	104500	1528978	1886	1886	1886	1886	0
619	20241205	104400	1528978	1886	1886	1886	1886	0
620	20241205	104300	1528978	1886	1886	1886	1886	0
621	20241205	104200	1528978	1886	1886	1886	1886	0
622	20241205	104100	1528978	1886	1886	1886	1886	0
623	20241205	104000	1528978	1886	1886	1886	1886	0
624	20241205	103900	1528978	1886	1886	1886	1886	0
625	20241205	103800	1528978	1886	1872	1886	1872	4
626	20241205	103700	1521449	1887	1887	1887	1887	0
627	20241205	103600	1521449	1887	1887	1887	1887	0
628	20241205	103500	1521449	1887	1887	1887	1887	43
629	20241205	103400	1440308	1888	1888	1888	1888	0
630	20241205	103300	1440308	1888	1888	1888	1888	0
631	20241205	103200	1440308	1888	1888	1888	1888	0
632	20241205	103100	1440308	1888	1888	1888	1888	0
633	20241205	103000	1440308	1888	1888	1888	1888	0
634	20241205	102900	1440308	1888	1888	1888	1888	0
635	20241205	102800	1440308	1888	1888	1888	1888	0
636	20241205	102700	1440308	1888	1888	1888	1888	0
637	20241205	102600	1440308	1888	1888	1888	1888	0
638	20241205	102500	1440308	1888	1888	1888	1888	0
639	20241205	102400	1440308	1888	1888	1888	1888	0
640	20241205	102300	1440308	1888	1887	1888	1887	2
641	20241205	102200	1436533	1888	1888	1888	1888	0
642	20241205	102100	1436533	1888	1888	1888	1888	0
643	20241205	102000	1436533	1888	1888	1888	1888	0
644	20241205	101900	1436533	1888	1888	1888	1888	0
645	20241205	101800	1436533	1888	1888	1888	1888	43
646	20241205	101700	1355349	1888	1888	1888	1888	0
647	20241205	101600	1355349	1888	1888	1888	1888	0
648	20241205	101500	1355349	1888	1888	1888	1888	0
649	20241205	101400	1355349	1888	1888	1888	1888	0
650	20241205	101300	1355349	1888	1888	1888	1888	0
651	20241205	101200	1355349	1888	1888	1888	1888	0
652	20241205	101100	1355349	1888	1888	1888	1888	0
653	20241205	101000	1355349	1888	1888	1888	1888	0
654	20241205	100900	1355349	1888	1888	1888	1888	0
655	20241205	100800	1355349	1888	1888	1888	1888	0
656	20241205	100700	1355349	1888	1875	1888	1871	118
657	20241205	100600	1134127	1888	1888	1888	1888	0
658	20241205	100500	1134127	1888	1888	1888	1888	0
659	20241205	100400	1134127	1888	1888	1888	1888	0
660	20241205	100300	1134127	1888	1888	1888	1888	0
661	20241205	100200	1134127	1888	1888	1888	1888	0
662	20241205	100100	1134127	1888	1888	1888	1888	43
663	20241205	100000	1052943	1888	1888	1888	1888	0
664	20241205	095900	1052943	1888	1888	1888	1888	0
665	20241205	095800	1052943	1888	1888	1888	1888	0
666	20241205	095700	1052943	1888	1888	1888	1888	0
667	20241205	095600	1052943	1888	1888	1888	1888	0
668	20241205	095500	1052943	1888	1888	1888	1888	0
669	20241205	095400	1052943	1888	1888	1888	1888	1
670	20241205	095300	1051055	1888	1888	1888	1888	0
671	20241205	095200	1051055	1888	1888	1888	1888	0
672	20241205	095100	1051055	1888	1888	1888	1888	0
673	20241205	095000	1051055	1888	1888	1888	1888	9
674	20241205	094900	1034063	1888	1888	1888	1873	298
675	20241205	094800	471948	1888	1888	1888	1888	0
676	20241205	094700	471948	1888	1888	1888	1888	0
677	20241205	094600	471948	1888	1888	1888	1872	56
678	20241205	094500	366300	1887	1887	1887	1887	0
679	20241205	094400	366300	1887	1886	1887	1886	43
680	20241205	094300	285166	1887	1887	1887	1887	1
681	20241205	094200	283279	1888	1888	1888	1888	2
682	20241205	094100	279503	1888	1888	1888	1888	0
683	20241205	094000	279503	1888	1888	1888	1888	0
684	20241205	093900	279503	1888	1888	1888	1888	0
685	20241205	093800	279503	1888	1888	1888	1888	0
686	20241205	093700	279503	1888	1888	1888	1888	0
687	20241205	093600	279503	1888	1888	1888	1888	0
688	20241205	093500	279503	1888	1888	1888	1888	0
689	20241205	093400	279503	1888	1888	1888	1888	0
690	20241205	093300	279503	1888	1888	1888	1888	0
691	20241205	093200	279503	1888	1888	1888	1888	0
692	20241205	093100	279503	1888	1888	1888	1888	0
693	20241205	093000	279503	1888	1889	1889	1888	11
694	20241205	092900	258730	1888	1888	1888	1888	100
695	20241205	092800	69930	1890	1890	1890	1890	0
696	20241205	092700	69930	1890	1890	1890	1890	0
697	20241205	092600	69930	1890	1890	1890	1890	0
698	20241205	092500	69930	1890	1890	1890	1890	0
699	20241205	092400	69930	1890	1890	1890	1890	0
700	20241205	092300	69930	1890	1890	1890	1890	0
701	20241205	092200	69930	1890	1890	1890	1890	0
702	20241205	092100	69930	1890	1890	1890	1890	0
703	20241205	092000	69930	1890	1890	1890	1890	0
704	20241205	091900	69930	1890	1890	1890	1890	0
705	20241205	091800	69930	1890	1890	1890	1890	0
706	20241205	091700	69930	1890	1890	1890	1890	0
707	20241205	091600	69930	1890	1890	1890	1890	0
708	20241205	091500	69930	1890	1890	1890	1890	0
709	20241205	091400	69930	1890	1890	1890	1890	0
710	20241205	091300	69930	1890	1890	1890	1890	0
711	20241205	091200	69930	1890	1890	1890	1890	0
712	20241205	091100	69930	1890	1890	1890	1890	0
713	20241205	091000	69930	1890	1890	1890	1890	0
714	20241205	090900	69930	1890	1890	1890	1890	0
715	20241205	090800	69930	1890	1890	1890	1890	0
716	20241205	090700	69930	1890	1890	1890	1890	0
717	20241205	090600	69930	1890	1890	1890	1890	0
718	20241205	090500	69930	1890	1890	1890	1890	0
719	20241205	090400	69930	1890	1890	1890	1890	0
720	20241205	090300	69930	1890	1890	1890	1890	0
721	20241205	090200	69930	1890	1890	1890	1890	0
722	20241205	090100	69930	1890	1890	1890	1890	0
723	20241205	090000	69930	1890	1890	1890	1890	37