KissMeData/314140/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211700	23649610	5300	5300	5300	5300	80
3	20241202	211600	23649610	5300	5300	5300	5300	0
4	20241202	211500	23649610	5300	5300	5300	5300	0
5	20241202	211400	23649610	5300	5300	5300	5300	0
6	20241202	211300	23649610	5300	5300	5300	5300	0
7	20241202	211200	23649610	5300	5300	5300	5300	0
8	20241202	211100	23649610	5300	5300	5300	5300	0
9	20241202	211000	23649610	5300	5300	5300	5300	0
10	20241202	210900	23649610	5300	5300	5300	5300	0
11	20241202	210800	23649610	5300	5300	5300	5300	0
12	20241202	210700	23649610	5300	5300	5300	5300	0
13	20241202	210600	23649610	5300	5300	5300	5300	0
14	20241202	210500	23649610	5300	5300	5300	5300	0
15	20241202	210400	23649610	5300	5300	5300	5300	0
16	20241202	210300	23649610	5300	5300	5300	5300	0
17	20241202	210200	23649610	5300	5300	5300	5300	0
18	20241202	210100	23649610	5300	5300	5300	5300	0
19	20241202	210000	23649610	5300	5300	5300	5300	0
20	20241202	205900	23649610	5300	5300	5300	5300	0
21	20241202	205800	23649610	5300	5300	5300	5300	0
22	20241202	205700	23649610	5300	5300	5300	5300	0
23	20241202	205600	23649610	5300	5300	5300	5300	0
24	20241202	205500	23649610	5300	5300	5300	5300	0
25	20241202	205400	23649610	5300	5300	5300	5300	0
26	20241202	205300	23649610	5300	5300	5300	5300	0
27	20241202	205200	23649610	5300	5300	5300	5300	0
28	20241202	205100	23649610	5300	5300	5300	5300	0
29	20241202	205000	23649610	5300	5300	5300	5300	0
30	20241202	204900	23649610	5300	5300	5300	5300	0
31	20241202	204800	23649610	5300	5300	5300	5300	0
32	20241202	204700	23649610	5300	5300	5300	5300	80
33	20241202	204600	23649610	5300	5300	5300	5300	0
34	20241202	204500	23649610	5300	5300	5300	5300	0
35	20241202	204400	23649610	5300	5300	5300	5300	0
36	20241202	204300	23649610	5300	5300	5300	5300	0
37	20241202	204200	23649610	5300	5300	5300	5300	0
38	20241202	204100	23649610	5300	5300	5300	5300	0
39	20241202	204000	23649610	5300	5300	5300	5300	0
40	20241202	203900	23649610	5300	5300	5300	5300	0
41	20241202	203800	23649610	5300	5300	5300	5300	0
42	20241202	203700	23649610	5300	5300	5300	5300	0
43	20241202	203600	23649610	5300	5300	5300	5300	0
44	20241202	203500	23649610	5300	5300	5300	5300	0
45	20241202	203400	23649610	5300	5300	5300	5300	0
46	20241202	203300	23649610	5300	5300	5300	5300	0
47	20241202	203200	23649610	5300	5300	5300	5300	0
48	20241202	203100	23649610	5300	5300	5300	5300	0
49	20241202	203000	23649610	5300	5300	5300	5300	0
50	20241202	202900	23649610	5300	5300	5300	5300	0
51	20241202	202800	23649610	5300	5300	5300	5300	0
52	20241202	202700	23649610	5300	5300	5300	5300	0
53	20241202	202600	23649610	5300	5300	5300	5300	0
54	20241202	202500	23649610	5300	5300	5300	5300	0
55	20241202	202400	23649610	5300	5300	5300	5300	0
56	20241202	202300	23649610	5300	5300	5300	5300	0
57	20241202	202200	23649610	5300	5300	5300	5300	0
58	20241202	202100	23649610	5300	5300	5300	5300	0
59	20241202	202000	23649610	5300	5300	5300	5300	0
60	20241202	201900	23649610	5300	5300	5300	5300	0
61	20241202	201800	23649610	5300	5300	5300	5300	0
62	20241202	201700	23649610	5300	5300	5300	5300	80
63	20241202	201600	23649610	5300	5300	5300	5300	0
64	20241202	201500	23649610	5300	5300	5300	5300	0
65	20241202	201400	23649610	5300	5300	5300	5300	0
66	20241202	201300	23649610	5300	5300	5300	5300	0
67	20241202	201200	23649610	5300	5300	5300	5300	0
68	20241202	201100	23649610	5300	5300	5300	5300	0
69	20241202	201000	23649610	5300	5300	5300	5300	0
70	20241202	200900	23649610	5300	5300	5300	5300	0
71	20241202	200800	23649610	5300	5300	5300	5300	0
72	20241202	200700	23649610	5300	5300	5300	5300	0
73	20241202	200600	23649610	5300	5300	5300	5300	0
74	20241202	200500	23649610	5300	5300	5300	5300	0
75	20241202	200400	23649610	5300	5300	5300	5300	0
76	20241202	200300	23649610	5300	5300	5300	5300	0
77	20241202	200200	23649610	5300	5300	5300	5300	0
78	20241202	200100	23649610	5300	5300	5300	5300	0
79	20241202	200000	23649610	5300	5300	5300	5300	0
80	20241202	195900	23649610	5300	5300	5300	5300	0
81	20241202	195800	23649610	5300	5300	5300	5300	0
82	20241202	195700	23649610	5300	5300	5300	5300	0
83	20241202	195600	23649610	5300	5300	5300	5300	0
84	20241202	195500	23649610	5300	5300	5300	5300	0
85	20241202	195400	23649610	5300	5300	5300	5300	0
86	20241202	195300	23649610	5300	5300	5300	5300	0
87	20241202	195200	23649610	5300	5300	5300	5300	0
88	20241202	195100	23649610	5300	5300	5300	5300	0
89	20241202	195000	23649610	5300	5300	5300	5300	0
90	20241202	194900	23649610	5300	5300	5300	5300	0
91	20241202	194800	23649610	5300	5300	5300	5300	0
92	20241202	194700	23649610	5300	5300	5300	5300	80
93	20241202	194600	23649610	5300	5300	5300	5300	0
94	20241202	194500	23649610	5300	5300	5300	5300	0
95	20241202	194400	23649610	5300	5300	5300	5300	0
96	20241202	194300	23649610	5300	5300	5300	5300	0
97	20241202	194200	23649610	5300	5300	5300	5300	0
98	20241202	194100	23649610	5300	5300	5300	5300	0
99	20241202	194000	23649610	5300	5300	5300	5300	0
100	20241202	193900	23649610	5300	5300	5300	5300	0
101	20241202	193800	23649610	5300	5300	5300	5300	0
102	20241202	193700	23649610	5300	5300	5300	5300	0
103	20241202	193600	23649610	5300	5300	5300	5300	0
104	20241202	193500	23649610	5300	5300	5300	5300	0
105	20241202	193400	23649610	5300	5300	5300	5300	0
106	20241202	193300	23649610	5300	5300	5300	5300	0
107	20241202	193200	23649610	5300	5300	5300	5300	0
108	20241202	193100	23649610	5300	5300	5300	5300	0
109	20241202	193000	23649610	5300	5300	5300	5300	0
110	20241202	192900	23649610	5300	5300	5300	5300	0
111	20241202	192800	23649610	5300	5300	5300	5300	0
112	20241202	192700	23649610	5300	5300	5300	5300	0
113	20241202	192600	23649610	5300	5300	5300	5300	0
114	20241202	192500	23649610	5300	5300	5300	5300	0
115	20241202	192400	23649610	5300	5300	5300	5300	0
116	20241202	192300	23649610	5300	5300	5300	5300	0
117	20241202	192200	23649610	5300	5300	5300	5300	0
118	20241202	192100	23649610	5300	5300	5300	5300	0
119	20241202	192000	23649610	5300	5300	5300	5300	0
120	20241202	191900	23649610	5300	5300	5300	5300	0
121	20241202	191800	23649610	5300	5300	5300	5300	0
122	20241202	191700	23649610	5300	5300	5300	5300	80
123	20241202	191600	23649610	5300	5300	5300	5300	0
124	20241202	191500	23649610	5300	5300	5300	5300	0
125	20241202	191400	23649610	5300	5300	5300	5300	0
126	20241202	191300	23649610	5300	5300	5300	5300	0
127	20241202	191200	23649610	5300	5300	5300	5300	0
128	20241202	191100	23649610	5300	5300	5300	5300	0
129	20241202	191000	23649610	5300	5300	5300	5300	0
130	20241202	190900	23649610	5300	5300	5300	5300	0
131	20241202	190800	23649610	5300	5300	5300	5300	0
132	20241202	190700	23649610	5300	5300	5300	5300	0
133	20241202	190600	23649610	5300	5300	5300	5300	0
134	20241202	190500	23649610	5300	5300	5300	5300	0
135	20241202	190400	23649610	5300	5300	5300	5300	0
136	20241202	190300	23649610	5300	5300	5300	5300	0
137	20241202	190200	23649610	5300	5300	5300	5300	0
138	20241202	190100	23649610	5300	5300	5300	5300	0
139	20241202	190000	23649610	5300	5300	5300	5300	0
140	20241202	185900	23649610	5300	5300	5300	5300	0
141	20241202	185800	23649610	5300	5300	5300	5300	0
142	20241202	185700	23649610	5300	5300	5300	5300	0
143	20241202	185600	23649610	5300	5300	5300	5300	0
144	20241202	185500	23649610	5300	5300	5300	5300	0
145	20241202	185400	23649610	5300	5300	5300	5300	0
146	20241202	185300	23649610	5300	5300	5300	5300	0
147	20241202	185200	23649610	5300	5300	5300	5300	0
148	20241202	185100	23649610	5300	5300	5300	5300	0
149	20241202	185000	23649610	5300	5300	5300	5300	0
150	20241202	184900	23649610	5300	5300	5300	5300	0
151	20241202	184800	23649610	5300	5300	5300	5300	0
152	20241202	184700	23649610	5300	5300	5300	5300	80
153	20241202	184600	23649610	5300	5300	5300	5300	0
154	20241202	184500	23649610	5300	5300	5300	5300	0
155	20241202	184400	23649610	5300	5300	5300	5300	0
156	20241202	184300	23649610	5300	5300	5300	5300	0
157	20241202	184200	23649610	5300	5300	5300	5300	0
158	20241202	184100	23649610	5300	5300	5300	5300	0
159	20241202	184000	23649610	5300	5300	5300	5300	0
160	20241202	183900	23649610	5300	5300	5300	5300	0
161	20241202	183800	23649610	5300	5300	5300	5300	0
162	20241202	183700	23649610	5300	5300	5300	5300	0
163	20241202	183600	23649610	5300	5300	5300	5300	0
164	20241202	183500	23649610	5300	5300	5300	5300	0
165	20241202	183400	23649610	5300	5300	5300	5300	0
166	20241202	183300	23649610	5300	5300	5300	5300	0
167	20241202	183200	23649610	5300	5300	5300	5300	0
168	20241202	183100	23649610	5300	5300	5300	5300	0
169	20241202	183000	23649610	5300	5300	5300	5300	0
170	20241202	182900	23649610	5300	5300	5300	5300	0
171	20241202	182800	23649610	5300	5300	5300	5300	0
172	20241202	182700	23649610	5300	5300	5300	5300	0
173	20241202	182600	23649610	5300	5300	5300	5300	0
174	20241202	182500	23649610	5300	5300	5300	5300	0
175	20241202	182400	23649610	5300	5300	5300	5300	0
176	20241202	182300	23649610	5300	5300	5300	5300	0
177	20241202	182200	23649610	5300	5300	5300	5300	0
178	20241202	182100	23649610	5300	5300	5300	5300	0
179	20241202	182000	23649610	5300	5300	5300	5300	0
180	20241202	181900	23649610	5300	5300	5300	5300	0
181	20241202	181800	23649610	5300	5300	5300	5300	0
182	20241202	181700	23649610	5300	5300	5300	5300	80
183	20241202	181600	23649610	5300	5300	5300	5300	0
184	20241202	181500	23649610	5300	5300	5300	5300	0
185	20241202	181400	23649610	5300	5300	5300	5300	0
186	20241202	181300	23649610	5300	5300	5300	5300	0
187	20241202	181200	23649610	5300	5300	5300	5300	0
188	20241202	181100	23649610	5300	5300	5300	5300	0
189	20241202	181000	23649610	5300	5300	5300	5300	0
190	20241202	180900	23649610	5300	5300	5300	5300	0
191	20241202	180800	23649610	5300	5300	5300	5300	0
192	20241202	180700	23649610	5300	5300	5300	5300	0
193	20241202	180600	23649610	5300	5300	5300	5300	0
194	20241202	180500	23649610	5300	5300	5300	5300	0
195	20241202	180400	23649610	5300	5300	5300	5300	0
196	20241202	180300	23649610	5300	5300	5300	5300	0
197	20241202	180200	23649610	5300	5300	5300	5300	0
198	20241202	180100	23649610	5300	5300	5300	5300	0
199	20241202	180000	23649610	5300	5300	5300	5300	0
200	20241202	175900	23649610	5300	5300	5300	5300	0
201	20241202	175800	23649610	5300	5300	5300	5300	0
202	20241202	175700	23649610	5300	5300	5300	5300	0
203	20241202	175600	23649610	5300	5300	5300	5300	0
204	20241202	175500	23649610	5300	5300	5300	5300	0
205	20241202	175400	23649610	5300	5300	5300	5300	0
206	20241202	175300	23649610	5300	5300	5300	5300	0
207	20241202	175200	23649610	5300	5300	5300	5300	0
208	20241202	175100	23649610	5300	5300	5300	5300	0
209	20241202	175000	23649610	5300	5300	5300	5300	0
210	20241202	174900	23649610	5300	5300	5300	5300	0
211	20241202	174800	23649610	5300	5300	5300	5300	0
212	20241202	174700	23649610	5300	5300	5300	5300	80
213	20241202	174600	23649610	5300	5300	5300	5300	0
214	20241202	174500	23649610	5300	5300	5300	5300	0
215	20241202	174400	23649610	5300	5300	5300	5300	0
216	20241202	174300	23649610	5300	5300	5300	5300	0
217	20241202	174200	23649610	5300	5300	5300	5300	0
218	20241202	174100	23649610	5300	5300	5300	5300	0
219	20241202	174000	23649610	5300	5300	5300	5300	0
220	20241202	173900	23649610	5300	5300	5300	5300	0
221	20241202	173800	23649610	5300	5300	5300	5300	0
222	20241202	173700	23649610	5300	5300	5300	5300	0
223	20241202	173600	23649610	5300	5300	5300	5300	0
224	20241202	173500	23649610	5300	5300	5300	5300	0
225	20241202	173400	23649610	5300	5300	5300	5300	0
226	20241202	173300	23649610	5300	5300	5300	5300	0
227	20241202	173200	23649610	5300	5300	5300	5300	0
228	20241202	173100	23649610	5300	5300	5300	5300	0
229	20241202	173000	23649610	5300	5300	5300	5300	0
230	20241202	172900	23649610	5300	5300	5300	5300	0
231	20241202	172800	23649610	5300	5300	5300	5300	0
232	20241202	172700	23649610	5300	5300	5300	5300	0
233	20241202	172600	23649610	5300	5300	5300	5300	0
234	20241202	172500	23649610	5300	5300	5300	5300	0
235	20241202	172400	23649610	5300	5300	5300	5300	0
236	20241202	172300	23649610	5300	5300	5300	5300	0
237	20241202	172200	23649610	5300	5300	5300	5300	0
238	20241202	172100	23649610	5300	5300	5300	5300	0
239	20241202	172000	23649610	5300	5300	5300	5300	0
240	20241202	171900	23649610	5300	5300	5300	5300	0
241	20241202	171800	23649610	5300	5300	5300	5300	0
242	20241202	171700	23649610	5300	5300	5300	5300	80
243	20241202	171600	23649610	5300	5300	5300	5300	0
244	20241202	171500	23649610	5300	5300	5300	5300	0
245	20241202	171400	23649610	5300	5300	5300	5300	0
246	20241202	171300	23649610	5300	5300	5300	5300	0
247	20241202	171200	23649610	5300	5300	5300	5300	0
248	20241202	171100	23649610	5300	5300	5300	5300	0
249	20241202	171000	23649610	5300	5300	5300	5300	0
250	20241202	170900	23649610	5300	5300	5300	5300	0
251	20241202	170800	23649610	5300	5300	5300	5300	0
252	20241202	170700	23649610	5300	5300	5300	5300	0
253	20241202	170600	23649610	5300	5300	5300	5300	0
254	20241202	170500	23649610	5300	5300	5300	5300	0
255	20241202	170400	23649610	5300	5300	5300	5300	0
256	20241202	170300	23649610	5300	5300	5300	5300	0
257	20241202	170200	23649610	5300	5300	5300	5300	0
258	20241202	170100	23649610	5300	5300	5300	5300	0
259	20241202	170000	23649610	5300	5300	5300	5300	0
260	20241202	165900	23649610	5300	5300	5300	5300	0
261	20241202	165800	23649610	5300	5300	5300	5300	0
262	20241202	165700	23649610	5300	5300	5300	5300	0
263	20241202	165600	23649610	5300	5300	5300	5300	0
264	20241202	165500	23649610	5300	5300	5300	5300	0
265	20241202	165400	23649610	5300	5300	5300	5300	0
266	20241202	165300	23649610	5300	5300	5300	5300	0
267	20241202	165200	23649610	5300	5300	5300	5300	0
268	20241202	165100	23649610	5300	5300	5300	5300	0
269	20241202	165000	23649610	5300	5300	5300	5300	0
270	20241202	164900	23649610	5300	5300	5300	5300	0
271	20241202	164800	23649610	5300	5300	5300	5300	0
272	20241202	164700	23649610	5300	5300	5300	5300	80
273	20241202	164600	23649610	5300	5300	5300	5300	0
274	20241202	164500	23649610	5300	5300	5300	5300	0
275	20241202	164400	23649610	5300	5300	5300	5300	0
276	20241202	164300	23649610	5300	5300	5300	5300	0
277	20241202	164200	23649610	5300	5300	5300	5300	0
278	20241202	164100	23649610	5300	5300	5300	5300	0
279	20241202	164000	23649610	5300	5300	5300	5300	0
280	20241202	163900	23649610	5300	5300	5300	5300	0
281	20241202	163800	23649610	5300	5300	5300	5300	0
282	20241202	163700	23649610	5300	5300	5300	5300	0
283	20241202	163600	23649610	5300	5300	5300	5300	0
284	20241202	163500	23649610	5300	5300	5300	5300	0
285	20241202	163400	23649610	5300	5300	5300	5300	0
286	20241202	163300	23649610	5300	5300	5300	5300	0
287	20241202	163200	23649610	5300	5300	5300	5300	0
288	20241202	163100	23649610	5300	5300	5300	5300	0
289	20241202	163000	23649610	5300	5300	5300	5300	0
290	20241202	162900	23649610	5300	5300	5300	5300	0
291	20241202	162800	23649610	5300	5300	5300	5300	0
292	20241202	162700	23649610	5300	5300	5300	5300	0
293	20241202	162600	23649610	5300	5300	5300	5300	0
294	20241202	162500	23649610	5300	5300	5300	5300	0
295	20241202	162400	23649610	5300	5300	5300	5300	0
296	20241202	162300	23649610	5300	5300	5300	5300	0
297	20241202	162200	23649610	5300	5300	5300	5300	0
298	20241202	162100	23649610	5300	5300	5300	5300	0
299	20241202	162000	23649610	5300	5300	5300	5300	0
300	20241202	161900	23649610	5300	5300	5300	5300	0
301	20241202	161800	23649610	5300	5300	5300	5300	0
302	20241202	161700	23649610	5300	5300	5300	5300	80
303	20241202	161600	23649610	5300	5300	5300	5300	0
304	20241202	161500	23649610	5300	5300	5300	5300	0
305	20241202	161400	23649610	5300	5300	5300	5300	0
306	20241202	161300	23649610	5300	5300	5300	5300	0
307	20241202	161200	23649610	5300	5300	5300	5300	0
308	20241202	161100	23649610	5300	5300	5300	5300	0
309	20241202	161000	23649610	5300	5300	5300	5300	0
310	20241202	160900	23649610	5300	5300	5300	5300	0
311	20241202	160800	23649610	5300	5300	5300	5300	0
312	20241202	160700	23649610	5300	5300	5300	5300	0
313	20241202	160600	23649610	5300	5300	5300	5300	0
314	20241202	160500	23649610	5300	5300	5300	5300	0
315	20241202	160400	23649610	5300	5300	5300	5300	0
316	20241202	160300	23649610	5300	5300	5300	5300	0
317	20241202	160200	23649610	5300	5300	5300	5300	0
318	20241202	160100	23649610	5300	5300	5300	5300	0
319	20241202	160000	23649610	5300	5300	5300	5300	0
320	20241202	155900	23649610	5300	5300	5300	5300	0
321	20241202	155800	23649610	5300	5300	5300	5300	0
322	20241202	155700	23649610	5300	5300	5300	5300	0
323	20241202	155600	23649610	5300	5300	5300	5300	0
324	20241202	155500	23649610	5300	5300	5300	5300	0
325	20241202	155400	23649610	5300	5300	5300	5300	0
326	20241202	155300	23649610	5300	5300	5300	5300	0
327	20241202	155200	23649610	5300	5300	5300	5300	0
328	20241202	155100	23649610	5300	5300	5300	5300	0
329	20241202	155000	23649610	5300	5300	5300	5300	0
330	20241202	154900	23649610	5300	5300	5300	5300	0
331	20241202	154800	23649610	5300	5300	5300	5300	0
332	20241202	154700	23649610	5300	5300	5300	5300	80
333	20241202	154600	23649610	5300	5300	5300	5300	0
334	20241202	154500	23649610	5300	5300	5300	5300	0
335	20241202	154400	23649610	5300	5300	5300	5300	0
336	20241202	154300	23649610	5300	5300	5300	5300	0
337	20241202	154200	23649610	5300	5300	5300	5300	0
338	20241202	154100	23649610	5300	5300	5300	5300	0
339	20241202	154000	23649610	5300	5300	5300	5300	0
340	20241202	153900	23649610	5300	5300	5300	5300	0
341	20241202	153800	23649610	5300	5300	5300	5300	0
342	20241202	153700	23649610	5300	5300	5300	5300	0
343	20241202	153600	23649610	5300	5300	5300	5300	0
344	20241202	153500	23649610	5300	5300	5300	5300	0
345	20241202	153400	23649610	5300	5300	5300	5300	0
346	20241202	153300	23649610	5300	5300	5300	5300	0
347	20241202	153200	23649610	5300	5300	5300	5300	0
348	20241202	153100	23649610	5300	5300	5300	5300	0
349	20241202	153000	23649610	5300	5300	5300	5300	80
350	20241202	152900	23225610	5310	5310	5310	5310	0
351	20241202	152800	23225610	5310	5310	5310	5310	0
352	20241202	152700	23225610	5310	5310	5310	5310	0
353	20241202	152600	23225610	5310	5310	5310	5310	0
354	20241202	152500	23225610	5310	5310	5310	5310	0
355	20241202	152400	23225610	5310	5310	5310	5310	0
356	20241202	152300	23225610	5310	5310	5310	5310	0
357	20241202	152200	23225610	5310	5310	5310	5310	0
358	20241202	152100	23225610	5310	5310	5310	5310	0
359	20241202	152000	23225610	5310	5310	5310	5310	0
360	20241202	151900	23225610	5310	5310	5310	5310	1
361	20241202	151800	23220300	5290	5290	5290	5290	0
362	20241202	151700	23220300	5290	5290	5290	5290	0
363	20241202	151600	23220300	5290	5290	5290	5290	3
364	20241202	151500	23204430	5290	5290	5290	5290	0
365	20241202	151400	23204430	5290	5290	5290	5290	0
366	20241202	151300	23204430	5290	5290	5290	5290	0
367	20241202	151200	23204430	5290	5290	5290	5290	0
368	20241202	151100	23204430	5290	5290	5290	5290	0
369	20241202	151000	23204430	5290	5290	5290	5290	0
370	20241202	150900	23204430	5290	5290	5290	5290	0
371	20241202	150800	23204430	5290	5290	5290	5290	50
372	20241202	150700	22939930	5290	5290	5290	5290	20
373	20241202	150600	22834130	5290	5290	5290	5290	50
374	20241202	150500	22569630	5290	5290	5290	5290	0
375	20241202	150400	22569630	5290	5290	5290	5290	8
376	20241202	150300	22527310	5290	5290	5290	5290	142
377	20241202	150200	21776130	5310	5310	5310	5310	0
378	20241202	150100	21776130	5310	5310	5310	5310	0
379	20241202	150000	21776130	5310	5310	5310	5310	0
380	20241202	145900	21776130	5310	5310	5310	5310	56
381	20241202	145800	21478770	5310	5310	5310	5310	0
382	20241202	145700	21478770	5310	5310	5310	5310	0
383	20241202	145600	21478770	5310	5310	5310	5310	0
384	20241202	145500	21478770	5310	5310	5310	5310	0
385	20241202	145400	21478770	5310	5310	5310	5310	0
386	20241202	145300	21478770	5310	5310	5310	5310	0
387	20241202	145200	21478770	5310	5310	5310	5310	0
388	20241202	145100	21478770	5310	5310	5310	5310	0
389	20241202	145000	21478770	5310	5310	5310	5310	0
390	20241202	144900	21478770	5310	5310	5310	5310	0
391	20241202	144800	21478770	5310	5310	5310	5310	0
392	20241202	144700	21478770	5310	5310	5310	5310	0
393	20241202	144600	21478770	5310	5310	5310	5310	0
394	20241202	144500	21478770	5310	5310	5310	5310	1
395	20241202	144400	21473460	5310	5310	5310	5310	6
396	20241202	144300	21441600	5310	5310	5310	5310	0
397	20241202	144200	21441600	5310	5300	5310	5300	500
398	20241202	144100	18787260	5300	5300	5300	5300	0
399	20241202	144000	18787260	5300	5300	5300	5300	0
400	20241202	143900	18787260	5300	5300	5300	5300	0
401	20241202	143800	18787260	5300	5300	5300	5300	0
402	20241202	143700	18787260	5300	5300	5300	5300	0
403	20241202	143600	18787260	5300	5300	5300	5300	0
404	20241202	143500	18787260	5300	5300	5300	5300	0
405	20241202	143400	18787260	5300	5300	5300	5300	0
406	20241202	143300	18787260	5300	5300	5300	5300	0
407	20241202	143200	18787260	5300	5300	5300	5300	0
408	20241202	143100	18787260	5300	5300	5300	5300	0
409	20241202	143000	18787260	5300	5300	5300	5300	0
410	20241202	142900	18787260	5300	5300	5300	5300	422
411	20241202	142800	16550660	5310	5310	5310	5310	92
412	20241202	142700	16062140	5300	5300	5300	5300	0
413	20241202	142600	16062140	5300	5300	5300	5300	0
414	20241202	142500	16062140	5300	5300	5300	5300	0
415	20241202	142400	16062140	5300	5300	5300	5300	0
416	20241202	142300	16062140	5300	5300	5300	5300	0
417	20241202	142200	16062140	5300	5310	5310	5300	11
418	20241202	142100	16003740	5310	5310	5310	5310	169
419	20241202	142000	15106350	5320	5320	5320	5320	0
420	20241202	141900	15106350	5320	5320	5320	5320	0
421	20241202	141800	15106350	5320	5320	5320	5320	0
422	20241202	141700	15106350	5320	5320	5320	5320	0
423	20241202	141600	15106350	5320	5320	5320	5320	0
424	20241202	141500	15106350	5320	5320	5320	5320	0
425	20241202	141400	15106350	5320	5320	5320	5320	0
426	20241202	141300	15106350	5320	5320	5320	5320	0
427	20241202	141200	15106350	5320	5320	5320	5320	0
428	20241202	141100	15106350	5320	5320	5320	5320	0
429	20241202	141000	15106350	5320	5320	5320	5320	0
430	20241202	140900	15106350	5320	5320	5320	5320	0
431	20241202	140800	15106350	5320	5320	5320	5320	0
432	20241202	140700	15106350	5320	5320	5320	5320	0
433	20241202	140600	15106350	5320	5320	5320	5320	0
434	20241202	140500	15106350	5320	5320	5320	5320	0
435	20241202	140400	15106350	5320	5320	5320	5320	0
436	20241202	140300	15106350	5320	5320	5320	5320	48
437	20241202	140200	14850990	5320	5320	5320	5320	0
438	20241202	140100	14850990	5320	5320	5320	5320	0
439	20241202	140000	14850990	5320	5320	5320	5320	0
440	20241202	135900	14850990	5320	5320	5320	5320	0
441	20241202	135800	14850990	5320	5320	5320	5320	0
442	20241202	135700	14850990	5320	5320	5320	5320	0
443	20241202	135600	14850990	5320	5320	5320	5320	0
444	20241202	135500	14850990	5320	5320	5320	5320	0
445	20241202	135400	14850990	5320	5320	5320	5320	0
446	20241202	135300	14850990	5320	5320	5320	5320	0
447	20241202	135200	14850990	5320	5320	5320	5320	0
448	20241202	135100	14850990	5320	5320	5320	5320	0
449	20241202	135000	14850990	5320	5320	5320	5320	1
450	20241202	134900	14845670	5350	5350	5350	5350	0
451	20241202	134800	14845670	5350	5350	5350	5350	0
452	20241202	134700	14845670	5350	5350	5350	5350	0
453	20241202	134600	14845670	5350	5350	5350	5350	0
454	20241202	134500	14845670	5350	5350	5350	5350	0
455	20241202	134400	14845670	5350	5350	5350	5350	0
456	20241202	134300	14845670	5350	5350	5350	5350	0
457	20241202	134200	14845670	5350	5350	5350	5350	0
458	20241202	134100	14845670	5350	5350	5350	5350	0
459	20241202	134000	14845670	5350	5350	5350	5350	0
460	20241202	133900	14845670	5350	5350	5350	5350	10
461	20241202	133800	14792170	5320	5320	5320	5320	0
462	20241202	133700	14792170	5320	5320	5320	5320	0
463	20241202	133600	14792170	5320	5320	5320	5320	0
464	20241202	133500	14792170	5320	5320	5320	5320	0
465	20241202	133400	14792170	5320	5320	5320	5320	0
466	20241202	133300	14792170	5320	5320	5320	5320	0
467	20241202	133200	14792170	5320	5320	5320	5320	0
468	20241202	133100	14792170	5320	5320	5320	5320	0
469	20241202	133000	14792170	5320	5320	5320	5320	5
470	20241202	132900	14765570	5320	5320	5320	5320	0
471	20241202	132800	14765570	5320	5320	5320	5320	0
472	20241202	132700	14765570	5320	5320	5320	5320	0
473	20241202	132600	14765570	5320	5320	5320	5320	0
474	20241202	132500	14765570	5320	5320	5320	5320	0
475	20241202	132400	14765570	5320	5320	5320	5320	0
476	20241202	132300	14765570	5320	5320	5320	5320	0
477	20241202	132200	14765570	5320	5320	5320	5320	0
478	20241202	132100	14765570	5320	5320	5320	5320	0
479	20241202	132000	14765570	5320	5320	5320	5320	0
480	20241202	131900	14765570	5320	5330	5350	5320	203
481	20241202	131800	13679940	5330	5330	5330	5330	0
482	20241202	131700	13679940	5330	5330	5330	5330	0
483	20241202	131600	13679940	5330	5330	5330	5330	0
484	20241202	131500	13679940	5330	5330	5330	5330	0
485	20241202	131400	13679940	5330	5330	5330	5330	0
486	20241202	131300	13679940	5330	5330	5330	5330	0
487	20241202	131200	13679940	5330	5330	5330	5330	0
488	20241202	131100	13679940	5330	5330	5330	5330	0
489	20241202	131000	13679940	5330	5330	5330	5330	0
490	20241202	130900	13679940	5330	5330	5330	5330	0
491	20241202	130800	13679940	5330	5330	5330	5330	0
492	20241202	130700	13679940	5330	5330	5330	5330	0
493	20241202	130600	13679940	5330	5330	5330	5330	0
494	20241202	130500	13679940	5330	5330	5330	5330	0
495	20241202	130400	13679940	5330	5330	5330	5330	0
496	20241202	130300	13679940	5330	5330	5330	5330	0
497	20241202	130200	13679940	5330	5330	5330	5330	0
498	20241202	130100	13679940	5330	5330	5330	5330	0
499	20241202	130000	13679940	5330	5330	5330	5330	0
500	20241202	125900	13679940	5330	5330	5330	5330	0
501	20241202	125800	13679940	5330	5330	5330	5330	0
502	20241202	125700	13679940	5330	5330	5330	5330	0
503	20241202	125600	13679940	5330	5330	5330	5330	0
504	20241202	125500	13679940	5330	5330	5330	5330	10
505	20241202	125400	13626640	5320	5320	5320	5320	0
506	20241202	125300	13626640	5320	5320	5320	5320	0
507	20241202	125200	13626640	5320	5320	5320	5320	0
508	20241202	125100	13626640	5320	5320	5320	5320	0
509	20241202	125000	13626640	5320	5320	5320	5320	0
510	20241202	124900	13626640	5320	5320	5320	5320	0
511	20241202	124800	13626640	5320	5320	5320	5320	0
512	20241202	124700	13626640	5320	5320	5320	5320	0
513	20241202	124600	13626640	5320	5320	5320	5320	0
514	20241202	124500	13626640	5320	5320	5320	5320	0
515	20241202	124400	13626640	5320	5320	5320	5320	0
516	20241202	124300	13626640	5320	5320	5320	5320	0
517	20241202	124200	13626640	5320	5320	5320	5320	0
518	20241202	124100	13626640	5320	5320	5320	5320	0
519	20241202	124000	13626640	5320	5320	5320	5320	0
520	20241202	123900	13626640	5320	5320	5320	5320	0
521	20241202	123800	13626640	5320	5320	5320	5320	0
522	20241202	123700	13626640	5320	5320	5320	5320	0
523	20241202	123600	13626640	5320	5320	5320	5320	0
524	20241202	123500	13626640	5320	5320	5320	5320	0
525	20241202	123400	13626640	5320	5320	5320	5320	0
526	20241202	123300	13626640	5320	5320	5320	5320	0
527	20241202	123200	13626640	5320	5320	5320	5320	0
528	20241202	123100	13626640	5320	5320	5320	5320	3
529	20241202	123000	13610680	5320	5320	5320	5320	0
530	20241202	122900	13610680	5320	5320	5320	5320	0
531	20241202	122800	13610680	5320	5320	5320	5320	0
532	20241202	122700	13610680	5320	5320	5320	5320	0
533	20241202	122600	13610680	5320	5320	5320	5320	0
534	20241202	122500	13610680	5320	5320	5320	5320	0
535	20241202	122400	13610680	5320	5320	5320	5320	0
536	20241202	122300	13610680	5320	5320	5320	5320	0
537	20241202	122200	13610680	5320	5330	5330	5320	300
538	20241202	122100	12014550	5340	5340	5340	5340	0
539	20241202	122000	12014550	5340	5340	5340	5340	0
540	20241202	121900	12014550	5340	5340	5340	5340	0
541	20241202	121800	12014550	5340	5340	5340	5340	0
542	20241202	121700	12014550	5340	5340	5340	5340	0
543	20241202	121600	12014550	5340	5340	5340	5340	0
544	20241202	121500	12014550	5340	5340	5340	5340	0
545	20241202	121400	12014550	5340	5340	5340	5340	0
546	20241202	121300	12014550	5340	5340	5340	5340	100
547	20241202	121200	11480550	5350	5350	5350	5350	0
548	20241202	121100	11480550	5350	5350	5350	5350	0
549	20241202	121000	11480550	5350	5350	5350	5350	0
550	20241202	120900	11480550	5350	5350	5350	5350	0
551	20241202	120800	11480550	5350	5350	5350	5350	0
552	20241202	120700	11480550	5350	5350	5350	5350	0
553	20241202	120600	11480550	5350	5350	5350	5350	0
554	20241202	120500	11480550	5350	5350	5350	5350	0
555	20241202	120400	11480550	5350	5350	5350	5350	0
556	20241202	120300	11480550	5350	5350	5350	5350	0
557	20241202	120200	11480550	5350	5350	5350	5350	0
558	20241202	120100	11480550	5350	5350	5350	5350	0
559	20241202	120000	11480550	5350	5350	5350	5350	0
560	20241202	115900	11480550	5350	5350	5350	5350	0
561	20241202	115800	11480550	5350	5350	5350	5350	0
562	20241202	115700	11480550	5350	5350	5350	5350	0
563	20241202	115600	11480550	5350	5350	5350	5350	0
564	20241202	115500	11480550	5350	5350	5350	5350	0
565	20241202	115400	11480550	5350	5350	5350	5350	0
566	20241202	115300	11480550	5350	5350	5350	5350	0
567	20241202	115200	11480550	5350	5350	5350	5350	0
568	20241202	115100	11480550	5350	5350	5350	5350	0
569	20241202	115000	11480550	5350	5350	5350	5350	0
570	20241202	114900	11480550	5350	5350	5350	5350	0
571	20241202	114800	11480550	5350	5350	5350	5350	0
572	20241202	114700	11480550	5350	5350	5350	5350	0
573	20241202	114600	11480550	5350	5350	5350	5350	0
574	20241202	114500	11480550	5350	5350	5350	5350	0
575	20241202	114400	11480550	5350	5350	5350	5350	0
576	20241202	114300	11480550	5350	5350	5350	5350	0
577	20241202	114200	11480550	5350	5350	5350	5350	0
578	20241202	114100	11480550	5350	5350	5350	5350	0
579	20241202	114000	11480550	5350	5350	5350	5350	0
580	20241202	113900	11480550	5350	5350	5350	5350	0
581	20241202	113800	11480550	5350	5350	5350	5350	0
582	20241202	113700	11480550	5350	5350	5350	5350	10
583	20241202	113600	11427050	5350	5350	5350	5350	3
584	20241202	113500	11411000	5350	5350	5350	5350	0
585	20241202	113400	11411000	5350	5350	5350	5350	0
586	20241202	113300	11411000	5350	5350	5350	5350	0
587	20241202	113200	11411000	5350	5350	5350	5350	0
588	20241202	113100	11411000	5350	5350	5350	5350	0
589	20241202	113000	11411000	5350	5350	5350	5350	0
590	20241202	112900	11411000	5350	5350	5350	5350	0
591	20241202	112800	11411000	5350	5350	5350	5350	0
592	20241202	112700	11411000	5350	5350	5350	5350	0
593	20241202	112600	11411000	5350	5350	5350	5350	20
594	20241202	112500	11304000	5330	5330	5330	5330	0
595	20241202	112400	11304000	5330	5330	5330	5330	0
596	20241202	112300	11304000	5330	5330	5330	5330	0
597	20241202	112200	11304000	5330	5330	5330	5330	0
598	20241202	112100	11304000	5330	5330	5330	5330	0
599	20241202	112000	11304000	5330	5330	5330	5330	0
600	20241202	111900	11304000	5330	5330	5330	5330	0
601	20241202	111800	11304000	5330	5330	5330	5330	0
602	20241202	111700	11304000	5330	5330	5330	5330	0
603	20241202	111600	11304000	5330	5330	5330	5330	0
604	20241202	111500	11304000	5330	5330	5330	5330	0
605	20241202	111400	11304000	5330	5330	5330	5330	0
606	20241202	111300	11304000	5330	5330	5330	5330	0
607	20241202	111200	11304000	5330	5330	5330	5330	0
608	20241202	111100	11304000	5330	5330	5330	5330	8
609	20241202	111000	11261360	5320	5320	5320	5320	0
610	20241202	110900	11261360	5320	5320	5320	5320	0
611	20241202	110800	11261360	5320	5320	5320	5320	0
612	20241202	110700	11261360	5320	5320	5320	5320	0
613	20241202	110600	11261360	5320	5320	5320	5320	0
614	20241202	110500	11261360	5320	5320	5320	5320	0
615	20241202	110400	11261360	5320	5320	5320	5320	0
616	20241202	110300	11261360	5320	5320	5320	5320	0
617	20241202	110200	11261360	5320	5320	5320	5320	0
618	20241202	110100	11261360	5320	5320	5320	5320	0
619	20241202	110000	11261360	5320	5320	5320	5320	0
620	20241202	105900	11261360	5320	5320	5320	5320	0
621	20241202	105800	11261360	5320	5320	5320	5320	0
622	20241202	105700	11261360	5320	5320	5320	5320	161
623	20241202	105600	10404840	5320	5320	5320	5320	0
624	20241202	105500	10404840	5320	5320	5320	5320	725
625	20241202	105400	6547840	5320	5320	5320	5320	0
626	20241202	105300	6547840	5320	5320	5320	5320	0
627	20241202	105200	6547840	5320	5320	5320	5320	0
628	20241202	105100	6547840	5320	5320	5320	5320	4
629	20241202	105000	6526560	5320	5320	5320	5320	0
630	20241202	104900	6526560	5320	5320	5320	5320	10
631	20241202	104800	6473360	5320	5320	5320	5320	0
632	20241202	104700	6473360	5320	5320	5320	5320	0
633	20241202	104600	6473360	5320	5320	5320	5320	0
634	20241202	104500	6473360	5320	5320	5320	5320	0
635	20241202	104400	6473360	5320	5320	5320	5320	41
636	20241202	104300	6255240	5300	5300	5300	5300	0
637	20241202	104200	6255240	5300	5300	5300	5300	0
638	20241202	104100	6255240	5300	5300	5300	5300	0
639	20241202	104000	6255240	5300	5300	5300	5300	0
640	20241202	103900	6255240	5300	5300	5300	5300	0
641	20241202	103800	6255240	5300	5300	5300	5300	0
642	20241202	103700	6255240	5300	5300	5300	5300	0
643	20241202	103600	6255240	5300	5300	5300	5300	0
644	20241202	103500	6255240	5300	5300	5300	5300	0
645	20241202	103400	6255240	5300	5300	5300	5300	0
646	20241202	103300	6255240	5300	5300	5300	5300	0
647	20241202	103200	6255240	5300	5300	5300	5300	0
648	20241202	103100	6255240	5300	5300	5300	5300	0
649	20241202	103000	6255240	5300	5300	5300	5300	0
650	20241202	102900	6255240	5300	5300	5300	5300	0
651	20241202	102800	6255240	5300	5300	5300	5300	0
652	20241202	102700	6255240	5300	5300	5300	5300	0
653	20241202	102600	6255240	5300	5300	5300	5300	0
654	20241202	102500	6255240	5300	5300	5300	5300	0
655	20241202	102400	6255240	5300	5300	5300	5300	0
656	20241202	102300	6255240	5300	5300	5300	5300	0
657	20241202	102200	6255240	5300	5300	5300	5300	0
658	20241202	102100	6255240	5300	5300	5300	5300	0
659	20241202	102000	6255240	5300	5300	5300	5300	0
660	20241202	101900	6255240	5300	5300	5300	5300	0
661	20241202	101800	6255240	5300	5300	5300	5300	104
662	20241202	101700	5704040	5300	5300	5300	5300	0
663	20241202	101600	5704040	5300	5300	5300	5300	0
664	20241202	101500	5704040	5300	5300	5300	5300	0
665	20241202	101400	5704040	5300	5300	5300	5300	0
666	20241202	101300	5704040	5300	5300	5300	5300	0
667	20241202	101200	5704040	5300	5300	5300	5300	0
668	20241202	101100	5704040	5300	5300	5300	5300	0
669	20241202	101000	5704040	5300	5300	5300	5300	0
670	20241202	100900	5704040	5300	5340	5340	5300	544
671	20241202	100800	2819670	5330	5330	5330	5330	0
672	20241202	100700	2819670	5330	5330	5330	5330	0
673	20241202	100600	2819670	5330	5330	5330	5330	0
674	20241202	100500	2819670	5330	5330	5330	5330	0
675	20241202	100400	2819670	5330	5350	5350	5330	134
676	20241202	100300	2105140	5340	5360	5360	5340	44
677	20241202	100200	1869870	5390	5390	5390	5390	0
678	20241202	100100	1869870	5390	5390	5390	5390	0
679	20241202	100000	1869870	5390	5390	5390	5390	0
680	20241202	095900	1869870	5390	5390	5390	5390	0
681	20241202	095800	1869870	5390	5390	5390	5390	0
682	20241202	095700	1869870	5390	5390	5390	5390	0
683	20241202	095600	1869870	5390	5390	5390	5390	100
684	20241202	095500	1330870	5390	5390	5390	5390	0
685	20241202	095400	1330870	5390	5390	5390	5390	0
686	20241202	095300	1330870	5390	5390	5390	5390	0
687	20241202	095200	1330870	5390	5390	5390	5390	3
688	20241202	095100	1314700	5390	5390	5390	5390	1
689	20241202	095000	1309310	5390	5390	5390	5390	1
690	20241202	094900	1303920	5350	5350	5350	5350	0
691	20241202	094800	1303920	5350	5350	5350	5350	7
692	20241202	094700	1266470	5350	5350	5350	5350	0
693	20241202	094600	1266470	5350	5350	5350	5350	0
694	20241202	094500	1266470	5350	5350	5350	5350	0
695	20241202	094400	1266470	5350	5360	5360	5350	3
696	20241202	094300	1250410	5390	5390	5390	5390	0
697	20241202	094200	1250410	5390	5380	5390	5350	53
698	20241202	094100	965480	5390	5390	5390	5390	2
699	20241202	094000	954700	5370	5370	5370	5370	0
700	20241202	093900	954700	5370	5370	5370	5370	0
701	20241202	093800	954700	5370	5370	5370	5370	0
702	20241202	093700	954700	5370	5370	5370	5370	0
703	20241202	093600	954700	5370	5370	5370	5370	0
704	20241202	093500	954700	5370	5370	5370	5370	0
705	20241202	093400	954700	5370	5370	5370	5370	0
706	20241202	093300	954700	5370	5370	5370	5370	0
707	20241202	093200	954700	5370	5370	5370	5370	0
708	20241202	093100	954700	5370	5370	5370	5370	0
709	20241202	093000	954700	5370	5380	5400	5370	126
710	20241202	092900	277280	5400	5400	5400	5400	0
711	20241202	092800	277280	5400	5400	5400	5400	0
712	20241202	092700	277280	5400	5400	5400	5400	0
713	20241202	092600	277280	5400	5400	5400	5400	7
714	20241202	092500	239480	5400	5400	5400	5400	0
715	20241202	092400	239480	5400	5400	5400	5400	0
716	20241202	092300	239480	5400	5400	5400	5400	0
717	20241202	092200	239480	5400	5400	5400	5400	0
718	20241202	092100	239480	5400	5400	5400	5400	1
719	20241202	092000	234080	5400	5400	5400	5400	0
720	20241202	091900	234080	5400	5400	5400	5400	2
721	20241202	091800	223280	5460	5460	5460	5460	0
722	20241202	091700	223280	5460	5460	5460	5460	0
723	20241202	091600	223280	5460	5460	5460	5460	0
724	20241202	091500	223280	5460	5460	5460	5460	0
725	20241202	091400	223280	5460	5460	5460	5460	20
726	20241202	091300	114080	5460	5460	5460	5460	0
727	20241202	091200	114080	5460	5460	5460	5460	0
728	20241202	091100	114080	5460	5460	5460	5460	0
729	20241202	091000	114080	5460	5460	5460	5460	0
730	20241202	090900	114080	5460	5460	5460	5460	0
731	20241202	090800	114080	5460	5460	5460	5460	0
732	20241202	090700	114080	5460	5460	5460	5460	0
733	20241202	090600	114080	5460	5430	5460	5430	2
734	20241202	090500	103190	5430	5440	5440	5430	3
735	20241202	090400	86880	5430	5430	5430	5430	0
736	20241202	090300	86880	5430	5430	5430	5430	0
737	20241202	090200	86880	5430	5430	5430	5430	0
738	20241202	090100	86880	5430	5430	5430	5430	1
739	20241202	090000	81450	5430	5430	5430	5430	15