KissMeData/021320/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	190700	16708670	4000	4000	4000	4000	340
3	20241202	190600	16708670	4000	4000	4000	4000	0
4	20241202	190500	16708670	4000	4000	4000	4000	0
5	20241202	190400	16708670	4000	4000	4000	4000	0
6	20241202	190300	16708670	4000	4000	4000	4000	0
7	20241202	190200	16708670	4000	4000	4000	4000	0
8	20241202	190100	16708670	4000	4000	4000	4000	0
9	20241202	190000	16708670	4000	4000	4000	4000	0
10	20241202	185900	16708670	4000	4000	4000	4000	0
11	20241202	185800	16708670	4000	4000	4000	4000	0
12	20241202	185700	16708670	4000	4000	4000	4000	0
13	20241202	185600	16708670	4000	4000	4000	4000	0
14	20241202	185500	16708670	4000	4000	4000	4000	0
15	20241202	185400	16708670	4000	4000	4000	4000	0
16	20241202	185300	16708670	4000	4000	4000	4000	0
17	20241202	185200	16708670	4000	4000	4000	4000	0
18	20241202	185100	16708670	4000	4000	4000	4000	0
19	20241202	185000	16708670	4000	4000	4000	4000	0
20	20241202	184900	16708670	4000	4000	4000	4000	0
21	20241202	184800	16708670	4000	4000	4000	4000	0
22	20241202	184700	16708670	4000	4000	4000	4000	0
23	20241202	184600	16708670	4000	4000	4000	4000	0
24	20241202	184500	16708670	4000	4000	4000	4000	0
25	20241202	184400	16708670	4000	4000	4000	4000	0
26	20241202	184300	16708670	4000	4000	4000	4000	0
27	20241202	184200	16708670	4000	4000	4000	4000	0
28	20241202	184100	16708670	4000	4000	4000	4000	0
29	20241202	184000	16708670	4000	4000	4000	4000	0
30	20241202	183900	16708670	4000	4000	4000	4000	0
31	20241202	183800	16708670	4000	4000	4000	4000	0
32	20241202	183700	16708670	4000	4000	4000	4000	340
33	20241202	183600	16708670	4000	4000	4000	4000	0
34	20241202	183500	16708670	4000	4000	4000	4000	0
35	20241202	183400	16708670	4000	4000	4000	4000	0
36	20241202	183300	16708670	4000	4000	4000	4000	0
37	20241202	183200	16708670	4000	4000	4000	4000	0
38	20241202	183100	16708670	4000	4000	4000	4000	0
39	20241202	183000	16708670	4000	4000	4000	4000	0
40	20241202	182900	16708670	4000	4000	4000	4000	0
41	20241202	182800	16708670	4000	4000	4000	4000	0
42	20241202	182700	16708670	4000	4000	4000	4000	0
43	20241202	182600	16708670	4000	4000	4000	4000	0
44	20241202	182500	16708670	4000	4000	4000	4000	0
45	20241202	182400	16708670	4000	4000	4000	4000	0
46	20241202	182300	16708670	4000	4000	4000	4000	0
47	20241202	182200	16708670	4000	4000	4000	4000	0
48	20241202	182100	16708670	4000	4000	4000	4000	0
49	20241202	182000	16708670	4000	4000	4000	4000	0
50	20241202	181900	16708670	4000	4000	4000	4000	0
51	20241202	181800	16708670	4000	4000	4000	4000	0
52	20241202	181700	16708670	4000	4000	4000	4000	0
53	20241202	181600	16708670	4000	4000	4000	4000	0
54	20241202	181500	16708670	4000	4000	4000	4000	0
55	20241202	181400	16708670	4000	4000	4000	4000	0
56	20241202	181300	16708670	4000	4000	4000	4000	0
57	20241202	181200	16708670	4000	4000	4000	4000	0
58	20241202	181100	16708670	4000	4000	4000	4000	0
59	20241202	181000	16708670	4000	4000	4000	4000	0
60	20241202	180900	16708670	4000	4000	4000	4000	0
61	20241202	180800	16708670	4000	4000	4000	4000	0
62	20241202	180700	16708670	4000	4000	4000	4000	340
63	20241202	180600	16708670	4000	4000	4000	4000	0
64	20241202	180500	16708670	4000	4000	4000	4000	0
65	20241202	180400	16708670	4000	4000	4000	4000	0
66	20241202	180300	16708670	4000	4000	4000	4000	0
67	20241202	180200	16708670	4000	4000	4000	4000	0
68	20241202	180100	16708670	4000	4000	4000	4000	0
69	20241202	180000	16708670	4000	4000	4000	4000	0
70	20241202	175900	16708670	4000	4000	4000	4000	0
71	20241202	175800	16708670	4000	4000	4000	4000	0
72	20241202	175700	16708670	4000	4000	4000	4000	0
73	20241202	175600	16708670	4000	4000	4000	4000	0
74	20241202	175500	16708670	4000	4000	4000	4000	0
75	20241202	175400	16708670	4000	4000	4000	4000	0
76	20241202	175300	16708670	4000	4000	4000	4000	0
77	20241202	175200	16708670	4000	4000	4000	4000	0
78	20241202	175100	16708670	4000	4000	4000	4000	0
79	20241202	175000	16708670	4000	4000	4000	4000	0
80	20241202	174900	16708670	4000	4000	4000	4000	0
81	20241202	174800	16708670	4000	4000	4000	4000	0
82	20241202	174700	16708670	4000	4000	4000	4000	0
83	20241202	174600	16708670	4000	4000	4000	4000	0
84	20241202	174500	16708670	4000	4000	4000	4000	0
85	20241202	174400	16708670	4000	4000	4000	4000	0
86	20241202	174300	16708670	4000	4000	4000	4000	0
87	20241202	174200	16708670	4000	4000	4000	4000	0
88	20241202	174100	16708670	4000	4000	4000	4000	0
89	20241202	174000	16708670	4000	4000	4000	4000	0
90	20241202	173900	16708670	4000	4000	4000	4000	0
91	20241202	173800	16708670	4000	4000	4000	4000	0
92	20241202	173700	16708670	4000	4000	4000	4000	340
93	20241202	173600	16708670	4000	4000	4000	4000	0
94	20241202	173500	16708670	4000	4000	4000	4000	0
95	20241202	173400	16708670	4000	4000	4000	4000	0
96	20241202	173300	16708670	4000	4000	4000	4000	0
97	20241202	173200	16708670	4000	4000	4000	4000	0
98	20241202	173100	16708670	4000	4000	4000	4000	0
99	20241202	173000	16708670	4000	4000	4000	4000	0
100	20241202	172900	16708670	4000	4000	4000	4000	0
101	20241202	172800	16708670	4000	4000	4000	4000	0
102	20241202	172700	16708670	4000	4000	4000	4000	0
103	20241202	172600	16708670	4000	4000	4000	4000	0
104	20241202	172500	16708670	4000	4000	4000	4000	0
105	20241202	172400	16708670	4000	4000	4000	4000	0
106	20241202	172300	16708670	4000	4000	4000	4000	0
107	20241202	172200	16708670	4000	4000	4000	4000	0
108	20241202	172100	16708670	4000	4000	4000	4000	0
109	20241202	172000	16708670	4000	4000	4000	4000	0
110	20241202	171900	16708670	4000	4000	4000	4000	0
111	20241202	171800	16708670	4000	4000	4000	4000	0
112	20241202	171700	16708670	4000	4000	4000	4000	0
113	20241202	171600	16708670	4000	4000	4000	4000	0
114	20241202	171500	16708670	4000	4000	4000	4000	0
115	20241202	171400	16708670	4000	4000	4000	4000	0
116	20241202	171300	16708670	4000	4000	4000	4000	0
117	20241202	171200	16708670	4000	4000	4000	4000	0
118	20241202	171100	16708670	4000	4000	4000	4000	0
119	20241202	171000	16708670	4000	4000	4000	4000	0
120	20241202	170900	16708670	4000	4000	4000	4000	0
121	20241202	170800	16708670	4000	4000	4000	4000	0
122	20241202	170700	16708670	4000	4000	4000	4000	340
123	20241202	170600	16708670	4000	4000	4000	4000	0
124	20241202	170500	16708670	4000	4000	4000	4000	0
125	20241202	170400	16708670	4000	4000	4000	4000	0
126	20241202	170300	16708670	4000	4000	4000	4000	0
127	20241202	170200	16708670	4000	4000	4000	4000	0
128	20241202	170100	16708670	4000	4000	4000	4000	0
129	20241202	170000	16708670	4000	4000	4000	4000	0
130	20241202	165900	16708670	4000	4000	4000	4000	0
131	20241202	165800	16708670	4000	4000	4000	4000	0
132	20241202	165700	16708670	4000	4000	4000	4000	0
133	20241202	165600	16708670	4000	4000	4000	4000	0
134	20241202	165500	16708670	4000	4000	4000	4000	0
135	20241202	165400	16708670	4000	4000	4000	4000	0
136	20241202	165300	16708670	4000	4000	4000	4000	0
137	20241202	165200	16708670	4000	4000	4000	4000	0
138	20241202	165100	16708670	4000	4000	4000	4000	0
139	20241202	165000	16708670	4000	4000	4000	4000	0
140	20241202	164900	16708670	4000	4000	4000	4000	0
141	20241202	164800	16708670	4000	4000	4000	4000	0
142	20241202	164700	16708670	4000	4000	4000	4000	0
143	20241202	164600	16708670	4000	4000	4000	4000	0
144	20241202	164500	16708670	4000	4000	4000	4000	0
145	20241202	164400	16708670	4000	4000	4000	4000	0
146	20241202	164300	16708670	4000	4000	4000	4000	0
147	20241202	164200	16708670	4000	4000	4000	4000	0
148	20241202	164100	16708670	4000	4000	4000	4000	0
149	20241202	164000	16708670	4000	4000	4000	4000	0
150	20241202	163900	16708670	4000	4000	4000	4000	0
151	20241202	163800	16708670	4000	4000	4000	4000	0
152	20241202	163700	16708670	4000	4000	4000	4000	340
153	20241202	163600	16708670	4000	4000	4000	4000	0
154	20241202	163500	16708670	4000	4000	4000	4000	0
155	20241202	163400	16708670	4000	4000	4000	4000	0
156	20241202	163300	16708670	4000	4000	4000	4000	0
157	20241202	163200	16708670	4000	4000	4000	4000	0
158	20241202	163100	16708670	4000	4000	4000	4000	0
159	20241202	163000	16708670	4000	4000	4000	4000	0
160	20241202	162900	16708670	4000	4000	4000	4000	0
161	20241202	162800	16708670	4000	4000	4000	4000	0
162	20241202	162700	16708670	4000	4000	4000	4000	0
163	20241202	162600	16708670	4000	4000	4000	4000	0
164	20241202	162500	16708670	4000	4000	4000	4000	0
165	20241202	162400	16708670	4000	4000	4000	4000	0
166	20241202	162300	16708670	4000	4000	4000	4000	0
167	20241202	162200	16708670	4000	4000	4000	4000	0
168	20241202	162100	16708670	4000	4000	4000	4000	0
169	20241202	162000	16708670	4000	4000	4000	4000	0
170	20241202	161900	16708670	4000	4000	4000	4000	0
171	20241202	161800	16708670	4000	4000	4000	4000	0
172	20241202	161700	16708670	4000	4000	4000	4000	0
173	20241202	161600	16708670	4000	4000	4000	4000	0
174	20241202	161500	16708670	4000	4000	4000	4000	0
175	20241202	161400	16708670	4000	4000	4000	4000	0
176	20241202	161300	16708670	4000	4000	4000	4000	0
177	20241202	161200	16708670	4000	4000	4000	4000	0
178	20241202	161100	16708670	4000	4000	4000	4000	0
179	20241202	161000	16708670	4000	4000	4000	4000	0
180	20241202	160900	16708670	4000	4000	4000	4000	0
181	20241202	160800	16708670	4000	4000	4000	4000	0
182	20241202	160700	16708670	4000	4000	4000	4000	340
183	20241202	160600	16708670	4000	4000	4000	4000	0
184	20241202	160500	16708670	4000	4000	4000	4000	0
185	20241202	160400	16708670	4000	4000	4000	4000	0
186	20241202	160300	16708670	4000	4000	4000	4000	0
187	20241202	160200	16708670	4000	4000	4000	4000	0
188	20241202	160100	16708670	4000	4000	4000	4000	0
189	20241202	160000	16708670	4000	4000	4000	4000	0
190	20241202	155900	16708670	4000	4000	4000	4000	0
191	20241202	155800	16708670	4000	4000	4000	4000	0
192	20241202	155700	16708670	4000	4000	4000	4000	0
193	20241202	155600	16708670	4000	4000	4000	4000	0
194	20241202	155500	16708670	4000	4000	4000	4000	0
195	20241202	155400	16708670	4000	4000	4000	4000	0
196	20241202	155300	16708670	4000	4000	4000	4000	0
197	20241202	155200	16708670	4000	4000	4000	4000	0
198	20241202	155100	16708670	4000	4000	4000	4000	0
199	20241202	155000	16708670	4000	4000	4000	4000	0
200	20241202	154900	16708670	4000	4000	4000	4000	0
201	20241202	154800	16708670	4000	4000	4000	4000	0
202	20241202	154700	16708670	4000	4000	4000	4000	0
203	20241202	154600	16708670	4000	4000	4000	4000	0
204	20241202	154500	16708670	4000	4000	4000	4000	0
205	20241202	154400	16708670	4000	4000	4000	4000	0
206	20241202	154300	16708670	4000	4000	4000	4000	0
207	20241202	154200	16708670	4000	4000	4000	4000	0
208	20241202	154100	16708670	4000	4000	4000	4000	0
209	20241202	154000	16708670	4000	4000	4000	4000	0
210	20241202	153900	16708670	4000	4000	4000	4000	0
211	20241202	153800	16708670	4000	4000	4000	4000	0
212	20241202	153700	16708670	4000	4000	4000	4000	340
213	20241202	153600	16708670	4000	4000	4000	4000	0
214	20241202	153500	16708670	4000	4000	4000	4000	0
215	20241202	153400	16708670	4000	4000	4000	4000	0
216	20241202	153300	16708670	4000	4000	4000	4000	0
217	20241202	153200	16708670	4000	4000	4000	4000	0
218	20241202	153100	16708670	4000	4000	4000	4000	0
219	20241202	153000	16708670	4000	4000	4000	4000	340
220	20241202	152900	15348670	4070	4070	4070	4070	0
221	20241202	152800	15348670	4070	4070	4070	4070	0
222	20241202	152700	15348670	4070	4070	4070	4070	0
223	20241202	152600	15348670	4070	4070	4070	4070	0
224	20241202	152500	15348670	4070	4070	4070	4070	0
225	20241202	152400	15348670	4070	4070	4070	4070	0
226	20241202	152300	15348670	4070	4070	4070	4070	0
227	20241202	152200	15348670	4070	4070	4070	4070	0
228	20241202	152100	15348670	4070	4070	4070	4070	0
229	20241202	152000	15348670	4070	4070	4070	4070	0
230	20241202	151900	15348670	4070	4070	4070	4070	0
231	20241202	151800	15348670	4070	4070	4070	4070	0
232	20241202	151700	15348670	4070	4070	4070	4070	0
233	20241202	151600	15348670	4070	4070	4070	4070	0
234	20241202	151500	15348670	4070	4070	4070	4070	0
235	20241202	151400	15348670	4070	4070	4070	4070	1
236	20241202	151300	15344600	3985	3985	3985	3985	0
237	20241202	151200	15344600	3985	3985	3985	3985	0
238	20241202	151100	15344600	3985	3985	3985	3985	0
239	20241202	151000	15344600	3985	3985	3985	3985	0
240	20241202	150900	15344600	3985	3985	3985	3985	0
241	20241202	150800	15344600	3985	4015	4015	3985	858
242	20241202	150700	11917355	4075	4075	4075	4075	0
243	20241202	150600	11917355	4075	4075	4075	4075	0
244	20241202	150500	11917355	4075	4075	4075	4075	0
245	20241202	150400	11917355	4075	4075	4075	4075	2
246	20241202	150300	11909205	4080	4080	4080	4080	0
247	20241202	150200	11909205	4080	4080	4080	4080	0
248	20241202	150100	11909205	4080	4080	4080	4080	1
249	20241202	150000	11905125	4090	4090	4090	4090	0
250	20241202	145900	11905125	4090	4090	4090	4090	0
251	20241202	145800	11905125	4090	4090	4090	4090	0
252	20241202	145700	11905125	4090	4090	4090	4090	0
253	20241202	145600	11905125	4090	4090	4090	4090	0
254	20241202	145500	11905125	4090	4090	4090	4090	0
255	20241202	145400	11905125	4090	4090	4090	4090	0
256	20241202	145300	11905125	4090	4090	4090	4090	0
257	20241202	145200	11905125	4090	4090	4090	4090	0
258	20241202	145100	11905125	4090	4090	4090	4090	0
259	20241202	145000	11905125	4090	4090	4090	4090	0
260	20241202	144900	11905125	4090	4090	4090	4090	0
261	20241202	144800	11905125	4090	4090	4090	4090	0
262	20241202	144700	11905125	4090	4090	4090	4090	0
263	20241202	144600	11905125	4090	4090	4090	4090	0
264	20241202	144500	11905125	4090	4090	4090	4090	0
265	20241202	144400	11905125	4090	4090	4090	4090	0
266	20241202	144300	11905125	4090	4090	4090	4090	0
267	20241202	144200	11905125	4090	4090	4090	4090	0
268	20241202	144100	11905125	4090	4090	4090	4090	0
269	20241202	144000	11905125	4090	4090	4090	4090	0
270	20241202	143900	11905125	4090	4090	4090	4090	0
271	20241202	143800	11905125	4090	4090	4090	4090	0
272	20241202	143700	11905125	4090	4090	4090	4090	0
273	20241202	143600	11905125	4090	4090	4090	4090	0
274	20241202	143500	11905125	4090	4090	4090	4090	0
275	20241202	143400	11905125	4090	4090	4090	4090	0
276	20241202	143300	11905125	4090	4090	4090	4090	0
277	20241202	143200	11905125	4090	4090	4090	4090	0
278	20241202	143100	11905125	4090	4090	4090	4090	0
279	20241202	143000	11905125	4090	4090	4090	4090	0
280	20241202	142900	11905125	4090	4090	4090	4090	0
281	20241202	142800	11905125	4090	4090	4090	4090	0
282	20241202	142700	11905125	4090	4090	4090	4090	0
283	20241202	142600	11905125	4090	4090	4090	4090	0
284	20241202	142500	11905125	4090	4090	4090	4090	0
285	20241202	142400	11905125	4090	4090	4090	4090	0
286	20241202	142300	11905125	4090	4090	4090	4090	0
287	20241202	142200	11905125	4090	4090	4090	4090	0
288	20241202	142100	11905125	4090	4090	4090	4090	0
289	20241202	142000	11905125	4090	4090	4090	4090	0
290	20241202	141900	11905125	4090	4090	4090	4090	0
291	20241202	141800	11905125	4090	4090	4090	4090	0
292	20241202	141700	11905125	4090	4090	4090	4090	0
293	20241202	141600	11905125	4090	4090	4090	4090	0
294	20241202	141500	11905125	4090	4090	4090	4090	0
295	20241202	141400	11905125	4090	4090	4090	4090	0
296	20241202	141300	11905125	4090	4090	4090	4090	0
297	20241202	141200	11905125	4090	4090	4090	4090	0
298	20241202	141100	11905125	4090	4090	4090	4090	0
299	20241202	141000	11905125	4090	4090	4090	4090	0
300	20241202	140900	11905125	4090	4090	4090	4090	0
301	20241202	140800	11905125	4090	4090	4090	4090	0
302	20241202	140700	11905125	4090	4090	4090	4090	0
303	20241202	140600	11905125	4090	4090	4090	4090	0
304	20241202	140500	11905125	4090	4090	4090	4090	0
305	20241202	140400	11905125	4090	4090	4090	4090	0
306	20241202	140300	11905125	4090	4090	4090	4090	0
307	20241202	140200	11905125	4090	4090	4090	4090	0
308	20241202	140100	11905125	4090	4090	4090	4090	0
309	20241202	140000	11905125	4090	4090	4090	4090	0
310	20241202	135900	11905125	4090	4090	4090	4090	0
311	20241202	135800	11905125	4090	4090	4090	4090	0
312	20241202	135700	11905125	4090	4090	4090	4090	0
313	20241202	135600	11905125	4090	4090	4090	4090	0
314	20241202	135500	11905125	4090	4080	4090	4080	7
315	20241202	135400	11876530	4055	4055	4055	4055	0
316	20241202	135300	11876530	4055	4055	4055	4055	0
317	20241202	135200	11876530	4055	4055	4055	4055	0
318	20241202	135100	11876530	4055	4055	4055	4055	0
319	20241202	135000	11876530	4055	4055	4055	4055	0
320	20241202	134900	11876530	4055	4055	4055	4055	0
321	20241202	134800	11876530	4055	4055	4055	4055	0
322	20241202	134700	11876530	4055	4055	4055	4055	0
323	20241202	134600	11876530	4055	4055	4055	4055	0
324	20241202	134500	11876530	4055	4055	4055	4055	154
325	20241202	134400	11252060	4010	4010	4010	4010	622
326	20241202	134300	8757840	4010	4010	4010	4010	0
327	20241202	134200	8757840	4010	4010	4010	4010	0
328	20241202	134100	8757840	4010	4010	4010	4010	0
329	20241202	134000	8757840	4010	4010	4010	4010	0
330	20241202	133900	8757840	4010	4010	4010	4010	317
331	20241202	133800	7486670	4010	4020	4020	4010	63
332	20241202	133700	7233995	4010	4010	4010	4010	0
333	20241202	133600	7233995	4010	4010	4010	4010	0
334	20241202	133500	7233995	4010	4010	4010	4010	0
335	20241202	133400	7233995	4010	4010	4010	4010	0
336	20241202	133300	7233995	4010	4010	4010	4010	0
337	20241202	133200	7233995	4010	4010	4010	4010	0
338	20241202	133100	7233995	4010	4010	4010	4010	0
339	20241202	133000	7233995	4010	4010	4010	4010	0
340	20241202	132900	7233995	4010	4010	4010	4010	0
341	20241202	132800	7233995	4010	4010	4010	4010	0
342	20241202	132700	7233995	4010	4010	4010	4010	0
343	20241202	132600	7233995	4010	4010	4010	4010	0
344	20241202	132500	7233995	4010	4010	4010	4010	0
345	20241202	132400	7233995	4010	4010	4010	4010	0
346	20241202	132300	7233995	4010	4010	4010	4010	0
347	20241202	132200	7233995	4010	4010	4010	4010	0
348	20241202	132100	7233995	4010	4010	4010	4010	0
349	20241202	132000	7233995	4010	4010	4010	4010	0
350	20241202	131900	7233995	4010	4010	4010	4010	0
351	20241202	131800	7233995	4010	4010	4010	4010	0
352	20241202	131700	7233995	4010	4010	4010	4010	0
353	20241202	131600	7233995	4010	4010	4010	4010	0
354	20241202	131500	7233995	4010	4010	4010	4010	0
355	20241202	131400	7233995	4010	4010	4010	4010	0
356	20241202	131300	7233995	4010	4010	4010	4010	0
357	20241202	131200	7233995	4010	4010	4010	4010	0
358	20241202	131100	7233995	4010	4010	4010	4010	0
359	20241202	131000	7233995	4010	4010	4010	4010	0
360	20241202	130900	7233995	4010	4010	4010	4010	0
361	20241202	130800	7233995	4010	4010	4010	4010	0
362	20241202	130700	7233995	4010	4010	4010	4010	0
363	20241202	130600	7233995	4010	4010	4010	4010	0
364	20241202	130500	7233995	4010	4010	4010	4010	0
365	20241202	130400	7233995	4010	4010	4010	4010	0
366	20241202	130300	7233995	4010	4010	4010	4010	0
367	20241202	130200	7233995	4010	4010	4010	4010	0
368	20241202	130100	7233995	4010	4010	4010	4010	0
369	20241202	130000	7233995	4010	4010	4010	4010	0
370	20241202	125900	7233995	4010	4010	4010	4010	0
371	20241202	125800	7233995	4010	4010	4010	4010	0
372	20241202	125700	7233995	4010	4010	4010	4010	0
373	20241202	125600	7233995	4010	4010	4010	4010	0
374	20241202	125500	7233995	4010	4010	4010	4010	0
375	20241202	125400	7233995	4010	4010	4010	4010	0
376	20241202	125300	7233995	4010	4010	4010	4010	3
377	20241202	125200	7221965	4055	4055	4055	4055	0
378	20241202	125100	7221965	4055	4055	4055	4055	0
379	20241202	125000	7221965	4055	4055	4055	4055	0
380	20241202	124900	7221965	4055	4055	4055	4055	0
381	20241202	124800	7221965	4055	4055	4055	4055	0
382	20241202	124700	7221965	4055	4055	4055	4055	0
383	20241202	124600	7221965	4055	4055	4055	4055	0
384	20241202	124500	7221965	4055	4055	4055	4055	0
385	20241202	124400	7221965	4055	4055	4055	4055	0
386	20241202	124300	7221965	4055	4055	4055	4055	0
387	20241202	124200	7221965	4055	4055	4055	4055	0
388	20241202	124100	7221965	4055	4055	4055	4055	0
389	20241202	124000	7221965	4055	4055	4055	4055	0
390	20241202	123900	7221965	4055	4055	4055	4055	0
391	20241202	123800	7221965	4055	4055	4055	4055	0
392	20241202	123700	7221965	4055	4055	4055	4055	0
393	20241202	123600	7221965	4055	4055	4055	4055	0
394	20241202	123500	7221965	4055	4055	4055	4055	0
395	20241202	123400	7221965	4055	4055	4055	4055	0
396	20241202	123300	7221965	4055	4055	4055	4055	0
397	20241202	123200	7221965	4055	4055	4055	4055	0
398	20241202	123100	7221965	4055	4055	4055	4055	0
399	20241202	123000	7221965	4055	4055	4055	4055	0
400	20241202	122900	7221965	4055	4055	4055	4055	0
401	20241202	122800	7221965	4055	4055	4055	4055	0
402	20241202	122700	7221965	4055	4055	4055	4055	0
403	20241202	122600	7221965	4055	4055	4055	4055	0
404	20241202	122500	7221965	4055	4055	4055	4055	0
405	20241202	122400	7221965	4055	4010	4055	4010	489
406	20241202	122300	5248235	4010	4010	4010	4010	0
407	20241202	122200	5248235	4010	4010	4010	4010	0
408	20241202	122100	5248235	4010	4010	4010	4010	0
409	20241202	122000	5248235	4010	4010	4010	4010	0
410	20241202	121900	5248235	4010	4010	4010	4010	0
411	20241202	121800	5248235	4010	4010	4010	4010	0
412	20241202	121700	5248235	4010	4010	4010	4010	0
413	20241202	121600	5248235	4010	4030	4030	4010	90
414	20241202	121500	4886515	4035	4035	4035	4035	0
415	20241202	121400	4886515	4035	4035	4035	4035	0
416	20241202	121300	4886515	4035	4035	4035	4035	0
417	20241202	121200	4886515	4035	4035	4035	4035	0
418	20241202	121100	4886515	4035	4035	4035	4035	0
419	20241202	121000	4886515	4035	4035	4035	4035	0
420	20241202	120900	4886515	4035	4035	4035	4035	0
421	20241202	120800	4886515	4035	4035	4035	4035	0
422	20241202	120700	4886515	4035	4035	4035	4035	0
423	20241202	120600	4886515	4035	4035	4035	4035	0
424	20241202	120500	4886515	4035	4035	4035	4035	0
425	20241202	120400	4886515	4035	4035	4035	4035	0
426	20241202	120300	4886515	4035	4035	4035	4035	0
427	20241202	120200	4886515	4035	4035	4035	4035	0
428	20241202	120100	4886515	4035	4035	4035	4035	0
429	20241202	120000	4886515	4035	4035	4035	4035	0
430	20241202	115900	4886515	4035	4035	4035	4035	0
431	20241202	115800	4886515	4035	4035	4035	4035	1
432	20241202	115700	4882480	4040	4040	4040	4040	10
433	20241202	115600	4842080	4040	4040	4040	4040	0
434	20241202	115500	4842080	4040	4040	4040	4040	0
435	20241202	115400	4842080	4040	4040	4040	4040	0
436	20241202	115300	4842080	4040	4040	4040	4040	0
437	20241202	115200	4842080	4040	4040	4040	4040	0
438	20241202	115100	4842080	4040	4040	4040	4040	0
439	20241202	115000	4842080	4040	4040	4040	4040	0
440	20241202	114900	4842080	4040	4040	4040	4040	0
441	20241202	114800	4842080	4040	4040	4040	4040	0
442	20241202	114700	4842080	4040	4040	4040	4040	0
443	20241202	114600	4842080	4040	4040	4040	4040	0
444	20241202	114500	4842080	4040	4040	4040	4040	0
445	20241202	114400	4842080	4040	4040	4040	4040	0
446	20241202	114300	4842080	4040	4040	4040	4040	0
447	20241202	114200	4842080	4040	4040	4040	4040	0
448	20241202	114100	4842080	4040	4040	4040	4040	0
449	20241202	114000	4842080	4040	4040	4040	4040	0
450	20241202	113900	4842080	4040	4040	4040	4040	0
451	20241202	113800	4842080	4040	4040	4040	4040	0
452	20241202	113700	4842080	4040	4040	4040	4040	150
453	20241202	113600	4236080	4030	4030	4030	4030	0
454	20241202	113500	4236080	4030	4030	4030	4030	0
455	20241202	113400	4236080	4030	4030	4030	4030	0
456	20241202	113300	4236080	4030	4030	4030	4030	0
457	20241202	113200	4236080	4030	4030	4030	4030	0
458	20241202	113100	4236080	4030	4030	4030	4030	0
459	20241202	113000	4236080	4030	4030	4030	4030	0
460	20241202	112900	4236080	4030	4030	4030	4030	0
461	20241202	112800	4236080	4030	4030	4030	4030	0
462	20241202	112700	4236080	4030	4030	4030	4030	0
463	20241202	112600	4236080	4030	4030	4030	4030	0
464	20241202	112500	4236080	4030	4030	4030	4030	0
465	20241202	112400	4236080	4030	4030	4030	4030	2
466	20241202	112300	4228020	4030	4030	4030	4030	0
467	20241202	112200	4228020	4030	4030	4030	4030	0
468	20241202	112100	4228020	4030	4030	4030	4030	0
469	20241202	112000	4228020	4030	4030	4030	4030	0
470	20241202	111900	4228020	4030	4030	4030	4030	0
471	20241202	111800	4228020	4030	4030	4030	4030	0
472	20241202	111700	4228020	4030	4030	4030	4030	0
473	20241202	111600	4228020	4030	4030	4030	4030	0
474	20241202	111500	4228020	4030	4030	4030	4030	0
475	20241202	111400	4228020	4030	4030	4030	4030	0
476	20241202	111300	4228020	4030	4030	4030	4030	0
477	20241202	111200	4228020	4030	4030	4030	4030	0
478	20241202	111100	4228020	4030	4030	4030	4030	0
479	20241202	111000	4228020	4030	4030	4030	4030	0
480	20241202	110900	4228020	4030	4030	4030	4030	0
481	20241202	110800	4228020	4030	4030	4030	4030	0
482	20241202	110700	4228020	4030	4030	4030	4030	0
483	20241202	110600	4228020	4030	4035	4035	4030	12
484	20241202	110500	4179650	4040	4040	4040	4040	0
485	20241202	110400	4179650	4040	4040	4040	4040	0
486	20241202	110300	4179650	4040	4040	4040	4040	0
487	20241202	110200	4179650	4040	4040	4040	4040	0
488	20241202	110100	4179650	4040	4040	4040	4040	3
489	20241202	110000	4167530	4040	4040	4040	4040	0
490	20241202	105900	4167530	4040	4040	4040	4040	0
491	20241202	105800	4167530	4040	4040	4040	4040	0
492	20241202	105700	4167530	4040	4040	4040	4040	0
493	20241202	105600	4167530	4040	4040	4040	4040	0
494	20241202	105500	4167530	4040	4040	4040	4040	0
495	20241202	105400	4167530	4040	4040	4040	4040	0
496	20241202	105300	4167530	4040	4040	4040	4040	0
497	20241202	105200	4167530	4040	4040	4040	4040	0
498	20241202	105100	4167530	4040	4040	4040	4040	3
499	20241202	105000	4155410	4005	4005	4005	4005	0
500	20241202	104900	4155410	4005	4005	4005	4005	0
501	20241202	104800	4155410	4005	4005	4005	4005	0
502	20241202	104700	4155410	4005	4005	4005	4005	0
503	20241202	104600	4155410	4005	4005	4005	4005	0
504	20241202	104500	4155410	4005	4005	4005	4005	0
505	20241202	104400	4155410	4005	4005	4005	4005	0
506	20241202	104300	4155410	4005	4005	4005	4005	0
507	20241202	104200	4155410	4005	4005	4005	4005	0
508	20241202	104100	4155410	4005	4005	4005	4005	0
509	20241202	104000	4155410	4005	4005	4005	4005	0
510	20241202	103900	4155410	4005	4005	4005	4005	0
511	20241202	103800	4155410	4005	4005	4005	4005	0
512	20241202	103700	4155410	4005	4005	4005	4005	13
513	20241202	103600	4103345	4045	4045	4045	4045	0
514	20241202	103500	4103345	4045	4045	4045	4045	0
515	20241202	103400	4103345	4045	4045	4045	4045	0
516	20241202	103300	4103345	4045	4045	4045	4045	0
517	20241202	103200	4103345	4045	4045	4045	4045	0
518	20241202	103100	4103345	4045	4045	4045	4045	0
519	20241202	103000	4103345	4045	4045	4045	4045	0
520	20241202	102900	4103345	4045	4045	4045	4045	0
521	20241202	102800	4103345	4045	4045	4045	4045	0
522	20241202	102700	4103345	4045	4045	4045	4045	0
523	20241202	102600	4103345	4045	4045	4045	4045	0
524	20241202	102500	4103345	4045	4045	4045	4045	0
525	20241202	102400	4103345	4045	4045	4045	4045	0
526	20241202	102300	4103345	4045	4045	4045	4045	0
527	20241202	102200	4103345	4045	4045	4045	4045	10
528	20241202	102100	4062895	4045	4045	4045	4045	0
529	20241202	102000	4062895	4045	4045	4045	4045	0
530	20241202	101900	4062895	4045	4045	4045	4045	0
531	20241202	101800	4062895	4045	4045	4045	4045	0
532	20241202	101700	4062895	4045	4045	4045	4045	100
533	20241202	101600	3658395	4045	4045	4045	4045	0
534	20241202	101500	3658395	4045	4045	4045	4045	0
535	20241202	101400	3658395	4045	4045	4045	4045	0
536	20241202	101300	3658395	4045	4045	4045	4045	0
537	20241202	101200	3658395	4045	4045	4045	4045	5
538	20241202	101100	3638170	4045	4045	4045	4045	0
539	20241202	101000	3638170	4045	4045	4045	4045	0
540	20241202	100900	3638170	4045	4045	4045	4045	0
541	20241202	100800	3638170	4045	4045	4045	4045	10
542	20241202	100700	3597720	4045	4045	4045	4045	0
543	20241202	100600	3597720	4045	4045	4045	4045	1
544	20241202	100500	3593675	4055	4055	4055	4055	0
545	20241202	100400	3593675	4055	4055	4055	4055	0
546	20241202	100300	3593675	4055	4055	4055	4055	0
547	20241202	100200	3593675	4055	4055	4055	4055	0
548	20241202	100100	3593675	4055	4055	4055	4055	3
549	20241202	100000	3581510	4055	4055	4055	4055	0
550	20241202	095900	3581510	4055	4055	4055	4055	0
551	20241202	095800	3581510	4055	4055	4055	4055	0
552	20241202	095700	3581510	4055	4055	4055	4055	0
553	20241202	095600	3581510	4055	4055	4055	4055	0
554	20241202	095500	3581510	4055	4055	4055	4055	0
555	20241202	095400	3581510	4055	4055	4055	4055	0
556	20241202	095300	3581510	4055	4055	4055	4055	4
557	20241202	095200	3565290	4055	4055	4055	4055	2
558	20241202	095100	3557180	4055	4055	4055	4055	6
559	20241202	095000	3532850	4000	4000	4000	4000	0
560	20241202	094900	3532850	4000	4000	4000	4000	0
561	20241202	094800	3532850	4000	4000	4000	4000	0
562	20241202	094700	3532850	4000	4000	4000	4000	0
563	20241202	094600	3532850	4000	4000	4000	4000	1
564	20241202	094500	3528850	4005	4005	4005	4005	0
565	20241202	094400	3528850	4005	4005	4005	4005	0
566	20241202	094300	3528850	4005	4005	4005	4005	0
567	20241202	094200	3528850	4005	4005	4005	4005	0
568	20241202	094100	3528850	4005	4005	4005	4005	284
569	20241202	094000	2391430	4015	4015	4015	4010	234
570	20241202	093900	1452475	4015	4035	4035	4015	162
571	20241202	093800	799390	4045	4045	4045	4045	31
572	20241202	093700	673995	4045	4045	4045	4045	0
573	20241202	093600	673995	4045	4045	4045	4045	0
574	20241202	093500	673995	4045	4045	4045	4045	0
575	20241202	093400	673995	4045	4045	4045	4045	0
576	20241202	093300	673995	4045	4045	4045	4045	0
577	20241202	093200	673995	4045	4045	4045	4045	0
578	20241202	093100	673995	4045	4045	4045	4045	0
579	20241202	093000	673995	4045	4060	4060	4045	25
580	20241202	092900	572700	4090	4090	4090	4090	43
581	20241202	092800	396830	4090	4090	4090	4090	0
582	20241202	092700	396830	4090	4090	4090	4090	0
583	20241202	092600	396830	4090	4090	4090	4090	0
584	20241202	092500	396830	4090	4090	4090	4090	0
585	20241202	092400	396830	4090	4090	4090	4090	0
586	20241202	092300	396830	4090	4090	4090	4090	11
587	20241202	092200	351840	4090	4090	4090	4090	0
588	20241202	092100	351840	4090	4090	4090	4090	0
589	20241202	092000	351840	4090	4090	4090	4090	0
590	20241202	091900	351840	4090	4090	4090	4090	0
591	20241202	091800	351840	4090	4090	4090	4090	0
592	20241202	091700	351840	4090	4090	4090	4090	0
593	20241202	091600	351840	4090	4090	4090	4090	4
594	20241202	091500	335480	4095	4095	4095	4095	10
595	20241202	091400	294530	4140	4140	4140	4140	0
596	20241202	091300	294530	4140	4140	4140	4140	1
597	20241202	091200	290390	4090	4090	4090	4090	1
598	20241202	091100	286300	4090	4090	4090	4090	31
599	20241202	091000	159510	4090	4090	4090	4090	0
600	20241202	090900	159510	4090	4090	4090	4090	0
601	20241202	090800	159510	4090	4090	4090	4090	0
602	20241202	090700	159510	4090	4090	4090	4090	0
603	20241202	090600	159510	4090	4090	4090	4090	0
604	20241202	090500	159510	4090	4090	4090	4090	1
605	20241202	090400	155420	4090	4090	4090	4090	6
606	20241202	090300	130880	4090	4090	4090	4090	0
607	20241202	090200	130880	4090	4090	4090	4090	0
608	20241202	090100	130880	4090	4090	4090	4090	12
609	20241202	090000	81800	4090	4090	4090	4090	20