KissMeData/308170/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211500	87509150	5010	5010	5010	5010	453
3	20241202	211400	87509150	5010	5010	5010	5010	0
4	20241202	211300	87509150	5010	5010	5010	5010	0
5	20241202	211200	87509150	5010	5010	5010	5010	0
6	20241202	211100	87509150	5010	5010	5010	5010	0
7	20241202	211000	87509150	5010	5010	5010	5010	0
8	20241202	210900	87509150	5010	5010	5010	5010	0
9	20241202	210800	87509150	5010	5010	5010	5010	0
10	20241202	210700	87509150	5010	5010	5010	5010	0
11	20241202	210600	87509150	5010	5010	5010	5010	0
12	20241202	210500	87509150	5010	5010	5010	5010	0
13	20241202	210400	87509150	5010	5010	5010	5010	0
14	20241202	210300	87509150	5010	5010	5010	5010	0
15	20241202	210200	87509150	5010	5010	5010	5010	0
16	20241202	210100	87509150	5010	5010	5010	5010	0
17	20241202	210000	87509150	5010	5010	5010	5010	0
18	20241202	205900	87509150	5010	5010	5010	5010	0
19	20241202	205800	87509150	5010	5010	5010	5010	0
20	20241202	205700	87509150	5010	5010	5010	5010	0
21	20241202	205600	87509150	5010	5010	5010	5010	0
22	20241202	205500	87509150	5010	5010	5010	5010	0
23	20241202	205400	87509150	5010	5010	5010	5010	0
24	20241202	205300	87509150	5010	5010	5010	5010	0
25	20241202	205200	87509150	5010	5010	5010	5010	0
26	20241202	205100	87509150	5010	5010	5010	5010	0
27	20241202	205000	87509150	5010	5010	5010	5010	0
28	20241202	204900	87509150	5010	5010	5010	5010	0
29	20241202	204800	87509150	5010	5010	5010	5010	0
30	20241202	204700	87509150	5010	5010	5010	5010	0
31	20241202	204600	87509150	5010	5010	5010	5010	0
32	20241202	204500	87509150	5010	5010	5010	5010	453
33	20241202	204400	87509150	5010	5010	5010	5010	0
34	20241202	204300	87509150	5010	5010	5010	5010	0
35	20241202	204200	87509150	5010	5010	5010	5010	0
36	20241202	204100	87509150	5010	5010	5010	5010	0
37	20241202	204000	87509150	5010	5010	5010	5010	0
38	20241202	203900	87509150	5010	5010	5010	5010	0
39	20241202	203800	87509150	5010	5010	5010	5010	0
40	20241202	203700	87509150	5010	5010	5010	5010	0
41	20241202	203600	87509150	5010	5010	5010	5010	0
42	20241202	203500	87509150	5010	5010	5010	5010	0
43	20241202	203400	87509150	5010	5010	5010	5010	0
44	20241202	203300	87509150	5010	5010	5010	5010	0
45	20241202	203200	87509150	5010	5010	5010	5010	0
46	20241202	203100	87509150	5010	5010	5010	5010	0
47	20241202	203000	87509150	5010	5010	5010	5010	0
48	20241202	202900	87509150	5010	5010	5010	5010	0
49	20241202	202800	87509150	5010	5010	5010	5010	0
50	20241202	202700	87509150	5010	5010	5010	5010	0
51	20241202	202600	87509150	5010	5010	5010	5010	0
52	20241202	202500	87509150	5010	5010	5010	5010	0
53	20241202	202400	87509150	5010	5010	5010	5010	0
54	20241202	202300	87509150	5010	5010	5010	5010	0
55	20241202	202200	87509150	5010	5010	5010	5010	0
56	20241202	202100	87509150	5010	5010	5010	5010	0
57	20241202	202000	87509150	5010	5010	5010	5010	0
58	20241202	201900	87509150	5010	5010	5010	5010	0
59	20241202	201800	87509150	5010	5010	5010	5010	0
60	20241202	201700	87509150	5010	5010	5010	5010	0
61	20241202	201600	87509150	5010	5010	5010	5010	0
62	20241202	201500	87509150	5010	5010	5010	5010	453
63	20241202	201400	87509150	5010	5010	5010	5010	0
64	20241202	201300	87509150	5010	5010	5010	5010	0
65	20241202	201200	87509150	5010	5010	5010	5010	0
66	20241202	201100	87509150	5010	5010	5010	5010	0
67	20241202	201000	87509150	5010	5010	5010	5010	0
68	20241202	200900	87509150	5010	5010	5010	5010	0
69	20241202	200800	87509150	5010	5010	5010	5010	0
70	20241202	200700	87509150	5010	5010	5010	5010	0
71	20241202	200600	87509150	5010	5010	5010	5010	0
72	20241202	200500	87509150	5010	5010	5010	5010	0
73	20241202	200400	87509150	5010	5010	5010	5010	0
74	20241202	200300	87509150	5010	5010	5010	5010	0
75	20241202	200200	87509150	5010	5010	5010	5010	0
76	20241202	200100	87509150	5010	5010	5010	5010	0
77	20241202	200000	87509150	5010	5010	5010	5010	0
78	20241202	195900	87509150	5010	5010	5010	5010	0
79	20241202	195800	87509150	5010	5010	5010	5010	0
80	20241202	195700	87509150	5010	5010	5010	5010	0
81	20241202	195600	87509150	5010	5010	5010	5010	0
82	20241202	195500	87509150	5010	5010	5010	5010	0
83	20241202	195400	87509150	5010	5010	5010	5010	0
84	20241202	195300	87509150	5010	5010	5010	5010	0
85	20241202	195200	87509150	5010	5010	5010	5010	0
86	20241202	195100	87509150	5010	5010	5010	5010	0
87	20241202	195000	87509150	5010	5010	5010	5010	0
88	20241202	194900	87509150	5010	5010	5010	5010	0
89	20241202	194800	87509150	5010	5010	5010	5010	0
90	20241202	194700	87509150	5010	5010	5010	5010	0
91	20241202	194600	87509150	5010	5010	5010	5010	0
92	20241202	194500	87509150	5010	5010	5010	5010	453
93	20241202	194400	87509150	5010	5010	5010	5010	0
94	20241202	194300	87509150	5010	5010	5010	5010	0
95	20241202	194200	87509150	5010	5010	5010	5010	0
96	20241202	194100	87509150	5010	5010	5010	5010	0
97	20241202	194000	87509150	5010	5010	5010	5010	0
98	20241202	193900	87509150	5010	5010	5010	5010	0
99	20241202	193800	87509150	5010	5010	5010	5010	0
100	20241202	193700	87509150	5010	5010	5010	5010	0
101	20241202	193600	87509150	5010	5010	5010	5010	0
102	20241202	193500	87509150	5010	5010	5010	5010	0
103	20241202	193400	87509150	5010	5010	5010	5010	0
104	20241202	193300	87509150	5010	5010	5010	5010	0
105	20241202	193200	87509150	5010	5010	5010	5010	0
106	20241202	193100	87509150	5010	5010	5010	5010	0
107	20241202	193000	87509150	5010	5010	5010	5010	0
108	20241202	192900	87509150	5010	5010	5010	5010	0
109	20241202	192800	87509150	5010	5010	5010	5010	0
110	20241202	192700	87509150	5010	5010	5010	5010	0
111	20241202	192600	87509150	5010	5010	5010	5010	0
112	20241202	192500	87509150	5010	5010	5010	5010	0
113	20241202	192400	87509150	5010	5010	5010	5010	0
114	20241202	192300	87509150	5010	5010	5010	5010	0
115	20241202	192200	87509150	5010	5010	5010	5010	0
116	20241202	192100	87509150	5010	5010	5010	5010	0
117	20241202	192000	87509150	5010	5010	5010	5010	0
118	20241202	191900	87509150	5010	5010	5010	5010	0
119	20241202	191800	87509150	5010	5010	5010	5010	0
120	20241202	191700	87509150	5010	5010	5010	5010	0
121	20241202	191600	87509150	5010	5010	5010	5010	0
122	20241202	191500	87509150	5010	5010	5010	5010	453
123	20241202	191400	87509150	5010	5010	5010	5010	0
124	20241202	191300	87509150	5010	5010	5010	5010	0
125	20241202	191200	87509150	5010	5010	5010	5010	0
126	20241202	191100	87509150	5010	5010	5010	5010	0
127	20241202	191000	87509150	5010	5010	5010	5010	0
128	20241202	190900	87509150	5010	5010	5010	5010	0
129	20241202	190800	87509150	5010	5010	5010	5010	0
130	20241202	190700	87509150	5010	5010	5010	5010	0
131	20241202	190600	87509150	5010	5010	5010	5010	0
132	20241202	190500	87509150	5010	5010	5010	5010	0
133	20241202	190400	87509150	5010	5010	5010	5010	0
134	20241202	190300	87509150	5010	5010	5010	5010	0
135	20241202	190200	87509150	5010	5010	5010	5010	0
136	20241202	190100	87509150	5010	5010	5010	5010	0
137	20241202	190000	87509150	5010	5010	5010	5010	0
138	20241202	185900	87509150	5010	5010	5010	5010	0
139	20241202	185800	87509150	5010	5010	5010	5010	0
140	20241202	185700	87509150	5010	5010	5010	5010	0
141	20241202	185600	87509150	5010	5010	5010	5010	0
142	20241202	185500	87509150	5010	5010	5010	5010	0
143	20241202	185400	87509150	5010	5010	5010	5010	0
144	20241202	185300	87509150	5010	5010	5010	5010	0
145	20241202	185200	87509150	5010	5010	5010	5010	0
146	20241202	185100	87509150	5010	5010	5010	5010	0
147	20241202	185000	87509150	5010	5010	5010	5010	0
148	20241202	184900	87509150	5010	5010	5010	5010	0
149	20241202	184800	87509150	5010	5010	5010	5010	0
150	20241202	184700	87509150	5010	5010	5010	5010	0
151	20241202	184600	87509150	5010	5010	5010	5010	0
152	20241202	184500	87509150	5010	5010	5010	5010	453
153	20241202	184400	87509150	5010	5010	5010	5010	0
154	20241202	184300	87509150	5010	5010	5010	5010	0
155	20241202	184200	87509150	5010	5010	5010	5010	0
156	20241202	184100	87509150	5010	5010	5010	5010	0
157	20241202	184000	87509150	5010	5010	5010	5010	0
158	20241202	183900	87509150	5010	5010	5010	5010	0
159	20241202	183800	87509150	5010	5010	5010	5010	0
160	20241202	183700	87509150	5010	5010	5010	5010	0
161	20241202	183600	87509150	5010	5010	5010	5010	0
162	20241202	183500	87509150	5010	5010	5010	5010	0
163	20241202	183400	87509150	5010	5010	5010	5010	0
164	20241202	183300	87509150	5010	5010	5010	5010	0
165	20241202	183200	87509150	5010	5010	5010	5010	0
166	20241202	183100	87509150	5010	5010	5010	5010	0
167	20241202	183000	87509150	5010	5010	5010	5010	0
168	20241202	182900	87509150	5010	5010	5010	5010	0
169	20241202	182800	87509150	5010	5010	5010	5010	0
170	20241202	182700	87509150	5010	5010	5010	5010	0
171	20241202	182600	87509150	5010	5010	5010	5010	0
172	20241202	182500	87509150	5010	5010	5010	5010	0
173	20241202	182400	87509150	5010	5010	5010	5010	0
174	20241202	182300	87509150	5010	5010	5010	5010	0
175	20241202	182200	87509150	5010	5010	5010	5010	0
176	20241202	182100	87509150	5010	5010	5010	5010	0
177	20241202	182000	87509150	5010	5010	5010	5010	0
178	20241202	181900	87509150	5010	5010	5010	5010	0
179	20241202	181800	87509150	5010	5010	5010	5010	0
180	20241202	181700	87509150	5010	5010	5010	5010	0
181	20241202	181600	87509150	5010	5010	5010	5010	0
182	20241202	181500	87509150	5010	5010	5010	5010	453
183	20241202	181400	87509150	5010	5010	5010	5010	0
184	20241202	181300	87509150	5010	5010	5010	5010	0
185	20241202	181200	87509150	5010	5010	5010	5010	0
186	20241202	181100	87509150	5010	5010	5010	5010	0
187	20241202	181000	87509150	5010	5010	5010	5010	0
188	20241202	180900	87509150	5010	5010	5010	5010	0
189	20241202	180800	87509150	5010	5010	5010	5010	0
190	20241202	180700	87509150	5010	5010	5010	5010	0
191	20241202	180600	87509150	5010	5010	5010	5010	0
192	20241202	180500	87509150	5010	5010	5010	5010	0
193	20241202	180400	87509150	5010	5010	5010	5010	0
194	20241202	180300	87509150	5010	5010	5010	5010	0
195	20241202	180200	87509150	5010	5010	5010	5010	0
196	20241202	180100	87509150	5010	5010	5010	5010	0
197	20241202	180000	87509150	5010	5010	5010	5010	0
198	20241202	175900	87509150	5010	5010	5010	5010	0
199	20241202	175800	87509150	5010	5010	5010	5010	0
200	20241202	175700	87509150	5010	5010	5010	5010	0
201	20241202	175600	87509150	5010	5010	5010	5010	0
202	20241202	175500	87509150	5010	5010	5010	5010	0
203	20241202	175400	87509150	5010	5010	5010	5010	0
204	20241202	175300	87509150	5010	5010	5010	5010	0
205	20241202	175200	87509150	5010	5010	5010	5010	0
206	20241202	175100	87509150	5010	5010	5010	5010	0
207	20241202	175000	87509150	5010	5010	5010	5010	0
208	20241202	174900	87509150	5010	5010	5010	5010	0
209	20241202	174800	87509150	5010	5010	5010	5010	0
210	20241202	174700	87509150	5010	5010	5010	5010	0
211	20241202	174600	87509150	5010	5010	5010	5010	0
212	20241202	174500	87509150	5010	5010	5010	5010	453
213	20241202	174400	87509150	5010	5010	5010	5010	0
214	20241202	174300	87509150	5010	5010	5010	5010	0
215	20241202	174200	87509150	5010	5010	5010	5010	0
216	20241202	174100	87509150	5010	5010	5010	5010	0
217	20241202	174000	87509150	5010	5010	5010	5010	0
218	20241202	173900	87509150	5010	5010	5010	5010	0
219	20241202	173800	87509150	5010	5010	5010	5010	0
220	20241202	173700	87509150	5010	5010	5010	5010	0
221	20241202	173600	87509150	5010	5010	5010	5010	0
222	20241202	173500	87509150	5010	5010	5010	5010	0
223	20241202	173400	87509150	5010	5010	5010	5010	0
224	20241202	173300	87509150	5010	5010	5010	5010	0
225	20241202	173200	87509150	5010	5010	5010	5010	0
226	20241202	173100	87509150	5010	5010	5010	5010	0
227	20241202	173000	87509150	5010	5010	5010	5010	0
228	20241202	172900	87509150	5010	5010	5010	5010	0
229	20241202	172800	87509150	5010	5010	5010	5010	0
230	20241202	172700	87509150	5010	5010	5010	5010	0
231	20241202	172600	87509150	5010	5010	5010	5010	0
232	20241202	172500	87509150	5010	5010	5010	5010	0
233	20241202	172400	87509150	5010	5010	5010	5010	0
234	20241202	172300	87509150	5010	5010	5010	5010	0
235	20241202	172200	87509150	5010	5010	5010	5010	0
236	20241202	172100	87509150	5010	5010	5010	5010	0
237	20241202	172000	87509150	5010	5010	5010	5010	0
238	20241202	171900	87509150	5010	5010	5010	5010	0
239	20241202	171800	87509150	5010	5010	5010	5010	0
240	20241202	171700	87509150	5010	5010	5010	5010	0
241	20241202	171600	87509150	5010	5010	5010	5010	0
242	20241202	171500	87509150	5010	5010	5010	5010	453
243	20241202	171400	87509150	5010	5010	5010	5010	0
244	20241202	171300	87509150	5010	5010	5010	5010	0
245	20241202	171200	87509150	5010	5010	5010	5010	0
246	20241202	171100	87509150	5010	5010	5010	5010	0
247	20241202	171000	87509150	5010	5010	5010	5010	0
248	20241202	170900	87509150	5010	5010	5010	5010	0
249	20241202	170800	87509150	5010	5010	5010	5010	0
250	20241202	170700	87509150	5010	5010	5010	5010	0
251	20241202	170600	87509150	5010	5010	5010	5010	0
252	20241202	170500	87509150	5010	5010	5010	5010	0
253	20241202	170400	87509150	5010	5010	5010	5010	0
254	20241202	170300	87509150	5010	5010	5010	5010	0
255	20241202	170200	87509150	5010	5010	5010	5010	0
256	20241202	170100	87509150	5010	5010	5010	5010	0
257	20241202	170000	87509150	5010	5010	5010	5010	0
258	20241202	165900	87509150	5010	5010	5010	5010	0
259	20241202	165800	87509150	5010	5010	5010	5010	0
260	20241202	165700	87509150	5010	5010	5010	5010	0
261	20241202	165600	87509150	5010	5010	5010	5010	0
262	20241202	165500	87509150	5010	5010	5010	5010	0
263	20241202	165400	87509150	5010	5010	5010	5010	0
264	20241202	165300	87509150	5010	5010	5010	5010	0
265	20241202	165200	87509150	5010	5010	5010	5010	0
266	20241202	165100	87509150	5010	5010	5010	5010	0
267	20241202	165000	87509150	5010	5010	5010	5010	0
268	20241202	164900	87509150	5010	5010	5010	5010	0
269	20241202	164800	87509150	5010	5010	5010	5010	0
270	20241202	164700	87509150	5010	5010	5010	5010	0
271	20241202	164600	87509150	5010	5010	5010	5010	0
272	20241202	164500	87509150	5010	5010	5010	5010	453
273	20241202	164400	87509150	5010	5010	5010	5010	0
274	20241202	164300	87509150	5010	5010	5010	5010	0
275	20241202	164200	87509150	5010	5010	5010	5010	0
276	20241202	164100	87509150	5010	5010	5010	5010	0
277	20241202	164000	87509150	5010	5010	5010	5010	0
278	20241202	163900	87509150	5010	5010	5010	5010	0
279	20241202	163800	87509150	5010	5010	5010	5010	0
280	20241202	163700	87509150	5010	5010	5010	5010	0
281	20241202	163600	87509150	5010	5010	5010	5010	0
282	20241202	163500	87509150	5010	5010	5010	5010	0
283	20241202	163400	87509150	5010	5010	5010	5010	0
284	20241202	163300	87509150	5010	5010	5010	5010	0
285	20241202	163200	87509150	5010	5010	5010	5010	0
286	20241202	163100	87509150	5010	5010	5010	5010	0
287	20241202	163000	87509150	5010	5010	5010	5010	0
288	20241202	162900	87509150	5010	5010	5010	5010	0
289	20241202	162800	87509150	5010	5010	5010	5010	0
290	20241202	162700	87509150	5010	5010	5010	5010	0
291	20241202	162600	87509150	5010	5010	5010	5010	0
292	20241202	162500	87509150	5010	5010	5010	5010	0
293	20241202	162400	87509150	5010	5010	5010	5010	0
294	20241202	162300	87509150	5010	5010	5010	5010	0
295	20241202	162200	87509150	5010	5010	5010	5010	0
296	20241202	162100	87509150	5010	5010	5010	5010	0
297	20241202	162000	87509150	5010	5010	5010	5010	0
298	20241202	161900	87509150	5010	5010	5010	5010	0
299	20241202	161800	87509150	5010	5010	5010	5010	0
300	20241202	161700	87509150	5010	5010	5010	5010	0
301	20241202	161600	87509150	5010	5010	5010	5010	0
302	20241202	161500	87509150	5010	5010	5010	5010	453
303	20241202	161400	87509150	5010	5010	5010	5010	0
304	20241202	161300	87509150	5010	5010	5010	5010	0
305	20241202	161200	87509150	5010	5010	5010	5010	0
306	20241202	161100	87509150	5010	5010	5010	5010	0
307	20241202	161000	87509150	5010	5010	5010	5010	0
308	20241202	160900	87509150	5010	5010	5010	5010	0
309	20241202	160800	87509150	5010	5010	5010	5010	0
310	20241202	160700	87509150	5010	5010	5010	5010	0
311	20241202	160600	87509150	5010	5010	5010	5010	0
312	20241202	160500	87509150	5010	5010	5010	5010	0
313	20241202	160400	87509150	5010	5010	5010	5010	0
314	20241202	160300	87509150	5010	5010	5010	5010	0
315	20241202	160200	87509150	5010	5010	5010	5010	0
316	20241202	160100	87509150	5010	5010	5010	5010	0
317	20241202	160000	87509150	5010	5010	5010	5010	0
318	20241202	155900	87509150	5010	5010	5010	5010	0
319	20241202	155800	87509150	5010	5010	5010	5010	0
320	20241202	155700	87509150	5010	5010	5010	5010	0
321	20241202	155600	87509150	5010	5010	5010	5010	0
322	20241202	155500	87509150	5010	5010	5010	5010	0
323	20241202	155400	87509150	5010	5010	5010	5010	0
324	20241202	155300	87509150	5010	5010	5010	5010	0
325	20241202	155200	87509150	5010	5010	5010	5010	0
326	20241202	155100	87509150	5010	5010	5010	5010	0
327	20241202	155000	87509150	5010	5010	5010	5010	0
328	20241202	154900	87509150	5010	5010	5010	5010	0
329	20241202	154800	87509150	5010	5010	5010	5010	0
330	20241202	154700	87509150	5010	5010	5010	5010	0
331	20241202	154600	87509150	5010	5010	5010	5010	0
332	20241202	154500	87509150	5010	5010	5010	5010	453
333	20241202	154400	87509150	5010	5010	5010	5010	0
334	20241202	154300	87509150	5010	5010	5010	5010	0
335	20241202	154200	87509150	5010	5010	5010	5010	0
336	20241202	154100	87509150	5010	5010	5010	5010	0
337	20241202	154000	87509150	5010	5010	5010	5010	0
338	20241202	153900	87509150	5010	5010	5010	5010	0
339	20241202	153800	87509150	5010	5010	5010	5010	0
340	20241202	153700	87509150	5010	5010	5010	5010	0
341	20241202	153600	87509150	5010	5010	5010	5010	0
342	20241202	153500	87509150	5010	5010	5010	5010	0
343	20241202	153400	87509150	5010	5010	5010	5010	0
344	20241202	153300	87509150	5010	5010	5010	5010	0
345	20241202	153200	87509150	5010	5010	5010	5010	0
346	20241202	153100	87509150	5010	5010	5010	5010	0
347	20241202	153000	87509150	5010	5010	5010	5010	453
348	20241202	152900	85239620	5030	5030	5030	5030	0
349	20241202	152800	85239620	5030	5030	5030	5030	0
350	20241202	152700	85239620	5030	5030	5030	5030	0
351	20241202	152600	85239620	5030	5030	5030	5030	0
352	20241202	152500	85239620	5030	5030	5030	5030	0
353	20241202	152400	85239620	5030	5030	5030	5030	0
354	20241202	152300	85239620	5030	5030	5030	5030	0
355	20241202	152200	85239620	5030	5030	5030	5030	0
356	20241202	152100	85239620	5030	5030	5030	5030	0
357	20241202	152000	85239620	5030	5030	5030	5030	0
358	20241202	151900	85239620	5030	5030	5030	5010	69
359	20241202	151800	84893890	5010	5010	5010	5010	122
360	20241202	151700	84282670	5010	5010	5010	5010	0
361	20241202	151600	84282670	5010	5010	5010	5010	0
362	20241202	151500	84282670	5010	4990	5010	4990	533
363	20241202	151400	81613330	4990	4990	4990	4990	0
364	20241202	151300	81613330	4990	4990	4990	4990	11
365	20241202	151200	81558440	4980	4980	4980	4980	0
366	20241202	151100	81558440	4980	4980	4980	4980	0
367	20241202	151000	81558440	4980	4980	4980	4980	0
368	20241202	150900	81558440	4980	4980	4980	4980	0
369	20241202	150800	81558440	4980	4980	4980	4980	0
370	20241202	150700	81558440	4980	4980	4980	4980	0
371	20241202	150600	81558440	4980	4995	4995	4980	3
372	20241202	150500	81543475	4990	5000	5000	4990	7
373	20241202	150400	81508485	5010	5020	5020	5010	9697
374	20241202	150300	32925585	5060	5060	5060	5060	0
375	20241202	150200	32925585	5060	5060	5060	5060	0
376	20241202	150100	32925585	5060	5060	5060	5060	0
377	20241202	150000	32925585	5060	5060	5060	5060	0
378	20241202	145900	32925585	5060	5060	5060	5060	0
379	20241202	145800	32925585	5060	5060	5060	5060	0
380	20241202	145700	32925585	5060	5060	5060	5060	9
381	20241202	145600	32880045	5060	5060	5060	5060	0
382	20241202	145500	32880045	5060	5060	5060	5060	0
383	20241202	145400	32880045	5060	5060	5060	5060	0
384	20241202	145300	32880045	5060	5060	5060	5060	5
385	20241202	145200	32854745	5060	5060	5060	5060	0
386	20241202	145100	32854745	5060	5060	5060	5060	0
387	20241202	145000	32854745	5060	5060	5060	5060	0
388	20241202	144900	32854745	5060	5060	5060	5060	0
389	20241202	144800	32854745	5060	5060	5060	5060	0
390	20241202	144700	32854745	5060	5060	5060	5060	0
391	20241202	144600	32854745	5060	5060	5060	5060	0
392	20241202	144500	32854745	5060	5060	5060	5060	0
393	20241202	144400	32854745	5060	5060	5060	5060	0
394	20241202	144300	32854745	5060	5060	5060	5060	1
395	20241202	144200	32849685	5030	5030	5030	5030	10
396	20241202	144100	32799385	5060	5060	5060	5060	0
397	20241202	144000	32799385	5060	5060	5060	5060	5
398	20241202	143900	32774085	5020	5050	5060	5020	105
399	20241202	143800	32243865	5050	5050	5050	5050	100
400	20241202	143700	31738865	5050	5050	5050	5050	0
401	20241202	143600	31738865	5050	5050	5050	5050	0
402	20241202	143500	31738865	5050	5020	5050	5010	235
403	20241202	143400	30555305	5050	5050	5050	5050	0
404	20241202	143300	30555305	5050	5050	5050	5050	0
405	20241202	143200	30555305	5050	5050	5050	5050	0
406	20241202	143100	30555305	5050	5050	5050	5050	0
407	20241202	143000	30555305	5050	5050	5050	5050	0
408	20241202	142900	30555305	5050	5050	5050	5050	0
409	20241202	142800	30555305	5050	5050	5050	5050	0
410	20241202	142700	30555305	5050	5050	5050	5050	0
411	20241202	142600	30555305	5050	5050	5050	5050	0
412	20241202	142500	30555305	5050	5050	5050	5050	0
413	20241202	142400	30555305	5050	5050	5050	5050	0
414	20241202	142300	30555305	5050	5050	5050	5050	0
415	20241202	142200	30555305	5050	5050	5050	5050	0
416	20241202	142100	30555305	5050	5050	5050	5050	0
417	20241202	142000	30555305	5050	5050	5050	5050	0
418	20241202	141900	30555305	5050	5050	5050	5050	0
419	20241202	141800	30555305	5050	5050	5050	5050	0
420	20241202	141700	30555305	5050	5050	5050	5050	0
421	20241202	141600	30555305	5050	5050	5050	5050	37
422	20241202	141500	30368455	5040	5040	5040	5040	0
423	20241202	141400	30368455	5040	5040	5040	5040	18
424	20241202	141300	30277735	5040	5040	5040	5040	0
425	20241202	141200	30277735	5040	5040	5040	5040	0
426	20241202	141100	30277735	5040	5040	5040	5040	0
427	20241202	141000	30277735	5040	5040	5040	5040	0
428	20241202	140900	30277735	5040	5040	5040	5040	10
429	20241202	140800	30227335	5040	5040	5040	5040	10
430	20241202	140700	30176935	5030	5030	5030	5030	7
431	20241202	140600	30141725	5030	5030	5030	5030	0
432	20241202	140500	30141725	5030	5030	5030	5030	6
433	20241202	140400	30111545	5030	5030	5030	5030	0
434	20241202	140300	30111545	5030	5030	5030	5030	1
435	20241202	140200	30106515	5030	5030	5030	5030	0
436	20241202	140100	30106515	5030	5030	5030	5030	0
437	20241202	140000	30106515	5030	5030	5030	5030	0
438	20241202	135900	30106515	5030	5030	5030	5030	0
439	20241202	135800	30106515	5030	5030	5030	5030	0
440	20241202	135700	30106515	5030	5030	5030	5030	0
441	20241202	135600	30106515	5030	5030	5030	5030	0
442	20241202	135500	30106515	5030	5030	5030	5030	0
443	20241202	135400	30106515	5030	5030	5030	5030	0
444	20241202	135300	30106515	5030	5030	5030	5030	0
445	20241202	135200	30106515	5030	5030	5030	5030	0
446	20241202	135100	30106515	5030	5030	5030	5030	5
447	20241202	135000	30081365	5040	5040	5040	5040	0
448	20241202	134900	30081365	5040	5040	5040	5040	0
449	20241202	134800	30081365	5040	5040	5040	5040	0
450	20241202	134700	30081365	5040	5040	5040	5040	0
451	20241202	134600	30081365	5040	5040	5040	5040	0
452	20241202	134500	30081365	5040	5040	5040	5040	0
453	20241202	134400	30081365	5040	5040	5040	5040	0
454	20241202	134300	30081365	5040	5040	5040	5040	0
455	20241202	134200	30081365	5040	5040	5040	5040	0
456	20241202	134100	30081365	5040	5040	5040	5040	0
457	20241202	134000	30081365	5040	5040	5040	5040	0
458	20241202	133900	30081365	5040	5040	5040	5040	81
459	20241202	133800	29673125	5030	5030	5030	5030	0
460	20241202	133700	29673125	5030	5030	5030	5030	0
461	20241202	133600	29673125	5030	5030	5030	5030	0
462	20241202	133500	29673125	5030	5030	5030	5030	0
463	20241202	133400	29673125	5030	5030	5030	5030	0
464	20241202	133300	29673125	5030	5030	5030	5030	0
465	20241202	133200	29673125	5030	5030	5030	5030	0
466	20241202	133100	29673125	5030	5030	5030	5030	0
467	20241202	133000	29673125	5030	5030	5030	5030	0
468	20241202	132900	29673125	5030	5030	5030	5030	0
469	20241202	132800	29673125	5030	5030	5030	5030	0
470	20241202	132700	29673125	5030	5030	5030	5030	0
471	20241202	132600	29673125	5030	5030	5030	5030	0
472	20241202	132500	29673125	5030	5030	5030	5030	0
473	20241202	132400	29673125	5030	5030	5030	5030	0
474	20241202	132300	29673125	5030	5030	5030	5030	0
475	20241202	132200	29673125	5030	5030	5030	5030	0
476	20241202	132100	29673125	5030	5030	5030	5030	0
477	20241202	132000	29673125	5030	5030	5030	5030	0
478	20241202	131900	29673125	5030	5030	5030	5030	0
479	20241202	131800	29673125	5030	5030	5030	5030	0
480	20241202	131700	29673125	5030	5030	5030	5030	0
481	20241202	131600	29673125	5030	5030	5030	5030	0
482	20241202	131500	29673125	5030	5030	5030	5030	0
483	20241202	131400	29673125	5030	5030	5030	5030	0
484	20241202	131300	29673125	5030	5030	5030	5030	0
485	20241202	131200	29673125	5030	5030	5030	5030	0
486	20241202	131100	29673125	5030	5030	5030	5030	0
487	20241202	131000	29673125	5030	5030	5030	5030	0
488	20241202	130900	29673125	5030	4995	5030	4995	607
489	20241202	130800	26632115	4990	4990	4990	4990	0
490	20241202	130700	26632115	4990	4990	4990	4990	0
491	20241202	130600	26632115	4990	4990	4990	4990	0
492	20241202	130500	26632115	4990	4990	4990	4990	0
493	20241202	130400	26632115	4990	4990	4990	4990	0
494	20241202	130300	26632115	4990	4990	4990	4990	0
495	20241202	130200	26632115	4990	4990	4990	4990	0
496	20241202	130100	26632115	4990	4990	4990	4990	0
497	20241202	130000	26632115	4990	5000	5000	4990	2
498	20241202	125900	26622125	5000	5000	5000	5000	0
499	20241202	125800	26622125	5000	5000	5000	5000	0
500	20241202	125700	26622125	5000	5000	5000	5000	0
501	20241202	125600	26622125	5000	5000	5000	5000	0
502	20241202	125500	26622125	5000	5000	5000	5000	0
503	20241202	125400	26622125	5000	5000	5000	5000	0
504	20241202	125300	26622125	5000	5000	5000	5000	0
505	20241202	125200	26622125	5000	5000	5000	5000	0
506	20241202	125100	26622125	5000	5000	5000	5000	0
507	20241202	125000	26622125	5000	5000	5000	5000	0
508	20241202	124900	26622125	5000	5000	5000	5000	1
509	20241202	124800	26617125	5010	5010	5010	5010	0
510	20241202	124700	26617125	5010	5010	5010	5010	0
511	20241202	124600	26617125	5010	5010	5010	5010	0
512	20241202	124500	26617125	5010	5010	5010	5010	0
513	20241202	124400	26617125	5010	5010	5010	5010	0
514	20241202	124300	26617125	5010	5010	5010	5010	1
515	20241202	124200	26612115	5010	5010	5010	5010	0
516	20241202	124100	26612115	5010	5010	5010	5010	0
517	20241202	124000	26612115	5010	5010	5010	5010	0
518	20241202	123900	26612115	5010	5010	5010	5010	0
519	20241202	123800	26612115	5010	5010	5010	5010	0
520	20241202	123700	26612115	5010	5010	5010	5010	0
521	20241202	123600	26612115	5010	5010	5010	5010	0
522	20241202	123500	26612115	5010	5010	5010	5010	0
523	20241202	123400	26612115	5010	5010	5010	5010	0
524	20241202	123300	26612115	5010	5010	5010	5010	0
525	20241202	123200	26612115	5010	5010	5010	5010	0
526	20241202	123100	26612115	5010	5010	5010	5010	0
527	20241202	123000	26612115	5010	5010	5010	5010	0
528	20241202	122900	26612115	5010	5010	5010	5010	0
529	20241202	122800	26612115	5010	5010	5010	5010	0
530	20241202	122700	26612115	5010	5010	5010	5010	0
531	20241202	122600	26612115	5010	5010	5010	5010	0
532	20241202	122500	26612115	5010	5010	5010	5010	0
533	20241202	122400	26612115	5010	5010	5010	5010	0
534	20241202	122300	26612115	5010	5010	5010	5010	1
535	20241202	122200	26607105	5010	5010	5010	5010	0
536	20241202	122100	26607105	5010	5010	5010	5010	0
537	20241202	122000	26607105	5010	5010	5010	5010	0
538	20241202	121900	26607105	5010	5010	5010	5010	0
539	20241202	121800	26607105	5010	5010	5010	5010	0
540	20241202	121700	26607105	5010	5010	5010	5010	0
541	20241202	121600	26607105	5010	5010	5010	5010	1
542	20241202	121500	26602095	5030	5030	5030	5030	1
543	20241202	121400	26597065	5030	5030	5030	5030	0
544	20241202	121300	26597065	5030	5030	5030	5030	29
545	20241202	121200	26451195	5020	5020	5020	5020	0
546	20241202	121100	26451195	5020	5020	5020	5020	0
547	20241202	121000	26451195	5020	5030	5030	5020	5
548	20241202	120900	26426085	5050	5050	5050	5050	0
549	20241202	120800	26426085	5050	5050	5050	5050	369
550	20241202	120700	24562635	5050	5050	5050	5050	0
551	20241202	120600	24562635	5050	5050	5050	5050	0
552	20241202	120500	24562635	5050	5050	5050	5050	0
553	20241202	120400	24562635	5050	5050	5050	5050	0
554	20241202	120300	24562635	5050	5050	5050	5050	0
555	20241202	120200	24562635	5050	5050	5050	5050	0
556	20241202	120100	24562635	5050	5050	5050	5050	304
557	20241202	120000	23027435	5050	5050	5050	5050	0
558	20241202	115900	23027435	5050	5050	5050	5050	16
559	20241202	115800	22946635	5050	5050	5050	5050	0
560	20241202	115700	22946635	5050	5050	5050	5050	0
561	20241202	115600	22946635	5050	5050	5050	5050	0
562	20241202	115500	22946635	5050	5050	5050	5050	0
563	20241202	115400	22946635	5050	5050	5050	5050	0
564	20241202	115300	22946635	5050	5050	5050	5050	0
565	20241202	115200	22946635	5050	5050	5050	5050	0
566	20241202	115100	22946635	5050	5050	5050	5050	0
567	20241202	115000	22946635	5050	5050	5050	5050	0
568	20241202	114900	22946635	5050	5050	5050	5050	0
569	20241202	114800	22946635	5050	5050	5050	5050	20
570	20241202	114700	22845635	5050	5050	5050	5050	0
571	20241202	114600	22845635	5050	5050	5050	5050	60
572	20241202	114500	22542635	5050	5050	5050	5050	0
573	20241202	114400	22542635	5050	5050	5050	5050	0
574	20241202	114300	22542635	5050	5050	5050	5050	0
575	20241202	114200	22542635	5050	5050	5050	5050	0
576	20241202	114100	22542635	5050	5050	5050	5050	25
577	20241202	114000	22416385	5050	5050	5050	5050	25
578	20241202	113900	22290135	5050	5050	5050	5050	785
579	20241202	113800	18325885	5050	5050	5050	5050	0
580	20241202	113700	18325885	5050	5050	5050	5050	1
581	20241202	113600	18320835	5060	5060	5060	5060	0
582	20241202	113500	18320835	5060	5060	5060	5060	0
583	20241202	113400	18320835	5060	5060	5060	5060	0
584	20241202	113300	18320835	5060	5060	5060	5060	0
585	20241202	113200	18320835	5060	5060	5060	5060	0
586	20241202	113100	18320835	5060	5060	5060	5060	0
587	20241202	113000	18320835	5060	5060	5060	5060	0
588	20241202	112900	18320835	5060	5060	5060	5060	0
589	20241202	112800	18320835	5060	5060	5060	5060	0
590	20241202	112700	18320835	5060	5060	5060	5060	0
591	20241202	112600	18320835	5060	5060	5080	5050	5
592	20241202	112500	18295515	5050	5050	5050	5050	0
593	20241202	112400	18295515	5050	5050	5050	5050	252
594	20241202	112300	17022915	5050	5050	5050	5050	0
595	20241202	112200	17022915	5050	5050	5050	5050	1
596	20241202	112100	17017865	5060	5060	5070	5060	15
597	20241202	112000	16941865	5050	5050	5050	5050	1
598	20241202	111900	16936815	5050	5050	5050	5050	0
599	20241202	111800	16936815	5050	5050	5050	5050	0
600	20241202	111700	16936815	5050	5050	5050	5050	2
601	20241202	111600	16926715	5070	5070	5070	5070	1
602	20241202	111500	16921645	5060	5040	5060	5040	160
603	20241202	111400	16113705	5040	5040	5040	5040	0
604	20241202	111300	16113705	5040	5040	5040	5040	0
605	20241202	111200	16113705	5040	5040	5040	5040	0
606	20241202	111100	16113705	5040	5040	5040	5040	0
607	20241202	111000	16113705	5040	5040	5040	5040	0
608	20241202	110900	16113705	5040	5040	5040	5040	0
609	20241202	110800	16113705	5040	5040	5040	5040	0
610	20241202	110700	16113705	5040	5040	5040	5040	0
611	20241202	110600	16113705	5040	5040	5040	5040	0
612	20241202	110500	16113705	5040	5040	5040	5040	0
613	20241202	110400	16113705	5040	5040	5040	5040	0
614	20241202	110300	16113705	5040	5040	5040	5040	0
615	20241202	110200	16113705	5040	5040	5040	5040	0
616	20241202	110100	16113705	5040	5040	5040	5040	0
617	20241202	110000	16113705	5040	5040	5040	5040	0
618	20241202	105900	16113705	5040	5040	5040	5040	1
619	20241202	105800	16108665	4995	4995	4995	4995	0
620	20241202	105700	16108665	4995	4995	4995	4995	0
621	20241202	105600	16108665	4995	4995	4995	4995	0
622	20241202	105500	16108665	4995	4995	4995	4995	0
623	20241202	105400	16108665	4995	4995	4995	4995	0
624	20241202	105300	16108665	4995	4995	4995	4995	0
625	20241202	105200	16108665	4995	4995	4995	4995	0
626	20241202	105100	16108665	4995	4995	4995	4995	1
627	20241202	105000	16103670	4955	4955	4955	4955	32
628	20241202	104900	15945110	4955	4970	4970	4955	65
629	20241202	104800	15622735	4955	4955	4955	4955	0
630	20241202	104700	15622735	4955	4955	4955	4955	0
631	20241202	104600	15622735	4955	4955	4955	4955	0
632	20241202	104500	15622735	4955	4955	4955	4955	0
633	20241202	104400	15622735	4955	4955	4955	4955	0
634	20241202	104300	15622735	4955	5030	5030	4955	452
635	20241202	104200	13371430	5040	5040	5040	5040	2
636	20241202	104100	13361350	5050	5050	5050	5050	1
637	20241202	104000	13356300	5050	5050	5050	5050	0
638	20241202	103900	13356300	5050	5050	5050	5050	0
639	20241202	103800	13356300	5050	5050	5050	5050	0
640	20241202	103700	13356300	5050	5050	5050	5050	3
641	20241202	103600	13341150	5070	5070	5070	5070	0
642	20241202	103500	13341150	5070	5070	5070	5070	0
643	20241202	103400	13341150	5070	5070	5070	5070	0
644	20241202	103300	13341150	5070	5070	5070	5070	1
645	20241202	103200	13336080	5070	5070	5070	5070	0
646	20241202	103100	13336080	5070	5070	5070	5070	1
647	20241202	103000	13331010	5070	5070	5070	5070	0
648	20241202	102900	13331010	5070	5070	5070	5070	0
649	20241202	102800	13331010	5070	5070	5070	5070	0
650	20241202	102700	13331010	5070	5070	5070	5070	0
651	20241202	102600	13331010	5070	5070	5070	5070	0
652	20241202	102500	13331010	5070	5070	5070	5070	0
653	20241202	102400	13331010	5070	5070	5070	5070	0
654	20241202	102300	13331010	5070	5070	5070	5070	0
655	20241202	102200	13331010	5070	5070	5070	5070	28
656	20241202	102100	13189050	5070	5070	5070	5070	0
657	20241202	102000	13189050	5070	5070	5070	5070	0
658	20241202	101900	13189050	5070	5070	5070	5070	0
659	20241202	101800	13189050	5070	5070	5070	5070	0
660	20241202	101700	13189050	5070	5070	5070	5070	0
661	20241202	101600	13189050	5070	5070	5070	5070	20
662	20241202	101500	13087650	5080	5080	5080	5080	0
663	20241202	101400	13087650	5080	5080	5080	5080	0
664	20241202	101300	13087650	5080	5080	5080	5080	0
665	20241202	101200	13087650	5080	5080	5080	5080	0
666	20241202	101100	13087650	5080	5080	5080	5080	0
667	20241202	101000	13087650	5080	5080	5080	5080	5
668	20241202	100900	13062250	5090	5090	5090	5090	0
669	20241202	100800	13062250	5090	5090	5090	5090	0
670	20241202	100700	13062250	5090	5090	5090	5090	0
671	20241202	100600	13062250	5090	5090	5090	5090	1
672	20241202	100500	13057160	5080	5080	5080	5080	1
673	20241202	100400	13052080	5070	5070	5070	5070	2
674	20241202	100300	13041940	5070	5070	5070	5070	0
675	20241202	100200	13041940	5070	5070	5070	5070	5
676	20241202	100100	13016590	5060	5060	5060	5060	2
677	20241202	100000	13006470	5110	5110	5110	5110	0
678	20241202	095900	13006470	5110	5110	5110	5110	0
679	20241202	095800	13006470	5110	5110	5110	5110	0
680	20241202	095700	13006470	5110	5110	5110	5110	0
681	20241202	095600	13006470	5110	5110	5110	5110	0
682	20241202	095500	13006470	5110	5110	5110	5110	0
683	20241202	095400	13006470	5110	5110	5110	5110	0
684	20241202	095300	13006470	5110	5110	5110	5110	0
685	20241202	095200	13006470	5110	5110	5110	5110	0
686	20241202	095100	13006470	5110	5110	5110	5110	0
687	20241202	095000	13006470	5110	5110	5110	5110	0
688	20241202	094900	13006470	5110	5110	5110	5110	0
689	20241202	094800	13006470	5110	5110	5110	5110	0
690	20241202	094700	13006470	5110	5110	5110	5110	0
691	20241202	094600	13006470	5110	5110	5110	5110	0
692	20241202	094500	13006470	5110	5100	5110	5100	2
693	20241202	094400	12996260	5110	5110	5110	5110	0
694	20241202	094300	12996260	5110	5110	5110	5110	0
695	20241202	094200	12996260	5110	5110	5110	5110	0
696	20241202	094100	12996260	5110	5110	5110	5110	2
697	20241202	094000	12986040	5120	5120	5120	5120	1
698	20241202	093900	12980920	5100	5100	5120	5100	1743
699	20241202	093800	4091600	5120	5120	5120	5120	2
700	20241202	093700	4081360	5120	5120	5120	5120	0
701	20241202	093600	4081360	5120	5120	5120	5120	0
702	20241202	093500	4081360	5120	5120	5120	5120	1
703	20241202	093400	4076240	5110	5090	5110	5090	260
704	20241202	093300	2751510	5070	5080	5080	5070	2
705	20241202	093200	2741360	5090	5090	5090	5090	1
706	20241202	093100	2736270	5090	5090	5090	5090	0
707	20241202	093000	2736270	5090	5090	5090	5090	0
708	20241202	092900	2736270	5090	5090	5090	5090	0
709	20241202	092800	2736270	5090	5090	5090	5090	1
710	20241202	092700	2731180	5100	5100	5100	5100	0
711	20241202	092600	2731180	5100	5100	5100	5100	1
712	20241202	092500	2726080	5100	5100	5100	5100	105
713	20241202	092400	2190580	5100	5100	5100	5100	1
714	20241202	092300	2185480	5070	5070	5070	5070	1
715	20241202	092200	2180410	5080	5080	5080	5080	13
716	20241202	092100	2114370	5080	5080	5080	5080	47
717	20241202	092000	1875610	5100	5080	5100	5080	112
718	20241202	091900	1306610	5100	5100	5100	5100	0
719	20241202	091800	1306610	5100	5100	5100	5100	0
720	20241202	091700	1306610	5100	5100	5100	5090	12
721	20241202	091600	1245460	5090	5090	5090	5090	0
722	20241202	091500	1245460	5090	5090	5090	5090	0
723	20241202	091400	1245460	5090	5090	5090	5090	25
724	20241202	091300	1118210	5090	5080	5090	5080	2
725	20241202	091200	1108040	5080	5080	5080	5080	0
726	20241202	091100	1108040	5080	5080	5090	5080	39
727	20241202	091000	909910	5080	5080	5080	5080	1
728	20241202	090900	904830	5010	5010	5010	5010	1
729	20241202	090800	899820	5090	5090	5090	5090	0
730	20241202	090700	899820	5090	5090	5090	5090	0
731	20241202	090600	899820	5090	5090	5090	5090	0
732	20241202	090500	899820	5090	5090	5090	5090	1
733	20241202	090400	894730	4950	4950	4950	4950	0
734	20241202	090300	894730	4950	4950	4950	4950	0
735	20241202	090200	894730	4950	4950	4950	4950	2
736	20241202	090100	884830	4950	5010	5010	4945	84
737	20241202	090000	465930	5010	5010	5010	5010	93