KissMeData/122830/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202100	31410190	1798	1798	1798	1798	10
3	20241202	202000	31410190	1798	1798	1798	1798	0
4	20241202	201900	31410190	1798	1798	1798	1798	0
5	20241202	201800	31410190	1798	1798	1798	1798	0
6	20241202	201700	31410190	1798	1798	1798	1798	0
7	20241202	201600	31410190	1798	1798	1798	1798	0
8	20241202	201500	31410190	1798	1798	1798	1798	0
9	20241202	201400	31410190	1798	1798	1798	1798	0
10	20241202	201300	31410190	1798	1798	1798	1798	0
11	20241202	201200	31410190	1798	1798	1798	1798	0
12	20241202	201100	31410190	1798	1798	1798	1798	0
13	20241202	201000	31410190	1798	1798	1798	1798	0
14	20241202	200900	31410190	1798	1798	1798	1798	0
15	20241202	200800	31410190	1798	1798	1798	1798	0
16	20241202	200700	31410190	1798	1798	1798	1798	0
17	20241202	200600	31410190	1798	1798	1798	1798	0
18	20241202	200500	31410190	1798	1798	1798	1798	0
19	20241202	200400	31410190	1798	1798	1798	1798	0
20	20241202	200300	31410190	1798	1798	1798	1798	0
21	20241202	200200	31410190	1798	1798	1798	1798	0
22	20241202	200100	31410190	1798	1798	1798	1798	0
23	20241202	200000	31410190	1798	1798	1798	1798	0
24	20241202	195900	31410190	1798	1798	1798	1798	0
25	20241202	195800	31410190	1798	1798	1798	1798	0
26	20241202	195700	31410190	1798	1798	1798	1798	0
27	20241202	195600	31410190	1798	1798	1798	1798	0
28	20241202	195500	31410190	1798	1798	1798	1798	0
29	20241202	195400	31410190	1798	1798	1798	1798	0
30	20241202	195300	31410190	1798	1798	1798	1798	0
31	20241202	195200	31410190	1798	1798	1798	1798	0
32	20241202	195100	31410190	1798	1798	1798	1798	10
33	20241202	195000	31410190	1798	1798	1798	1798	0
34	20241202	194900	31410190	1798	1798	1798	1798	0
35	20241202	194800	31410190	1798	1798	1798	1798	0
36	20241202	194700	31410190	1798	1798	1798	1798	0
37	20241202	194600	31410190	1798	1798	1798	1798	0
38	20241202	194500	31410190	1798	1798	1798	1798	0
39	20241202	194400	31410190	1798	1798	1798	1798	0
40	20241202	194300	31410190	1798	1798	1798	1798	0
41	20241202	194200	31410190	1798	1798	1798	1798	0
42	20241202	194100	31410190	1798	1798	1798	1798	0
43	20241202	194000	31410190	1798	1798	1798	1798	0
44	20241202	193900	31410190	1798	1798	1798	1798	0
45	20241202	193800	31410190	1798	1798	1798	1798	0
46	20241202	193700	31410190	1798	1798	1798	1798	0
47	20241202	193600	31410190	1798	1798	1798	1798	0
48	20241202	193500	31410190	1798	1798	1798	1798	0
49	20241202	193400	31410190	1798	1798	1798	1798	0
50	20241202	193300	31410190	1798	1798	1798	1798	0
51	20241202	193200	31410190	1798	1798	1798	1798	0
52	20241202	193100	31410190	1798	1798	1798	1798	0
53	20241202	193000	31410190	1798	1798	1798	1798	0
54	20241202	192900	31410190	1798	1798	1798	1798	0
55	20241202	192800	31410190	1798	1798	1798	1798	0
56	20241202	192700	31410190	1798	1798	1798	1798	0
57	20241202	192600	31410190	1798	1798	1798	1798	0
58	20241202	192500	31410190	1798	1798	1798	1798	0
59	20241202	192400	31410190	1798	1798	1798	1798	0
60	20241202	192300	31410190	1798	1798	1798	1798	0
61	20241202	192200	31410190	1798	1798	1798	1798	0
62	20241202	192100	31410190	1798	1798	1798	1798	10
63	20241202	192000	31410190	1798	1798	1798	1798	0
64	20241202	191900	31410190	1798	1798	1798	1798	0
65	20241202	191800	31410190	1798	1798	1798	1798	0
66	20241202	191700	31410190	1798	1798	1798	1798	0
67	20241202	191600	31410190	1798	1798	1798	1798	0
68	20241202	191500	31410190	1798	1798	1798	1798	0
69	20241202	191400	31410190	1798	1798	1798	1798	0
70	20241202	191300	31410190	1798	1798	1798	1798	0
71	20241202	191200	31410190	1798	1798	1798	1798	0
72	20241202	191100	31410190	1798	1798	1798	1798	0
73	20241202	191000	31410190	1798	1798	1798	1798	0
74	20241202	190900	31410190	1798	1798	1798	1798	0
75	20241202	190800	31410190	1798	1798	1798	1798	0
76	20241202	190700	31410190	1798	1798	1798	1798	0
77	20241202	190600	31410190	1798	1798	1798	1798	0
78	20241202	190500	31410190	1798	1798	1798	1798	0
79	20241202	190400	31410190	1798	1798	1798	1798	0
80	20241202	190300	31410190	1798	1798	1798	1798	0
81	20241202	190200	31410190	1798	1798	1798	1798	0
82	20241202	190100	31410190	1798	1798	1798	1798	0
83	20241202	190000	31410190	1798	1798	1798	1798	0
84	20241202	185900	31410190	1798	1798	1798	1798	0
85	20241202	185800	31410190	1798	1798	1798	1798	0
86	20241202	185700	31410190	1798	1798	1798	1798	0
87	20241202	185600	31410190	1798	1798	1798	1798	0
88	20241202	185500	31410190	1798	1798	1798	1798	0
89	20241202	185400	31410190	1798	1798	1798	1798	0
90	20241202	185300	31410190	1798	1798	1798	1798	0
91	20241202	185200	31410190	1798	1798	1798	1798	0
92	20241202	185100	31410190	1798	1798	1798	1798	10
93	20241202	185000	31410190	1798	1798	1798	1798	0
94	20241202	184900	31410190	1798	1798	1798	1798	0
95	20241202	184800	31410190	1798	1798	1798	1798	0
96	20241202	184700	31410190	1798	1798	1798	1798	0
97	20241202	184600	31410190	1798	1798	1798	1798	0
98	20241202	184500	31410190	1798	1798	1798	1798	0
99	20241202	184400	31410190	1798	1798	1798	1798	0
100	20241202	184300	31410190	1798	1798	1798	1798	0
101	20241202	184200	31410190	1798	1798	1798	1798	0
102	20241202	184100	31410190	1798	1798	1798	1798	0
103	20241202	184000	31410190	1798	1798	1798	1798	0
104	20241202	183900	31410190	1798	1798	1798	1798	0
105	20241202	183800	31410190	1798	1798	1798	1798	0
106	20241202	183700	31410190	1798	1798	1798	1798	0
107	20241202	183600	31410190	1798	1798	1798	1798	0
108	20241202	183500	31410190	1798	1798	1798	1798	0
109	20241202	183400	31410190	1798	1798	1798	1798	0
110	20241202	183300	31410190	1798	1798	1798	1798	0
111	20241202	183200	31410190	1798	1798	1798	1798	0
112	20241202	183100	31410190	1798	1798	1798	1798	0
113	20241202	183000	31410190	1798	1798	1798	1798	0
114	20241202	182900	31410190	1798	1798	1798	1798	0
115	20241202	182800	31410190	1798	1798	1798	1798	0
116	20241202	182700	31410190	1798	1798	1798	1798	0
117	20241202	182600	31410190	1798	1798	1798	1798	0
118	20241202	182500	31410190	1798	1798	1798	1798	0
119	20241202	182400	31410190	1798	1798	1798	1798	0
120	20241202	182300	31410190	1798	1798	1798	1798	0
121	20241202	182200	31410190	1798	1798	1798	1798	0
122	20241202	182100	31410190	1798	1798	1798	1798	10
123	20241202	182000	31410190	1798	1798	1798	1798	0
124	20241202	181900	31410190	1798	1798	1798	1798	0
125	20241202	181800	31410190	1798	1798	1798	1798	0
126	20241202	181700	31410190	1798	1798	1798	1798	0
127	20241202	181600	31410190	1798	1798	1798	1798	0
128	20241202	181500	31410190	1798	1798	1798	1798	0
129	20241202	181400	31410190	1798	1798	1798	1798	0
130	20241202	181300	31410190	1798	1798	1798	1798	0
131	20241202	181200	31410190	1798	1798	1798	1798	0
132	20241202	181100	31410190	1798	1798	1798	1798	0
133	20241202	181000	31410190	1798	1798	1798	1798	0
134	20241202	180900	31410190	1798	1798	1798	1798	0
135	20241202	180800	31410190	1798	1798	1798	1798	0
136	20241202	180700	31410190	1798	1798	1798	1798	0
137	20241202	180600	31410190	1798	1798	1798	1798	0
138	20241202	180500	31410190	1798	1798	1798	1798	0
139	20241202	180400	31410190	1798	1798	1798	1798	0
140	20241202	180300	31410190	1798	1798	1798	1798	0
141	20241202	180200	31410190	1798	1798	1798	1798	0
142	20241202	180100	31410190	1798	1798	1798	1798	0
143	20241202	180000	31410190	1798	1798	1798	1798	0
144	20241202	175900	31410190	1798	1798	1798	1798	0
145	20241202	175800	31410190	1798	1798	1798	1798	0
146	20241202	175700	31410190	1798	1798	1798	1798	0
147	20241202	175600	31410190	1798	1798	1798	1798	0
148	20241202	175500	31410190	1798	1798	1798	1798	0
149	20241202	175400	31410190	1798	1798	1798	1798	0
150	20241202	175300	31410190	1798	1798	1798	1798	0
151	20241202	175200	31410190	1798	1798	1798	1798	0
152	20241202	175100	31410190	1798	1798	1798	1798	10
153	20241202	175000	31410190	1798	1798	1798	1798	0
154	20241202	174900	31410190	1798	1798	1798	1798	0
155	20241202	174800	31410190	1798	1798	1798	1798	0
156	20241202	174700	31410190	1798	1798	1798	1798	0
157	20241202	174600	31410190	1798	1798	1798	1798	0
158	20241202	174500	31410190	1798	1798	1798	1798	0
159	20241202	174400	31410190	1798	1798	1798	1798	0
160	20241202	174300	31410190	1798	1798	1798	1798	0
161	20241202	174200	31410190	1798	1798	1798	1798	0
162	20241202	174100	31410190	1798	1798	1798	1798	0
163	20241202	174000	31410190	1798	1798	1798	1798	0
164	20241202	173900	31410190	1798	1798	1798	1798	0
165	20241202	173800	31410190	1798	1798	1798	1798	0
166	20241202	173700	31410190	1798	1798	1798	1798	0
167	20241202	173600	31410190	1798	1798	1798	1798	0
168	20241202	173500	31410190	1798	1798	1798	1798	0
169	20241202	173400	31410190	1798	1798	1798	1798	0
170	20241202	173300	31410190	1798	1798	1798	1798	0
171	20241202	173200	31410190	1798	1798	1798	1798	0
172	20241202	173100	31410190	1798	1798	1798	1798	0
173	20241202	173000	31410190	1798	1798	1798	1798	0
174	20241202	172900	31410190	1798	1798	1798	1798	0
175	20241202	172800	31410190	1798	1798	1798	1798	0
176	20241202	172700	31410190	1798	1798	1798	1798	0
177	20241202	172600	31410190	1798	1798	1798	1798	0
178	20241202	172500	31410190	1798	1798	1798	1798	0
179	20241202	172400	31410190	1798	1798	1798	1798	0
180	20241202	172300	31410190	1798	1798	1798	1798	0
181	20241202	172200	31410190	1798	1798	1798	1798	0
182	20241202	172100	31410190	1798	1798	1798	1798	10
183	20241202	172000	31410190	1798	1798	1798	1798	0
184	20241202	171900	31410190	1798	1798	1798	1798	0
185	20241202	171800	31410190	1798	1798	1798	1798	0
186	20241202	171700	31410190	1798	1798	1798	1798	0
187	20241202	171600	31410190	1798	1798	1798	1798	0
188	20241202	171500	31410190	1798	1798	1798	1798	0
189	20241202	171400	31410190	1798	1798	1798	1798	0
190	20241202	171300	31410190	1798	1798	1798	1798	0
191	20241202	171200	31410190	1798	1798	1798	1798	0
192	20241202	171100	31410190	1798	1798	1798	1798	0
193	20241202	171000	31410190	1798	1798	1798	1798	0
194	20241202	170900	31410190	1798	1798	1798	1798	0
195	20241202	170800	31410190	1798	1798	1798	1798	0
196	20241202	170700	31410190	1798	1798	1798	1798	0
197	20241202	170600	31410190	1798	1798	1798	1798	0
198	20241202	170500	31410190	1798	1798	1798	1798	0
199	20241202	170400	31410190	1798	1798	1798	1798	0
200	20241202	170300	31410190	1798	1798	1798	1798	0
201	20241202	170200	31410190	1798	1798	1798	1798	0
202	20241202	170100	31410190	1798	1798	1798	1798	0
203	20241202	170000	31410190	1798	1798	1798	1798	0
204	20241202	165900	31410190	1798	1798	1798	1798	0
205	20241202	165800	31410190	1798	1798	1798	1798	0
206	20241202	165700	31410190	1798	1798	1798	1798	0
207	20241202	165600	31410190	1798	1798	1798	1798	0
208	20241202	165500	31410190	1798	1798	1798	1798	0
209	20241202	165400	31410190	1798	1798	1798	1798	0
210	20241202	165300	31410190	1798	1798	1798	1798	0
211	20241202	165200	31410190	1798	1798	1798	1798	0
212	20241202	165100	31410190	1798	1798	1798	1798	10
213	20241202	165000	31410190	1798	1798	1798	1798	0
214	20241202	164900	31410190	1798	1798	1798	1798	0
215	20241202	164800	31410190	1798	1798	1798	1798	0
216	20241202	164700	31410190	1798	1798	1798	1798	0
217	20241202	164600	31410190	1798	1798	1798	1798	0
218	20241202	164500	31410190	1798	1798	1798	1798	0
219	20241202	164400	31410190	1798	1798	1798	1798	0
220	20241202	164300	31410190	1798	1798	1798	1798	0
221	20241202	164200	31410190	1798	1798	1798	1798	0
222	20241202	164100	31410190	1798	1798	1798	1798	0
223	20241202	164000	31410190	1798	1798	1798	1798	0
224	20241202	163900	31410190	1798	1798	1798	1798	0
225	20241202	163800	31410190	1798	1798	1798	1798	0
226	20241202	163700	31410190	1798	1798	1798	1798	0
227	20241202	163600	31410190	1798	1798	1798	1798	0
228	20241202	163500	31410190	1798	1798	1798	1798	0
229	20241202	163400	31410190	1798	1798	1798	1798	0
230	20241202	163300	31410190	1798	1798	1798	1798	0
231	20241202	163200	31410190	1798	1798	1798	1798	0
232	20241202	163100	31410190	1798	1798	1798	1798	0
233	20241202	163000	31410190	1798	1798	1798	1798	0
234	20241202	162900	31410190	1798	1798	1798	1798	0
235	20241202	162800	31410190	1798	1798	1798	1798	0
236	20241202	162700	31410190	1798	1798	1798	1798	0
237	20241202	162600	31410190	1798	1798	1798	1798	0
238	20241202	162500	31410190	1798	1798	1798	1798	0
239	20241202	162400	31410190	1798	1798	1798	1798	0
240	20241202	162300	31410190	1798	1798	1798	1798	0
241	20241202	162200	31410190	1798	1798	1798	1798	0
242	20241202	162100	31410190	1798	1798	1798	1798	10
243	20241202	162000	31410190	1798	1798	1798	1798	0
244	20241202	161900	31410190	1798	1798	1798	1798	0
245	20241202	161800	31410190	1798	1798	1798	1798	0
246	20241202	161700	31410190	1798	1798	1798	1798	0
247	20241202	161600	31410190	1798	1798	1798	1798	0
248	20241202	161500	31410190	1798	1798	1798	1798	0
249	20241202	161400	31410190	1798	1798	1798	1798	0
250	20241202	161300	31410190	1798	1798	1798	1798	0
251	20241202	161200	31410190	1798	1798	1798	1798	0
252	20241202	161100	31410190	1798	1798	1798	1798	0
253	20241202	161000	31410190	1798	1798	1798	1798	0
254	20241202	160900	31410190	1798	1798	1798	1798	0
255	20241202	160800	31410190	1798	1798	1798	1798	0
256	20241202	160700	31410190	1798	1798	1798	1798	0
257	20241202	160600	31410190	1798	1798	1798	1798	0
258	20241202	160500	31410190	1798	1798	1798	1798	0
259	20241202	160400	31410190	1798	1798	1798	1798	0
260	20241202	160300	31410190	1798	1798	1798	1798	0
261	20241202	160200	31410190	1798	1798	1798	1798	0
262	20241202	160100	31410190	1798	1798	1798	1798	0
263	20241202	160000	31410190	1798	1798	1798	1798	0
264	20241202	155900	31410190	1798	1798	1798	1798	0
265	20241202	155800	31410190	1798	1798	1798	1798	0
266	20241202	155700	31410190	1798	1798	1798	1798	0
267	20241202	155600	31410190	1798	1798	1798	1798	0
268	20241202	155500	31410190	1798	1798	1798	1798	0
269	20241202	155400	31410190	1798	1798	1798	1798	0
270	20241202	155300	31410190	1798	1798	1798	1798	0
271	20241202	155200	31410190	1798	1798	1798	1798	0
272	20241202	155100	31410190	1798	1798	1798	1798	10
273	20241202	155000	31410190	1798	1798	1798	1798	0
274	20241202	154900	31410190	1798	1798	1798	1798	0
275	20241202	154800	31410190	1798	1798	1798	1798	0
276	20241202	154700	31410190	1798	1798	1798	1798	0
277	20241202	154600	31410190	1798	1798	1798	1798	0
278	20241202	154500	31410190	1798	1798	1798	1798	0
279	20241202	154400	31410190	1798	1798	1798	1798	0
280	20241202	154300	31410190	1798	1798	1798	1798	0
281	20241202	154200	31410190	1798	1798	1798	1798	0
282	20241202	154100	31410190	1798	1798	1798	1798	0
283	20241202	154000	31410190	1798	1798	1798	1798	0
284	20241202	153900	31410190	1798	1798	1798	1798	0
285	20241202	153800	31410190	1798	1798	1798	1798	0
286	20241202	153700	31410190	1798	1798	1798	1798	0
287	20241202	153600	31410190	1798	1798	1798	1798	0
288	20241202	153500	31410190	1798	1798	1798	1798	0
289	20241202	153400	31410190	1798	1798	1798	1798	0
290	20241202	153300	31410190	1798	1798	1798	1798	0
291	20241202	153200	31410190	1798	1798	1798	1798	0
292	20241202	153100	31410190	1798	1798	1798	1798	0
293	20241202	153000	31410190	1798	1798	1798	1798	0
294	20241202	152900	31410190	1798	1798	1798	1798	0
295	20241202	152800	31410190	1798	1798	1798	1798	0
296	20241202	152700	31410190	1798	1798	1798	1798	0
297	20241202	152600	31410190	1798	1798	1798	1798	0
298	20241202	152500	31410190	1798	1798	1798	1798	0
299	20241202	152400	31410190	1798	1798	1798	1798	0
300	20241202	152300	31410190	1798	1798	1798	1798	0
301	20241202	152200	31410190	1798	1798	1798	1798	0
302	20241202	152100	31410190	1798	1798	1798	1798	0
303	20241202	152000	31410190	1798	1798	1798	1798	0
304	20241202	151900	31410190	1798	1798	1798	1798	0
305	20241202	151800	31410190	1798	1798	1798	1798	10
306	20241202	151700	31392210	1798	1798	1798	1798	0
307	20241202	151600	31392210	1798	1798	1798	1798	20
308	20241202	151500	31356250	1798	1798	1798	1798	0
309	20241202	151400	31356250	1798	1798	1798	1798	0
310	20241202	151300	31356250	1798	1798	1798	1798	0
311	20241202	151200	31356250	1798	1798	1798	1798	0
312	20241202	151100	31356250	1798	1798	1798	1798	0
313	20241202	151000	31356250	1798	1798	1798	1798	0
314	20241202	150900	31356250	1798	1798	1798	1798	0
315	20241202	150800	31356250	1798	1798	1798	1798	1
316	20241202	150700	31354452	1770	1770	1770	1770	0
317	20241202	150600	31354452	1770	1770	1770	1770	0
318	20241202	150500	31354452	1770	1770	1770	1770	0
319	20241202	150400	31354452	1770	1770	1770	1770	0
320	20241202	150300	31354452	1770	1790	1790	1770	3000
321	20241202	150200	26024452	1798	1798	1798	1798	0
322	20241202	150100	26024452	1798	1798	1798	1798	0
323	20241202	150000	26024452	1798	1798	1798	1798	0
324	20241202	145900	26024452	1798	1798	1798	1798	0
325	20241202	145800	26024452	1798	1798	1798	1798	0
326	20241202	145700	26024452	1798	1798	1798	1798	10
327	20241202	145600	26006472	1798	1798	1798	1798	0
328	20241202	145500	26006472	1798	1798	1798	1798	0
329	20241202	145400	26006472	1798	1798	1798	1798	0
330	20241202	145300	26006472	1798	1798	1798	1798	37
331	20241202	145200	25939946	1798	1798	1798	1798	10
332	20241202	145100	25921966	1800	1800	1800	1800	0
333	20241202	145000	25921966	1800	1800	1800	1800	0
334	20241202	144900	25921966	1800	1800	1800	1800	0
335	20241202	144800	25921966	1800	1800	1800	1800	0
336	20241202	144700	25921966	1800	1800	1800	1800	0
337	20241202	144600	25921966	1800	1800	1800	1800	0
338	20241202	144500	25921966	1800	1800	1800	1800	0
339	20241202	144400	25921966	1800	1800	1800	1800	0
340	20241202	144300	25921966	1800	1800	1800	1800	0
341	20241202	144200	25921966	1800	1800	1800	1800	0
342	20241202	144100	25921966	1800	1800	1800	1800	0
343	20241202	144000	25921966	1800	1800	1800	1800	0
344	20241202	143900	25921966	1800	1800	1800	1800	0
345	20241202	143800	25921966	1800	1800	1800	1800	0
346	20241202	143700	25921966	1800	1800	1800	1800	1
347	20241202	143600	25920166	1800	1802	1802	1800	5601
348	20241202	143500	15837204	1893	1893	1893	1893	0
349	20241202	143400	15837204	1893	1893	1893	1893	0
350	20241202	143300	15837204	1893	1893	1893	1893	0
351	20241202	143200	15837204	1893	1893	1893	1893	0
352	20241202	143100	15837204	1893	1893	1893	1893	0
353	20241202	143000	15837204	1893	1893	1893	1893	0
354	20241202	142900	15837204	1893	1893	1893	1893	0
355	20241202	142800	15837204	1893	1893	1893	1893	0
356	20241202	142700	15837204	1893	1893	1893	1893	0
357	20241202	142600	15837204	1893	1893	1893	1893	0
358	20241202	142500	15837204	1893	1893	1893	1893	0
359	20241202	142400	15837204	1893	1893	1893	1893	0
360	20241202	142300	15837204	1893	1893	1893	1893	0
361	20241202	142200	15837204	1893	1893	1893	1893	0
362	20241202	142100	15837204	1893	1893	1893	1893	0
363	20241202	142000	15837204	1893	1893	1893	1893	0
364	20241202	141900	15837204	1893	1893	1893	1893	0
365	20241202	141800	15837204	1893	1893	1893	1893	0
366	20241202	141700	15837204	1893	1893	1893	1893	0
367	20241202	141600	15837204	1893	1893	1893	1893	0
368	20241202	141500	15837204	1893	1893	1893	1893	0
369	20241202	141400	15837204	1893	1893	1893	1893	0
370	20241202	141300	15837204	1893	1893	1893	1893	0
371	20241202	141200	15837204	1893	1893	1893	1893	0
372	20241202	141100	15837204	1893	1893	1893	1893	0
373	20241202	141000	15837204	1893	1893	1893	1893	0
374	20241202	140900	15837204	1893	1893	1893	1893	0
375	20241202	140800	15837204	1893	1893	1893	1893	0
376	20241202	140700	15837204	1893	1893	1893	1893	0
377	20241202	140600	15837204	1893	1893	1893	1893	0
378	20241202	140500	15837204	1893	1893	1893	1893	0
379	20241202	140400	15837204	1893	1893	1893	1893	0
380	20241202	140300	15837204	1893	1893	1893	1893	0
381	20241202	140200	15837204	1893	1893	1893	1893	0
382	20241202	140100	15837204	1893	1893	1893	1893	0
383	20241202	140000	15837204	1893	1893	1893	1893	0
384	20241202	135900	15837204	1893	1893	1893	1893	0
385	20241202	135800	15837204	1893	1893	1893	1893	0
386	20241202	135700	15837204	1893	1893	1893	1893	0
387	20241202	135600	15837204	1893	1893	1893	1893	0
388	20241202	135500	15837204	1893	1893	1893	1893	0
389	20241202	135400	15837204	1893	1893	1893	1893	0
390	20241202	135300	15837204	1893	1893	1893	1893	0
391	20241202	135200	15837204	1893	1893	1893	1893	0
392	20241202	135100	15837204	1893	1893	1893	1893	0
393	20241202	135000	15837204	1893	1893	1893	1893	0
394	20241202	134900	15837204	1893	1893	1893	1893	0
395	20241202	134800	15837204	1893	1893	1893	1893	0
396	20241202	134700	15837204	1893	1893	1893	1893	0
397	20241202	134600	15837204	1893	1893	1893	1893	0
398	20241202	134500	15837204	1893	1893	1893	1893	1
399	20241202	134400	15835311	1802	1811	1811	1802	2000
400	20241202	134300	12219390	1893	1893	1893	1893	0
401	20241202	134200	12219390	1893	1893	1893	1893	1
402	20241202	134100	12217497	1811	1811	1811	1811	0
403	20241202	134000	12217497	1811	1811	1811	1811	0
404	20241202	133900	12217497	1811	1811	1811	1811	155
405	20241202	133800	11936792	1896	1896	1896	1896	0
406	20241202	133700	11936792	1896	1896	1896	1896	0
407	20241202	133600	11936792	1896	1896	1896	1896	0
408	20241202	133500	11936792	1896	1896	1896	1896	0
409	20241202	133400	11936792	1896	1896	1896	1896	0
410	20241202	133300	11936792	1896	1896	1896	1896	0
411	20241202	133200	11936792	1896	1896	1896	1896	0
412	20241202	133100	11936792	1896	1896	1896	1896	0
413	20241202	133000	11936792	1896	1896	1896	1896	0
414	20241202	132900	11936792	1896	1896	1896	1896	0
415	20241202	132800	11936792	1896	1896	1896	1896	0
416	20241202	132700	11936792	1896	1896	1896	1896	0
417	20241202	132600	11936792	1896	1896	1896	1896	0
418	20241202	132500	11936792	1896	1896	1896	1896	0
419	20241202	132400	11936792	1896	1896	1896	1896	0
420	20241202	132300	11936792	1896	1896	1896	1896	0
421	20241202	132200	11936792	1896	1896	1896	1896	0
422	20241202	132100	11936792	1896	1896	1896	1896	0
423	20241202	132000	11936792	1896	1896	1896	1896	0
424	20241202	131900	11936792	1896	1896	1896	1896	0
425	20241202	131800	11936792	1896	1896	1896	1896	0
426	20241202	131700	11936792	1896	1896	1896	1896	0
427	20241202	131600	11936792	1896	1896	1896	1896	0
428	20241202	131500	11936792	1896	1896	1896	1896	0
429	20241202	131400	11936792	1896	1896	1896	1896	0
430	20241202	131300	11936792	1896	1896	1896	1896	0
431	20241202	131200	11936792	1896	1896	1896	1896	0
432	20241202	131100	11936792	1896	1896	1896	1896	0
433	20241202	131000	11936792	1896	1896	1896	1896	0
434	20241202	130900	11936792	1896	1896	1896	1896	0
435	20241202	130800	11936792	1896	1896	1896	1896	0
436	20241202	130700	11936792	1896	1896	1896	1896	0
437	20241202	130600	11936792	1896	1896	1896	1896	0
438	20241202	130500	11936792	1896	1896	1896	1896	0
439	20241202	130400	11936792	1896	1896	1896	1896	0
440	20241202	130300	11936792	1896	1896	1896	1896	0
441	20241202	130200	11936792	1896	1896	1896	1896	0
442	20241202	130100	11936792	1896	1896	1896	1896	0
443	20241202	130000	11936792	1896	1896	1896	1896	0
444	20241202	125900	11936792	1896	1896	1896	1896	0
445	20241202	125800	11936792	1896	1896	1896	1896	0
446	20241202	125700	11936792	1896	1896	1896	1896	0
447	20241202	125600	11936792	1896	1896	1896	1896	0
448	20241202	125500	11936792	1896	1896	1896	1896	0
449	20241202	125400	11936792	1896	1896	1896	1896	0
450	20241202	125300	11936792	1896	1896	1896	1896	0
451	20241202	125200	11936792	1896	1896	1896	1896	0
452	20241202	125100	11936792	1896	1896	1896	1896	0
453	20241202	125000	11936792	1896	1896	1896	1896	0
454	20241202	124900	11936792	1896	1896	1896	1896	0
455	20241202	124800	11936792	1896	1896	1896	1896	0
456	20241202	124700	11936792	1896	1896	1896	1896	0
457	20241202	124600	11936792	1896	1896	1896	1896	0
458	20241202	124500	11936792	1896	1896	1896	1896	0
459	20241202	124400	11936792	1896	1896	1896	1896	0
460	20241202	124300	11936792	1896	1896	1896	1896	1
461	20241202	124200	11934896	1896	1896	1896	1896	0
462	20241202	124100	11934896	1896	1896	1896	1896	0
463	20241202	124000	11934896	1896	1896	1896	1896	0
464	20241202	123900	11934896	1896	1896	1896	1896	0
465	20241202	123800	11934896	1896	1896	1896	1896	0
466	20241202	123700	11934896	1896	1896	1896	1896	0
467	20241202	123600	11934896	1896	1896	1896	1896	0
468	20241202	123500	11934896	1896	1896	1896	1896	0
469	20241202	123400	11934896	1896	1896	1896	1896	11
470	20241202	123300	11914040	1897	1897	1897	1897	1
471	20241202	123200	11912143	1804	1804	1804	1804	1
472	20241202	123100	11910339	1898	1898	1898	1898	0
473	20241202	123000	11910339	1898	1898	1898	1898	0
474	20241202	122900	11910339	1898	1898	1898	1898	0
475	20241202	122800	11910339	1898	1898	1898	1898	0
476	20241202	122700	11910339	1898	1898	1898	1898	0
477	20241202	122600	11910339	1898	1898	1898	1898	0
478	20241202	122500	11910339	1898	1898	1898	1898	0
479	20241202	122400	11910339	1898	1898	1898	1898	0
480	20241202	122300	11910339	1898	1898	1898	1898	0
481	20241202	122200	11910339	1898	1898	1898	1898	0
482	20241202	122100	11910339	1898	1898	1898	1898	0
483	20241202	122000	11910339	1898	1898	1898	1898	0
484	20241202	121900	11910339	1898	1898	1898	1898	0
485	20241202	121800	11910339	1898	1898	1898	1898	0
486	20241202	121700	11910339	1898	1898	1898	1898	0
487	20241202	121600	11910339	1898	1898	1898	1898	0
488	20241202	121500	11910339	1898	1898	1898	1898	0
489	20241202	121400	11910339	1898	1898	1898	1898	0
490	20241202	121300	11910339	1898	1898	1898	1898	0
491	20241202	121200	11910339	1898	1898	1898	1898	0
492	20241202	121100	11910339	1898	1898	1898	1898	0
493	20241202	121000	11910339	1898	1898	1898	1898	0
494	20241202	120900	11910339	1898	1898	1898	1898	0
495	20241202	120800	11910339	1898	1898	1898	1898	0
496	20241202	120700	11910339	1898	1898	1898	1898	0
497	20241202	120600	11910339	1898	1898	1898	1898	0
498	20241202	120500	11910339	1898	1898	1898	1898	0
499	20241202	120400	11910339	1898	1898	1898	1898	0
500	20241202	120300	11910339	1898	1898	1898	1898	0
501	20241202	120200	11910339	1898	1898	1898	1898	0
502	20241202	120100	11910339	1898	1898	1898	1898	0
503	20241202	120000	11910339	1898	1898	1898	1898	0
504	20241202	115900	11910339	1898	1898	1898	1898	0
505	20241202	115800	11910339	1898	1898	1898	1898	0
506	20241202	115700	11910339	1898	1898	1898	1898	0
507	20241202	115600	11910339	1898	1898	1898	1898	0
508	20241202	115500	11910339	1898	1898	1898	1898	0
509	20241202	115400	11910339	1898	1898	1898	1898	1
510	20241202	115300	11908441	1800	1850	1850	1800	2540
511	20241202	115200	7236441	1898	1898	1898	1898	1
512	20241202	115100	7234543	1850	1850	1850	1850	1000
513	20241202	115000	5384543	1898	1898	1898	1898	0
514	20241202	114900	5384543	1898	1898	1898	1898	0
515	20241202	114800	5384543	1898	1898	1898	1898	0
516	20241202	114700	5384543	1898	1898	1898	1898	0
517	20241202	114600	5384543	1898	1898	1898	1898	1
518	20241202	114500	5382645	1800	1800	1800	1800	1000
519	20241202	114400	3582645	1898	1898	1898	1898	0
520	20241202	114300	3582645	1898	1898	1898	1898	0
521	20241202	114200	3582645	1898	1898	1898	1898	0
522	20241202	114100	3582645	1898	1898	1898	1898	0
523	20241202	114000	3582645	1898	1898	1898	1898	0
524	20241202	113900	3582645	1898	1898	1898	1898	0
525	20241202	113800	3582645	1898	1898	1898	1898	0
526	20241202	113700	3582645	1898	1898	1898	1898	0
527	20241202	113600	3582645	1898	1898	1898	1898	0
528	20241202	113500	3582645	1898	1898	1898	1898	0
529	20241202	113400	3582645	1898	1898	1898	1898	0
530	20241202	113300	3582645	1898	1898	1898	1898	1
531	20241202	113200	3580747	1800	1800	1800	1800	0
532	20241202	113100	3580747	1800	1800	1800	1800	0
533	20241202	113000	3580747	1800	1800	1800	1800	0
534	20241202	112900	3580747	1800	1800	1800	1800	345
535	20241202	112800	2959747	1990	1990	1990	1990	0
536	20241202	112700	2959747	1990	1990	1990	1990	0
537	20241202	112600	2959747	1990	1990	1990	1990	0
538	20241202	112500	2959747	1990	1990	1990	1990	0
539	20241202	112400	2959747	1990	1990	1990	1990	0
540	20241202	112300	2959747	1990	1990	1990	1990	0
541	20241202	112200	2959747	1990	1990	1990	1990	0
542	20241202	112100	2959747	1990	1990	1990	1990	0
543	20241202	112000	2959747	1990	1990	1990	1990	0
544	20241202	111900	2959747	1990	1990	1990	1990	0
545	20241202	111800	2959747	1990	1990	1990	1990	0
546	20241202	111700	2959747	1990	1990	1990	1990	0
547	20241202	111600	2959747	1990	1990	1990	1990	0
548	20241202	111500	2959747	1990	1990	1990	1990	0
549	20241202	111400	2959747	1990	1990	1990	1990	0
550	20241202	111300	2959747	1990	1990	1990	1990	0
551	20241202	111200	2959747	1990	1990	1990	1990	0
552	20241202	111100	2959747	1990	1990	1990	1990	0
553	20241202	111000	2959747	1990	1990	1990	1990	0
554	20241202	110900	2959747	1990	1990	1990	1990	0
555	20241202	110800	2959747	1990	1990	1990	1990	0
556	20241202	110700	2959747	1990	1990	1990	1990	0
557	20241202	110600	2959747	1990	1990	1990	1990	0
558	20241202	110500	2959747	1990	1990	1990	1990	0
559	20241202	110400	2959747	1990	1990	1990	1990	0
560	20241202	110300	2959747	1990	1990	1990	1990	0
561	20241202	110200	2959747	1990	1990	1990	1990	0
562	20241202	110100	2959747	1990	1990	1990	1990	0
563	20241202	110000	2959747	1990	1990	1990	1990	0
564	20241202	105900	2959747	1990	1990	1990	1990	0
565	20241202	105800	2959747	1990	1990	1990	1990	0
566	20241202	105700	2959747	1990	1990	1990	1990	0
567	20241202	105600	2959747	1990	1990	1990	1990	0
568	20241202	105500	2959747	1990	1990	1990	1990	0
569	20241202	105400	2959747	1990	1990	1990	1990	0
570	20241202	105300	2959747	1990	1990	1990	1990	0
571	20241202	105200	2959747	1990	1990	1990	1990	0
572	20241202	105100	2959747	1990	1990	1990	1990	0
573	20241202	105000	2959747	1990	1990	1990	1990	0
574	20241202	104900	2959747	1990	1990	1990	1990	0
575	20241202	104800	2959747	1990	1990	1990	1990	0
576	20241202	104700	2959747	1990	1990	1990	1990	0
577	20241202	104600	2959747	1990	1990	1990	1990	0
578	20241202	104500	2959747	1990	1990	1990	1990	0
579	20241202	104400	2959747	1990	1990	1990	1990	0
580	20241202	104300	2959747	1990	1990	1990	1990	0
581	20241202	104200	2959747	1990	1990	1990	1990	0
582	20241202	104100	2959747	1990	1990	1990	1990	0
583	20241202	104000	2959747	1990	1990	1990	1990	0
584	20241202	103900	2959747	1990	1990	1990	1990	0
585	20241202	103800	2959747	1990	1990	1990	1990	0
586	20241202	103700	2959747	1990	1990	1990	1990	0
587	20241202	103600	2959747	1990	1990	1990	1990	0
588	20241202	103500	2959747	1990	1990	1990	1990	0
589	20241202	103400	2959747	1990	1990	1990	1990	0
590	20241202	103300	2959747	1990	1990	1990	1990	0
591	20241202	103200	2959747	1990	1990	1990	1990	0
592	20241202	103100	2959747	1990	1990	1990	1990	0
593	20241202	103000	2959747	1990	1990	1990	1990	0
594	20241202	102900	2959747	1990	1990	1990	1990	0
595	20241202	102800	2959747	1990	1990	1990	1990	0
596	20241202	102700	2959747	1990	1990	1990	1990	0
597	20241202	102600	2959747	1990	1990	1990	1990	0
598	20241202	102500	2959747	1990	1990	1990	1990	0
599	20241202	102400	2959747	1990	1990	1990	1990	0
600	20241202	102300	2959747	1990	1990	1990	1990	0
601	20241202	102200	2959747	1990	1990	1990	1990	0
602	20241202	102100	2959747	1990	1990	1990	1990	0
603	20241202	102000	2959747	1990	1990	1990	1990	0
604	20241202	101900	2959747	1990	1990	1990	1990	0
605	20241202	101800	2959747	1990	1990	1990	1990	0
606	20241202	101700	2959747	1990	1990	1990	1990	0
607	20241202	101600	2959747	1990	1990	1990	1990	0
608	20241202	101500	2959747	1990	1990	1990	1990	0
609	20241202	101400	2959747	1990	1990	1990	1990	0
610	20241202	101300	2959747	1990	1990	1990	1990	0
611	20241202	101200	2959747	1990	1990	1990	1990	0
612	20241202	101100	2959747	1990	1990	1990	1990	0
613	20241202	101000	2959747	1990	1990	1990	1990	0
614	20241202	100900	2959747	1990	1990	1990	1990	0
615	20241202	100800	2959747	1990	1990	1990	1990	0
616	20241202	100700	2959747	1990	1990	1990	1990	0
617	20241202	100600	2959747	1990	1990	1990	1990	0
618	20241202	100500	2959747	1990	1900	1990	1900	10
619	20241202	100400	2940567	1990	1990	1990	1990	0
620	20241202	100300	2940567	1990	1990	1990	1990	14
621	20241202	100200	2912707	1992	1992	1992	1992	0
622	20241202	100100	2912707	1992	1992	1992	1992	0
623	20241202	100000	2912707	1992	1992	1992	1992	0
624	20241202	095900	2912707	1992	1992	1992	1992	0
625	20241202	095800	2912707	1992	1992	1992	1992	0
626	20241202	095700	2912707	1992	1992	1992	1992	0
627	20241202	095600	2912707	1992	1992	1992	1992	0
628	20241202	095500	2912707	1992	1992	1992	1992	0
629	20241202	095400	2912707	1992	1800	1992	1800	1001
630	20241202	095300	1110715	1992	1992	1992	1992	0
631	20241202	095200	1110715	1992	1992	1992	1992	1
632	20241202	095100	1108723	1991	1991	1991	1991	0
633	20241202	095000	1108723	1991	1900	1991	1900	522
634	20241202	094900	69603	1991	1991	1991	1991	0
635	20241202	094800	69603	1991	1991	1991	1991	0
636	20241202	094700	69603	1991	1991	1991	1991	0
637	20241202	094600	69603	1991	1991	1991	1991	0
638	20241202	094500	69603	1991	1991	1991	1991	0
639	20241202	094400	69603	1991	1991	1991	1991	0
640	20241202	094300	69603	1991	1991	1991	1991	0
641	20241202	094200	69603	1991	1991	1991	1991	0
642	20241202	094100	69603	1991	1800	1991	1800	2
643	20241202	094000	65812	1991	1800	1991	1800	2
644	20241202	093900	62021	1991	1991	1991	1991	0
645	20241202	093800	62021	1991	1991	1991	1991	0
646	20241202	093700	62021	1991	1991	1991	1991	0
647	20241202	093600	62021	1991	1991	1991	1991	0
648	20241202	093500	62021	1991	1991	1991	1991	0
649	20241202	093400	62021	1991	1991	1991	1991	0
650	20241202	093300	62021	1991	1991	1991	1991	0
651	20241202	093200	62021	1991	1991	1991	1991	0
652	20241202	093100	62021	1991	1991	1991	1991	1
653	20241202	093000	60030	1900	1900	1900	1900	0
654	20241202	092900	60030	1900	1900	1900	1900	0
655	20241202	092800	60030	1900	1900	1900	1900	0
656	20241202	092700	60030	1900	1900	1900	1900	10
657	20241202	092600	41030	2030	2030	2030	2030	0
658	20241202	092500	41030	2030	2030	2030	2030	0
659	20241202	092400	41030	2030	2030	2030	2030	0
660	20241202	092300	41030	2030	2030	2030	2030	0
661	20241202	092200	41030	2030	2030	2030	2030	0
662	20241202	092100	41030	2030	2030	2030	2030	0
663	20241202	092000	41030	2030	2030	2030	2030	0
664	20241202	091900	41030	2030	2030	2030	2030	0
665	20241202	091800	41030	2030	2030	2030	2030	0
666	20241202	091700	41030	2030	2030	2030	2030	0
667	20241202	091600	41030	2030	2030	2030	2030	0
668	20241202	091500	41030	2030	2030	2030	2030	0
669	20241202	091400	41030	2030	2030	2030	2030	0
670	20241202	091300	41030	2030	2030	2030	2030	0
671	20241202	091200	41030	2030	2030	2030	2030	0
672	20241202	091100	41030	2030	2030	2030	2030	0
673	20241202	091000	41030	2030	2030	2030	2030	0
674	20241202	090900	41030	2030	2030	2030	2030	0
675	20241202	090800	41030	2030	2030	2030	2030	0
676	20241202	090700	41030	2030	2030	2030	2030	0
677	20241202	090600	41030	2030	2030	2030	2030	0
678	20241202	090500	41030	2030	2030	2030	2030	0
679	20241202	090400	41030	2030	2030	2030	2030	0
680	20241202	090300	41030	2030	2030	2030	2030	0
681	20241202	090200	41030	2030	2030	2030	2030	0
682	20241202	090100	41030	2030	2030	2030	2030	0
683	20241202	090000	41030	2030	1900	2030	1900	21