KissMeData/069330/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194900	29080266	1269	1269	1269	1269	414
3	20241203	194800	29080266	1269	1269	1269	1269	0
4	20241203	194700	29080266	1269	1269	1269	1269	0
5	20241203	194600	29080266	1269	1269	1269	1269	0
6	20241203	194500	29080266	1269	1269	1269	1269	0
7	20241203	194400	29080266	1269	1269	1269	1269	0
8	20241203	194300	29080266	1269	1269	1269	1269	0
9	20241203	194200	29080266	1269	1269	1269	1269	0
10	20241203	194100	29080266	1269	1269	1269	1269	0
11	20241203	194000	29080266	1269	1269	1269	1269	0
12	20241203	193900	29080266	1269	1269	1269	1269	0
13	20241203	193800	29080266	1269	1269	1269	1269	0
14	20241203	193700	29080266	1269	1269	1269	1269	0
15	20241203	193600	29080266	1269	1269	1269	1269	0
16	20241203	193500	29080266	1269	1269	1269	1269	0
17	20241203	193400	29080266	1269	1269	1269	1269	0
18	20241203	193300	29080266	1269	1269	1269	1269	0
19	20241203	193200	29080266	1269	1269	1269	1269	0
20	20241203	193100	29080266	1269	1269	1269	1269	0
21	20241203	193000	29080266	1269	1269	1269	1269	0
22	20241203	192900	29080266	1269	1269	1269	1269	0
23	20241203	192800	29080266	1269	1269	1269	1269	0
24	20241203	192700	29080266	1269	1269	1269	1269	0
25	20241203	192600	29080266	1269	1269	1269	1269	0
26	20241203	192500	29080266	1269	1269	1269	1269	0
27	20241203	192400	29080266	1269	1269	1269	1269	0
28	20241203	192300	29080266	1269	1269	1269	1269	0
29	20241203	192200	29080266	1269	1269	1269	1269	0
30	20241203	192100	29080266	1269	1269	1269	1269	0
31	20241203	192000	29080266	1269	1269	1269	1269	0
32	20241203	191900	29080266	1269	1269	1269	1269	414
33	20241203	191800	29080266	1269	1269	1269	1269	0
34	20241203	191700	29080266	1269	1269	1269	1269	0
35	20241203	191600	29080266	1269	1269	1269	1269	0
36	20241203	191500	29080266	1269	1269	1269	1269	0
37	20241203	191400	29080266	1269	1269	1269	1269	0
38	20241203	191300	29080266	1269	1269	1269	1269	0
39	20241203	191200	29080266	1269	1269	1269	1269	0
40	20241203	191100	29080266	1269	1269	1269	1269	0
41	20241203	191000	29080266	1269	1269	1269	1269	0
42	20241203	190900	29080266	1269	1269	1269	1269	0
43	20241203	190800	29080266	1269	1269	1269	1269	0
44	20241203	190700	29080266	1269	1269	1269	1269	0
45	20241203	190600	29080266	1269	1269	1269	1269	0
46	20241203	190500	29080266	1269	1269	1269	1269	0
47	20241203	190400	29080266	1269	1269	1269	1269	0
48	20241203	190300	29080266	1269	1269	1269	1269	0
49	20241203	190200	29080266	1269	1269	1269	1269	0
50	20241203	190100	29080266	1269	1269	1269	1269	0
51	20241203	190000	29080266	1269	1269	1269	1269	0
52	20241203	185900	29080266	1269	1269	1269	1269	0
53	20241203	185800	29080266	1269	1269	1269	1269	0
54	20241203	185700	29080266	1269	1269	1269	1269	0
55	20241203	185600	29080266	1269	1269	1269	1269	0
56	20241203	185500	29080266	1269	1269	1269	1269	0
57	20241203	185400	29080266	1269	1269	1269	1269	0
58	20241203	185300	29080266	1269	1269	1269	1269	0
59	20241203	185200	29080266	1269	1269	1269	1269	0
60	20241203	185100	29080266	1269	1269	1269	1269	0
61	20241203	185000	29080266	1269	1269	1269	1269	0
62	20241203	184900	29080266	1269	1269	1269	1269	414
63	20241203	184800	29080266	1269	1269	1269	1269	0
64	20241203	184700	29080266	1269	1269	1269	1269	0
65	20241203	184600	29080266	1269	1269	1269	1269	0
66	20241203	184500	29080266	1269	1269	1269	1269	0
67	20241203	184400	29080266	1269	1269	1269	1269	0
68	20241203	184300	29080266	1269	1269	1269	1269	0
69	20241203	184200	29080266	1269	1269	1269	1269	0
70	20241203	184100	29080266	1269	1269	1269	1269	0
71	20241203	184000	29080266	1269	1269	1269	1269	0
72	20241203	183900	29080266	1269	1269	1269	1269	0
73	20241203	183800	29080266	1269	1269	1269	1269	0
74	20241203	183700	29080266	1269	1269	1269	1269	0
75	20241203	183600	29080266	1269	1269	1269	1269	0
76	20241203	183500	29080266	1269	1269	1269	1269	0
77	20241203	183400	29080266	1269	1269	1269	1269	0
78	20241203	183300	29080266	1269	1269	1269	1269	0
79	20241203	183200	29080266	1269	1269	1269	1269	0
80	20241203	183100	29080266	1269	1269	1269	1269	0
81	20241203	183000	29080266	1269	1269	1269	1269	0
82	20241203	182900	29080266	1269	1269	1269	1269	0
83	20241203	182800	29080266	1269	1269	1269	1269	0
84	20241203	182700	29080266	1269	1269	1269	1269	0
85	20241203	182600	29080266	1269	1269	1269	1269	0
86	20241203	182500	29080266	1269	1269	1269	1269	0
87	20241203	182400	29080266	1269	1269	1269	1269	0
88	20241203	182300	29080266	1269	1269	1269	1269	0
89	20241203	182200	29080266	1269	1269	1269	1269	0
90	20241203	182100	29080266	1269	1269	1269	1269	0
91	20241203	182000	29080266	1269	1269	1269	1269	0
92	20241203	181900	29080266	1269	1269	1269	1269	414
93	20241203	181800	29080266	1269	1269	1269	1269	0
94	20241203	181700	29080266	1269	1269	1269	1269	0
95	20241203	181600	29080266	1269	1269	1269	1269	0
96	20241203	181500	29080266	1269	1269	1269	1269	0
97	20241203	181400	29080266	1269	1269	1269	1269	0
98	20241203	181300	29080266	1269	1269	1269	1269	0
99	20241203	181200	29080266	1269	1269	1269	1269	0
100	20241203	181100	29080266	1269	1269	1269	1269	0
101	20241203	181000	29080266	1269	1269	1269	1269	0
102	20241203	180900	29080266	1269	1269	1269	1269	0
103	20241203	180800	29080266	1269	1269	1269	1269	0
104	20241203	180700	29080266	1269	1269	1269	1269	0
105	20241203	180600	29080266	1269	1269	1269	1269	0
106	20241203	180500	29080266	1269	1269	1269	1269	0
107	20241203	180400	29080266	1269	1269	1269	1269	0
108	20241203	180300	29080266	1269	1269	1269	1269	0
109	20241203	180200	29080266	1269	1269	1269	1269	0
110	20241203	180100	29080266	1269	1269	1269	1269	0
111	20241203	180000	29080266	1269	1269	1269	1269	0
112	20241203	175900	29080266	1269	1269	1269	1269	0
113	20241203	175800	29080266	1269	1269	1269	1269	0
114	20241203	175700	29080266	1269	1269	1269	1269	0
115	20241203	175600	29080266	1269	1269	1269	1269	0
116	20241203	175500	29080266	1269	1269	1269	1269	0
117	20241203	175400	29080266	1269	1269	1269	1269	0
118	20241203	175300	29080266	1269	1269	1269	1269	0
119	20241203	175200	29080266	1269	1269	1269	1269	0
120	20241203	175100	29080266	1269	1269	1269	1269	0
121	20241203	175000	29080266	1269	1269	1269	1269	0
122	20241203	174900	29080266	1269	1269	1269	1269	414
123	20241203	174800	29080266	1269	1269	1269	1269	0
124	20241203	174700	29080266	1269	1269	1269	1269	0
125	20241203	174600	29080266	1269	1269	1269	1269	0
126	20241203	174500	29080266	1269	1269	1269	1269	0
127	20241203	174400	29080266	1269	1269	1269	1269	0
128	20241203	174300	29080266	1269	1269	1269	1269	0
129	20241203	174200	29080266	1269	1269	1269	1269	0
130	20241203	174100	29080266	1269	1269	1269	1269	0
131	20241203	174000	29080266	1269	1269	1269	1269	0
132	20241203	173900	29080266	1269	1269	1269	1269	0
133	20241203	173800	29080266	1269	1269	1269	1269	0
134	20241203	173700	29080266	1269	1269	1269	1269	0
135	20241203	173600	29080266	1269	1269	1269	1269	0
136	20241203	173500	29080266	1269	1269	1269	1269	0
137	20241203	173400	29080266	1269	1269	1269	1269	0
138	20241203	173300	29080266	1269	1269	1269	1269	0
139	20241203	173200	29080266	1269	1269	1269	1269	0
140	20241203	173100	29080266	1269	1269	1269	1269	0
141	20241203	173000	29080266	1269	1269	1269	1269	0
142	20241203	172900	29080266	1269	1269	1269	1269	0
143	20241203	172800	29080266	1269	1269	1269	1269	0
144	20241203	172700	29080266	1269	1269	1269	1269	0
145	20241203	172600	29080266	1269	1269	1269	1269	0
146	20241203	172500	29080266	1269	1269	1269	1269	0
147	20241203	172400	29080266	1269	1269	1269	1269	0
148	20241203	172300	29080266	1269	1269	1269	1269	0
149	20241203	172200	29080266	1269	1269	1269	1269	0
150	20241203	172100	29080266	1269	1269	1269	1269	0
151	20241203	172000	29080266	1269	1269	1269	1269	0
152	20241203	171900	29080266	1269	1269	1269	1269	414
153	20241203	171800	29080266	1269	1269	1269	1269	0
154	20241203	171700	29080266	1269	1269	1269	1269	0
155	20241203	171600	29080266	1269	1269	1269	1269	0
156	20241203	171500	29080266	1269	1269	1269	1269	0
157	20241203	171400	29080266	1269	1269	1269	1269	0
158	20241203	171300	29080266	1269	1269	1269	1269	0
159	20241203	171200	29080266	1269	1269	1269	1269	0
160	20241203	171100	29080266	1269	1269	1269	1269	0
161	20241203	171000	29080266	1269	1269	1269	1269	0
162	20241203	170900	29080266	1269	1269	1269	1269	0
163	20241203	170800	29080266	1269	1269	1269	1269	0
164	20241203	170700	29080266	1269	1269	1269	1269	0
165	20241203	170600	29080266	1269	1269	1269	1269	0
166	20241203	170500	29080266	1269	1269	1269	1269	0
167	20241203	170400	29080266	1269	1269	1269	1269	0
168	20241203	170300	29080266	1269	1269	1269	1269	0
169	20241203	170200	29080266	1269	1269	1269	1269	0
170	20241203	170100	29080266	1269	1269	1269	1269	0
171	20241203	170000	29080266	1269	1269	1269	1269	0
172	20241203	165900	29080266	1269	1269	1269	1269	0
173	20241203	165800	29080266	1269	1269	1269	1269	0
174	20241203	165700	29080266	1269	1269	1269	1269	0
175	20241203	165600	29080266	1269	1269	1269	1269	0
176	20241203	165500	29080266	1269	1269	1269	1269	0
177	20241203	165400	29080266	1269	1269	1269	1269	0
178	20241203	165300	29080266	1269	1269	1269	1269	0
179	20241203	165200	29080266	1269	1269	1269	1269	0
180	20241203	165100	29080266	1269	1269	1269	1269	0
181	20241203	165000	29080266	1269	1269	1269	1269	0
182	20241203	164900	29080266	1269	1269	1269	1269	414
183	20241203	164800	29080266	1269	1269	1269	1269	0
184	20241203	164700	29080266	1269	1269	1269	1269	0
185	20241203	164600	29080266	1269	1269	1269	1269	0
186	20241203	164500	29080266	1269	1269	1269	1269	0
187	20241203	164400	29080266	1269	1269	1269	1269	0
188	20241203	164300	29080266	1269	1269	1269	1269	0
189	20241203	164200	29080266	1269	1269	1269	1269	0
190	20241203	164100	29080266	1269	1269	1269	1269	0
191	20241203	164000	29080266	1269	1269	1269	1269	0
192	20241203	163900	29080266	1269	1269	1269	1269	0
193	20241203	163800	29080266	1269	1269	1269	1269	0
194	20241203	163700	29080266	1269	1269	1269	1269	0
195	20241203	163600	29080266	1269	1269	1269	1269	0
196	20241203	163500	29080266	1269	1269	1269	1269	0
197	20241203	163400	29080266	1269	1269	1269	1269	0
198	20241203	163300	29080266	1269	1269	1269	1269	0
199	20241203	163200	29080266	1269	1269	1269	1269	0
200	20241203	163100	29080266	1269	1269	1269	1269	0
201	20241203	163000	29080266	1269	1269	1269	1269	0
202	20241203	162900	29080266	1269	1269	1269	1269	0
203	20241203	162800	29080266	1269	1269	1269	1269	0
204	20241203	162700	29080266	1269	1269	1269	1269	0
205	20241203	162600	29080266	1269	1269	1269	1269	0
206	20241203	162500	29080266	1269	1269	1269	1269	0
207	20241203	162400	29080266	1269	1269	1269	1269	0
208	20241203	162300	29080266	1269	1269	1269	1269	0
209	20241203	162200	29080266	1269	1269	1269	1269	0
210	20241203	162100	29080266	1269	1269	1269	1269	0
211	20241203	162000	29080266	1269	1269	1269	1269	0
212	20241203	161900	29080266	1269	1269	1269	1269	414
213	20241203	161800	29080266	1269	1269	1269	1269	0
214	20241203	161700	29080266	1269	1269	1269	1269	0
215	20241203	161600	29080266	1269	1269	1269	1269	0
216	20241203	161500	29080266	1269	1269	1269	1269	0
217	20241203	161400	29080266	1269	1269	1269	1269	0
218	20241203	161300	29080266	1269	1269	1269	1269	0
219	20241203	161200	29080266	1269	1269	1269	1269	0
220	20241203	161100	29080266	1269	1269	1269	1269	0
221	20241203	161000	29080266	1269	1269	1269	1269	0
222	20241203	160900	29080266	1269	1269	1269	1269	0
223	20241203	160800	29080266	1269	1269	1269	1269	0
224	20241203	160700	29080266	1269	1269	1269	1269	0
225	20241203	160600	29080266	1269	1269	1269	1269	0
226	20241203	160500	29080266	1269	1269	1269	1269	0
227	20241203	160400	29080266	1269	1269	1269	1269	0
228	20241203	160300	29080266	1269	1269	1269	1269	0
229	20241203	160200	29080266	1269	1269	1269	1269	0
230	20241203	160100	29080266	1269	1269	1269	1269	0
231	20241203	160000	29080266	1269	1269	1269	1269	0
232	20241203	155900	29080266	1269	1269	1269	1269	0
233	20241203	155800	29080266	1269	1269	1269	1269	0
234	20241203	155700	29080266	1269	1269	1269	1269	0
235	20241203	155600	29080266	1269	1269	1269	1269	0
236	20241203	155500	29080266	1269	1269	1269	1269	0
237	20241203	155400	29080266	1269	1269	1269	1269	0
238	20241203	155300	29080266	1269	1269	1269	1269	0
239	20241203	155200	29080266	1269	1269	1269	1269	0
240	20241203	155100	29080266	1269	1269	1269	1269	0
241	20241203	155000	29080266	1269	1269	1269	1269	0
242	20241203	154900	29080266	1269	1269	1269	1269	414
243	20241203	154800	29080266	1269	1269	1269	1269	0
244	20241203	154700	29080266	1269	1269	1269	1269	0
245	20241203	154600	29080266	1269	1269	1269	1269	0
246	20241203	154500	29080266	1269	1269	1269	1269	0
247	20241203	154400	29080266	1269	1269	1269	1269	0
248	20241203	154300	29080266	1269	1269	1269	1269	0
249	20241203	154200	29080266	1269	1269	1269	1269	0
250	20241203	154100	29080266	1269	1269	1269	1269	0
251	20241203	154000	29080266	1269	1269	1269	1269	0
252	20241203	153900	29080266	1269	1269	1269	1269	0
253	20241203	153800	29080266	1269	1269	1269	1269	0
254	20241203	153700	29080266	1269	1269	1269	1269	0
255	20241203	153600	29080266	1269	1269	1269	1269	0
256	20241203	153500	29080266	1269	1269	1269	1269	0
257	20241203	153400	29080266	1269	1269	1269	1269	0
258	20241203	153300	29080266	1269	1269	1269	1269	0
259	20241203	153200	29080266	1269	1269	1269	1269	0
260	20241203	153100	29080266	1269	1269	1269	1269	0
261	20241203	153000	29080266	1269	1269	1269	1269	414
262	20241203	152900	28554900	1272	1272	1272	1272	0
263	20241203	152800	28554900	1272	1272	1272	1272	0
264	20241203	152700	28554900	1272	1272	1272	1272	0
265	20241203	152600	28554900	1272	1272	1272	1272	0
266	20241203	152500	28554900	1272	1272	1272	1272	0
267	20241203	152400	28554900	1272	1272	1272	1272	0
268	20241203	152300	28554900	1272	1272	1272	1272	0
269	20241203	152200	28554900	1272	1272	1272	1272	0
270	20241203	152100	28554900	1272	1272	1272	1272	0
271	20241203	152000	28554900	1272	1272	1272	1272	0
272	20241203	151900	28554900	1272	1272	1272	1272	0
273	20241203	151800	28554900	1272	1272	1272	1272	0
274	20241203	151700	28554900	1272	1270	1272	1270	3
275	20241203	151600	28551087	1269	1269	1269	1269	0
276	20241203	151500	28551087	1269	1268	1269	1268	614
277	20241203	151400	27772285	1264	1264	1264	1264	0
278	20241203	151300	27772285	1264	1264	1264	1264	0
279	20241203	151200	27772285	1264	1264	1264	1264	0
280	20241203	151100	27772285	1264	1264	1264	1264	0
281	20241203	151000	27772285	1264	1264	1264	1264	0
282	20241203	150900	27772285	1264	1264	1264	1264	0
283	20241203	150800	27772285	1264	1264	1264	1264	5
284	20241203	150700	27765965	1262	1262	1262	1262	0
285	20241203	150600	27765965	1262	1262	1262	1262	0
286	20241203	150500	27765965	1262	1262	1262	1262	0
287	20241203	150400	27765965	1262	1262	1262	1262	0
288	20241203	150300	27765965	1262	1262	1262	1262	0
289	20241203	150200	27765965	1262	1262	1262	1262	0
290	20241203	150100	27765965	1262	1262	1262	1262	0
291	20241203	150000	27765965	1262	1262	1262	1262	0
292	20241203	145900	27765965	1262	1262	1262	1262	0
293	20241203	145800	27765965	1262	1262	1262	1262	0
294	20241203	145700	27765965	1262	1262	1262	1262	0
295	20241203	145600	27765965	1262	1262	1262	1262	0
296	20241203	145500	27765965	1262	1262	1262	1262	0
297	20241203	145400	27765965	1262	1262	1262	1262	0
298	20241203	145300	27765965	1262	1262	1262	1262	0
299	20241203	145200	27765965	1262	1262	1262	1262	0
300	20241203	145100	27765965	1262	1262	1262	1262	0
301	20241203	145000	27765965	1262	1262	1262	1262	0
302	20241203	144900	27765965	1262	1262	1262	1262	0
303	20241203	144800	27765965	1262	1262	1262	1262	0
304	20241203	144700	27765965	1262	1262	1262	1262	0
305	20241203	144600	27765965	1262	1262	1262	1262	0
306	20241203	144500	27765965	1262	1262	1262	1262	0
307	20241203	144400	27765965	1262	1262	1262	1262	0
308	20241203	144300	27765965	1262	1262	1262	1262	0
309	20241203	144200	27765965	1262	1262	1262	1262	0
310	20241203	144100	27765965	1262	1262	1262	1262	0
311	20241203	144000	27765965	1262	1262	1262	1262	0
312	20241203	143900	27765965	1262	1262	1262	1262	0
313	20241203	143800	27765965	1262	1263	1263	1262	203
314	20241203	143700	27509579	1264	1264	1264	1264	0
315	20241203	143600	27509579	1264	1264	1264	1264	0
316	20241203	143500	27509579	1264	1264	1264	1264	0
317	20241203	143400	27509579	1264	1264	1264	1264	0
318	20241203	143300	27509579	1264	1264	1264	1264	0
319	20241203	143200	27509579	1264	1264	1264	1264	1
320	20241203	143100	27508315	1270	1270	1270	1270	0
321	20241203	143000	27508315	1270	1270	1270	1270	0
322	20241203	142900	27508315	1270	1270	1270	1270	0
323	20241203	142800	27508315	1270	1270	1270	1270	0
324	20241203	142700	27508315	1270	1270	1270	1270	0
325	20241203	142600	27508315	1270	1270	1270	1270	0
326	20241203	142500	27508315	1270	1270	1270	1270	0
327	20241203	142400	27508315	1270	1270	1270	1270	0
328	20241203	142300	27508315	1270	1270	1270	1270	1
329	20241203	142200	27507045	1262	1262	1262	1262	0
330	20241203	142100	27507045	1262	1264	1264	1262	233
331	20241203	142000	27212537	1263	1263	1263	1263	0
332	20241203	141900	27212537	1263	1263	1263	1263	0
333	20241203	141800	27212537	1263	1263	1263	1263	0
334	20241203	141700	27212537	1263	1263	1263	1263	0
335	20241203	141600	27212537	1263	1263	1263	1263	0
336	20241203	141500	27212537	1263	1263	1263	1263	0
337	20241203	141400	27212537	1263	1263	1263	1263	0
338	20241203	141300	27212537	1263	1263	1263	1263	0
339	20241203	141200	27212537	1263	1263	1263	1263	0
340	20241203	141100	27212537	1263	1263	1263	1263	0
341	20241203	141000	27212537	1263	1263	1263	1263	0
342	20241203	140900	27212537	1263	1263	1263	1263	0
343	20241203	140800	27212537	1263	1263	1263	1263	0
344	20241203	140700	27212537	1263	1263	1263	1263	0
345	20241203	140600	27212537	1263	1263	1263	1263	0
346	20241203	140500	27212537	1263	1263	1263	1263	0
347	20241203	140400	27212537	1263	1263	1263	1263	0
348	20241203	140300	27212537	1263	1263	1263	1263	0
349	20241203	140200	27212537	1263	1263	1263	1263	0
350	20241203	140100	27212537	1263	1263	1263	1263	0
351	20241203	140000	27212537	1263	1263	1263	1263	0
352	20241203	135900	27212537	1263	1263	1263	1263	1
353	20241203	135800	27211274	1264	1264	1264	1264	0
354	20241203	135700	27211274	1264	1264	1264	1264	0
355	20241203	135600	27211274	1264	1264	1264	1264	0
356	20241203	135500	27211274	1264	1265	1265	1264	881
357	20241203	135400	26097689	1264	1264	1264	1264	0
358	20241203	135300	26097689	1264	1264	1264	1264	0
359	20241203	135200	26097689	1264	1264	1264	1264	0
360	20241203	135100	26097689	1264	1264	1264	1264	0
361	20241203	135000	26097689	1264	1264	1264	1264	0
362	20241203	134900	26097689	1264	1264	1264	1264	0
363	20241203	134800	26097689	1264	1264	1264	1264	0
364	20241203	134700	26097689	1264	1264	1264	1264	0
365	20241203	134600	26097689	1264	1264	1264	1264	0
366	20241203	134500	26097689	1264	1264	1264	1264	0
367	20241203	134400	26097689	1264	1264	1264	1264	0
368	20241203	134300	26097689	1264	1264	1264	1264	0
369	20241203	134200	26097689	1264	1264	1264	1264	0
370	20241203	134100	26097689	1264	1264	1264	1264	0
371	20241203	134000	26097689	1264	1264	1264	1264	0
372	20241203	133900	26097689	1264	1264	1264	1264	0
373	20241203	133800	26097689	1264	1264	1264	1264	0
374	20241203	133700	26097689	1264	1264	1264	1264	0
375	20241203	133600	26097689	1264	1264	1264	1264	0
376	20241203	133500	26097689	1264	1264	1264	1264	0
377	20241203	133400	26097689	1264	1264	1264	1264	0
378	20241203	133300	26097689	1264	1264	1264	1264	0
379	20241203	133200	26097689	1264	1264	1264	1264	0
380	20241203	133100	26097689	1264	1264	1264	1264	0
381	20241203	133000	26097689	1264	1264	1264	1264	13
382	20241203	132900	26081257	1264	1264	1264	1264	4
383	20241203	132800	26076201	1264	1264	1264	1264	0
384	20241203	132700	26076201	1264	1265	1265	1264	1907
385	20241203	132600	23665748	1264	1264	1264	1264	0
386	20241203	132500	23665748	1264	1264	1264	1264	0
387	20241203	132400	23665748	1264	1264	1264	1264	0
388	20241203	132300	23665748	1264	1264	1264	1264	0
389	20241203	132200	23665748	1264	1264	1264	1264	0
390	20241203	132100	23665748	1264	1264	1264	1264	0
391	20241203	132000	23665748	1264	1264	1264	1264	13
392	20241203	131900	23649316	1268	1268	1268	1268	0
393	20241203	131800	23649316	1268	1268	1268	1268	0
394	20241203	131700	23649316	1268	1268	1268	1268	0
395	20241203	131600	23649316	1268	1268	1268	1268	0
396	20241203	131500	23649316	1268	1268	1268	1268	0
397	20241203	131400	23649316	1268	1268	1268	1268	0
398	20241203	131300	23649316	1268	1268	1268	1268	0
399	20241203	131200	23649316	1268	1268	1268	1268	0
400	20241203	131100	23649316	1268	1268	1268	1268	250
401	20241203	131000	23332316	1264	1264	1264	1264	14
402	20241203	130900	23314620	1264	1264	1264	1264	0
403	20241203	130800	23314620	1264	1265	1265	1264	1145
404	20241203	130700	21867339	1264	1265	1265	1264	45
405	20241203	130600	21810458	1265	1265	1265	1265	0
406	20241203	130500	21810458	1265	1265	1265	1265	0
407	20241203	130400	21810458	1265	1265	1265	1265	175
408	20241203	130300	21589083	1264	1264	1264	1264	0
409	20241203	130200	21589083	1264	1264	1264	1264	0
410	20241203	130100	21589083	1264	1264	1264	1264	0
411	20241203	130000	21589083	1264	1264	1264	1264	14
412	20241203	125900	21571387	1264	1264	1264	1264	5
413	20241203	125800	21565067	1264	1264	1264	1264	254
414	20241203	125700	21244011	1264	1264	1264	1264	0
415	20241203	125600	21244011	1264	1264	1264	1264	0
416	20241203	125500	21244011	1264	1264	1264	1264	0
417	20241203	125400	21244011	1264	1264	1264	1264	0
418	20241203	125300	21244011	1264	1259	1264	1259	2
419	20241203	125200	21241488	1262	1262	1262	1262	0
420	20241203	125100	21241488	1262	1258	1262	1258	2
421	20241203	125000	21238968	1258	1259	1259	1258	14
422	20241203	124900	21221355	1266	1266	1266	1266	0
423	20241203	124800	21221355	1266	1266	1266	1266	0
424	20241203	124700	21221355	1266	1266	1266	1266	7
425	20241203	124600	21212493	1258	1258	1258	1258	0
426	20241203	124500	21212493	1258	1258	1258	1258	0
427	20241203	124400	21212493	1258	1258	1258	1258	0
428	20241203	124300	21212493	1258	1258	1258	1258	0
429	20241203	124200	21212493	1258	1258	1258	1258	0
430	20241203	124100	21212493	1258	1258	1258	1258	0
431	20241203	124000	21212493	1258	1258	1258	1258	14
432	20241203	123900	21194881	1257	1257	1257	1257	0
433	20241203	123800	21194881	1257	1257	1257	1257	0
434	20241203	123700	21194881	1257	1257	1257	1257	0
435	20241203	123600	21194881	1257	1257	1257	1257	0
436	20241203	123500	21194881	1257	1257	1257	1257	0
437	20241203	123400	21194881	1257	1257	1257	1257	0
438	20241203	123300	21194881	1257	1257	1257	1257	0
439	20241203	123200	21194881	1257	1257	1257	1257	0
440	20241203	123100	21194881	1257	1257	1257	1257	0
441	20241203	123000	21194881	1257	1258	1258	1257	14
442	20241203	122900	21177278	1258	1258	1258	1258	0
443	20241203	122800	21177278	1258	1258	1258	1258	0
444	20241203	122700	21177278	1258	1258	1258	1258	0
445	20241203	122600	21177278	1258	1258	1258	1258	0
446	20241203	122500	21177278	1258	1258	1258	1258	0
447	20241203	122400	21177278	1258	1258	1258	1258	0
448	20241203	122300	21177278	1258	1258	1258	1258	0
449	20241203	122200	21177278	1258	1258	1258	1258	250
450	20241203	122100	20862778	1258	1259	1259	1258	1750
451	20241203	122000	18661276	1258	1259	1259	1258	14
452	20241203	121900	18643663	1258	1258	1258	1258	0
453	20241203	121800	18643663	1258	1258	1258	1258	0
454	20241203	121700	18643663	1258	1258	1258	1258	0
455	20241203	121600	18643663	1258	1258	1258	1258	0
456	20241203	121500	18643663	1258	1258	1258	1258	0
457	20241203	121400	18643663	1258	1258	1258	1258	0
458	20241203	121300	18643663	1258	1258	1258	1258	0
459	20241203	121200	18643663	1258	1258	1258	1258	0
460	20241203	121100	18643663	1258	1258	1258	1258	0
461	20241203	121000	18643663	1258	1259	1259	1258	14
462	20241203	120900	18626039	1259	1259	1259	1259	0
463	20241203	120800	18626039	1259	1259	1259	1259	0
464	20241203	120700	18626039	1259	1259	1259	1259	0
465	20241203	120600	18626039	1259	1259	1259	1259	3
466	20241203	120500	18622262	1257	1257	1257	1257	0
467	20241203	120400	18622262	1257	1257	1257	1257	0
468	20241203	120300	18622262	1257	1257	1257	1257	0
469	20241203	120200	18622262	1257	1257	1257	1257	0
470	20241203	120100	18622262	1257	1257	1257	1257	0
471	20241203	120000	18622262	1257	1258	1258	1257	14
472	20241203	115900	18604663	1274	1274	1274	1274	0
473	20241203	115800	18604663	1274	1274	1274	1274	0
474	20241203	115700	18604663	1274	1274	1274	1274	0
475	20241203	115600	18604663	1274	1274	1274	1274	0
476	20241203	115500	18604663	1274	1274	1274	1274	0
477	20241203	115400	18604663	1274	1274	1274	1274	0
478	20241203	115300	18604663	1274	1274	1274	1274	0
479	20241203	115200	18604663	1274	1274	1274	1274	0
480	20241203	115100	18604663	1274	1274	1274	1274	0
481	20241203	115000	18604663	1274	1274	1274	1274	0
482	20241203	114900	18604663	1274	1274	1274	1274	0
483	20241203	114800	18604663	1274	1274	1274	1274	0
484	20241203	114700	18604663	1274	1274	1274	1274	0
485	20241203	114600	18604663	1274	1274	1274	1274	0
486	20241203	114500	18604663	1274	1274	1274	1274	0
487	20241203	114400	18604663	1274	1273	1274	1273	200
488	20241203	114300	18349883	1274	1258	1274	1258	2
489	20241203	114200	18347351	1256	1256	1256	1256	0
490	20241203	114100	18347351	1256	1262	1262	1256	1100
491	20241203	114000	16964309	1263	1269	1269	1263	3000
492	20241203	113900	13166521	1271	1271	1271	1271	0
493	20241203	113800	13166521	1271	1271	1271	1271	0
494	20241203	113700	13166521	1271	1271	1271	1271	0
495	20241203	113600	13166521	1271	1270	1271	1270	1403
496	20241203	113500	11384710	1270	1270	1270	1270	2000
497	20241203	113400	8844710	1270	1270	1270	1270	0
498	20241203	113300	8844710	1270	1270	1270	1270	0
499	20241203	113200	8844710	1270	1270	1270	1270	0
500	20241203	113100	8844710	1270	1270	1270	1270	0
501	20241203	113000	8844710	1270	1270	1270	1270	0
502	20241203	112900	8844710	1270	1270	1270	1270	12
503	20241203	112800	8829470	1270	1270	1270	1270	223
504	20241203	112700	8546260	1270	1270	1270	1270	0
505	20241203	112600	8546260	1270	1270	1270	1270	0
506	20241203	112500	8546260	1270	1270	1270	1270	0
507	20241203	112400	8546260	1270	1270	1270	1270	0
508	20241203	112300	8546260	1270	1270	1270	1270	0
509	20241203	112200	8546260	1270	1270	1270	1270	0
510	20241203	112100	8546260	1270	1270	1270	1270	0
511	20241203	112000	8546260	1270	1270	1270	1270	0
512	20241203	111900	8546260	1270	1270	1270	1270	0
513	20241203	111800	8546260	1270	1270	1270	1270	0
514	20241203	111700	8546260	1270	1270	1270	1270	0
515	20241203	111600	8546260	1270	1270	1270	1270	0
516	20241203	111500	8546260	1270	1270	1270	1270	0
517	20241203	111400	8546260	1270	1270	1270	1270	120
518	20241203	111300	8393860	1270	1270	1270	1270	0
519	20241203	111200	8393860	1270	1270	1270	1270	0
520	20241203	111100	8393860	1270	1270	1270	1270	0
521	20241203	111000	8393860	1270	1270	1270	1270	0
522	20241203	110900	8393860	1270	1270	1270	1270	0
523	20241203	110800	8393860	1270	1270	1270	1270	0
524	20241203	110700	8393860	1270	1270	1270	1270	0
525	20241203	110600	8393860	1270	1270	1270	1270	0
526	20241203	110500	8393860	1270	1270	1270	1270	0
527	20241203	110400	8393860	1270	1270	1270	1270	0
528	20241203	110300	8393860	1270	1270	1270	1270	0
529	20241203	110200	8393860	1270	1270	1270	1270	0
530	20241203	110100	8393860	1270	1270	1270	1270	0
531	20241203	110000	8393860	1270	1270	1270	1270	0
532	20241203	105900	8393860	1270	1270	1270	1270	9
533	20241203	105800	8382430	1270	1270	1270	1270	0
534	20241203	105700	8382430	1270	1270	1270	1270	0
535	20241203	105600	8382430	1270	1270	1270	1270	0
536	20241203	105500	8382430	1270	1270	1270	1270	0
537	20241203	105400	8382430	1270	1270	1270	1270	0
538	20241203	105300	8382430	1270	1270	1270	1270	1798
539	20241203	105200	6098970	1270	1270	1270	1270	619
540	20241203	105100	5312840	1270	1270	1270	1270	0
541	20241203	105000	5312840	1270	1270	1270	1270	0
542	20241203	104900	5312840	1270	1270	1270	1270	0
543	20241203	104800	5312840	1270	1270	1270	1270	0
544	20241203	104700	5312840	1270	1270	1270	1270	0
545	20241203	104600	5312840	1270	1270	1270	1270	0
546	20241203	104500	5312840	1270	1270	1270	1270	0
547	20241203	104400	5312840	1270	1270	1270	1270	550
548	20241203	104300	4614340	1270	1270	1270	1270	0
549	20241203	104200	4614340	1270	1270	1270	1270	0
550	20241203	104100	4614340	1270	1270	1270	1270	0
551	20241203	104000	4614340	1270	1270	1270	1270	0
552	20241203	103900	4614340	1270	1270	1270	1270	0
553	20241203	103800	4614340	1270	1270	1270	1270	0
554	20241203	103700	4614340	1270	1270	1270	1270	0
555	20241203	103600	4614340	1270	1270	1270	1270	0
556	20241203	103500	4614340	1270	1270	1270	1270	0
557	20241203	103400	4614340	1270	1270	1270	1270	0
558	20241203	103300	4614340	1270	1270	1270	1270	0
559	20241203	103200	4614340	1270	1270	1270	1270	0
560	20241203	103100	4614340	1270	1270	1270	1270	0
561	20241203	103000	4614340	1270	1270	1270	1270	0
562	20241203	102900	4614340	1270	1270	1270	1270	6
563	20241203	102800	4606720	1269	1269	1269	1269	0
564	20241203	102700	4606720	1269	1269	1269	1269	0
565	20241203	102600	4606720	1269	1269	1269	1269	0
566	20241203	102500	4606720	1269	1269	1269	1269	0
567	20241203	102400	4606720	1269	1269	1269	1269	0
568	20241203	102300	4606720	1269	1269	1269	1269	0
569	20241203	102200	4606720	1269	1269	1269	1269	0
570	20241203	102100	4606720	1269	1269	1269	1269	0
571	20241203	102000	4606720	1269	1269	1269	1269	0
572	20241203	101900	4606720	1269	1269	1269	1269	0
573	20241203	101800	4606720	1269	1269	1269	1269	12
574	20241203	101700	4591492	1270	1270	1270	1270	0
575	20241203	101600	4591492	1270	1270	1270	1270	0
576	20241203	101500	4591492	1270	1270	1270	1270	0
577	20241203	101400	4591492	1270	1270	1270	1270	0
578	20241203	101300	4591492	1270	1270	1270	1270	0
579	20241203	101200	4591492	1270	1270	1270	1270	0
580	20241203	101100	4591492	1270	1270	1270	1270	0
581	20241203	101000	4591492	1270	1270	1270	1270	0
582	20241203	100900	4591492	1270	1270	1270	1270	4
583	20241203	100800	4586412	1270	1270	1270	1270	0
584	20241203	100700	4586412	1270	1270	1270	1270	0
585	20241203	100600	4586412	1270	1270	1270	1270	0
586	20241203	100500	4586412	1270	1270	1270	1270	0
587	20241203	100400	4586412	1270	1270	1270	1270	0
588	20241203	100300	4586412	1270	1270	1270	1270	0
589	20241203	100200	4586412	1270	1270	1270	1270	0
590	20241203	100100	4586412	1270	1270	1270	1270	0
591	20241203	100000	4586412	1270	1270	1270	1270	0
592	20241203	095900	4586412	1270	1270	1270	1270	17
593	20241203	095800	4564822	1269	1269	1269	1269	0
594	20241203	095700	4564822	1269	1269	1269	1269	0
595	20241203	095600	4564822	1269	1269	1269	1269	0
596	20241203	095500	4564822	1269	1269	1269	1269	0
597	20241203	095400	4564822	1269	1269	1269	1269	0
598	20241203	095300	4564822	1269	1269	1269	1269	0
599	20241203	095200	4564822	1269	1269	1269	1269	0
600	20241203	095100	4564822	1269	1269	1269	1269	0
601	20241203	095000	4564822	1269	1269	1269	1269	20
602	20241203	094900	4539442	1269	1269	1269	1269	0
603	20241203	094800	4539442	1269	1269	1269	1269	0
604	20241203	094700	4539442	1269	1269	1269	1269	0
605	20241203	094600	4539442	1269	1269	1269	1269	50
606	20241203	094500	4475992	1270	1270	1270	1270	0
607	20241203	094400	4475992	1270	1270	1270	1270	16
608	20241203	094300	4455672	1270	1270	1270	1270	8
609	20241203	094200	4445512	1270	1270	1270	1270	0
610	20241203	094100	4445512	1270	1270	1270	1270	1197
611	20241203	094000	2925322	1270	1270	1270	1270	0
612	20241203	093900	2925322	1270	1270	1270	1270	15
613	20241203	093800	2906272	1270	1270	1270	1270	0
614	20241203	093700	2906272	1270	1270	1270	1270	0
615	20241203	093600	2906272	1270	1270	1270	1270	0
616	20241203	093500	2906272	1270	1270	1270	1270	0
617	20241203	093400	2906272	1270	1270	1270	1270	0
618	20241203	093300	2906272	1270	1270	1270	1270	0
619	20241203	093200	2906272	1270	1270	1270	1270	9
620	20241203	093100	2894842	1270	1270	1270	1270	0
621	20241203	093000	2894842	1270	1270	1270	1270	0
622	20241203	092900	2894842	1270	1270	1270	1270	0
623	20241203	092800	2894842	1270	1270	1270	1270	0
624	20241203	092700	2894842	1270	1270	1270	1270	0
625	20241203	092600	2894842	1270	1270	1270	1270	0
626	20241203	092500	2894842	1270	1270	1270	1270	0
627	20241203	092400	2894842	1270	1270	1270	1270	1000
628	20241203	092300	1624842	1270	1270	1270	1270	0
629	20241203	092200	1624842	1270	1270	1270	1270	0
630	20241203	092100	1624842	1270	1270	1270	1270	16
631	20241203	092000	1604522	1270	1269	1270	1269	10
632	20241203	091900	1591823	1270	1270	1270	1270	23
633	20241203	091800	1562613	1265	1265	1265	1265	0
634	20241203	091700	1562613	1265	1265	1265	1265	0
635	20241203	091600	1562613	1265	1265	1265	1265	0
636	20241203	091500	1562613	1265	1265	1265	1265	0
637	20241203	091400	1562613	1265	1265	1265	1265	0
638	20241203	091300	1562613	1265	1265	1265	1265	1
639	20241203	091200	1561348	1270	1270	1270	1270	39
640	20241203	091100	1511818	1263	1263	1263	1263	0
641	20241203	091000	1511818	1263	1263	1263	1263	308
642	20241203	090900	1122814	1262	1262	1262	1262	0
643	20241203	090800	1122814	1262	1262	1262	1262	0
644	20241203	090700	1122814	1262	1262	1262	1262	0
645	20241203	090600	1122814	1262	1262	1262	1262	0
646	20241203	090500	1122814	1262	1262	1262	1262	602
647	20241203	090400	363090	1274	1274	1274	1274	0
648	20241203	090300	363090	1274	1274	1274	1274	0
649	20241203	090200	363090	1274	1274	1274	1274	0
650	20241203	090100	363090	1274	1274	1274	1274	0
651	20241203	090000	363090	1274	1274	1274	1274	285