KissMeData/010400/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	185500	35931150	2870	2870	2870	2870	1513
3	20241202	185400	35931150	2870	2870	2870	2870	0
4	20241202	185300	35931150	2870	2870	2870	2870	0
5	20241202	185200	35931150	2870	2870	2870	2870	0
6	20241202	185100	35931150	2870	2870	2870	2870	0
7	20241202	185000	35931150	2870	2870	2870	2870	0
8	20241202	184900	35931150	2870	2870	2870	2870	0
9	20241202	184800	35931150	2870	2870	2870	2870	0
10	20241202	184700	35931150	2870	2870	2870	2870	0
11	20241202	184600	35931150	2870	2870	2870	2870	0
12	20241202	184500	35931150	2870	2870	2870	2870	0
13	20241202	184400	35931150	2870	2870	2870	2870	0
14	20241202	184300	35931150	2870	2870	2870	2870	0
15	20241202	184200	35931150	2870	2870	2870	2870	0
16	20241202	184100	35931150	2870	2870	2870	2870	0
17	20241202	184000	35931150	2870	2870	2870	2870	0
18	20241202	183900	35931150	2870	2870	2870	2870	0
19	20241202	183800	35931150	2870	2870	2870	2870	0
20	20241202	183700	35931150	2870	2870	2870	2870	0
21	20241202	183600	35931150	2870	2870	2870	2870	0
22	20241202	183500	35931150	2870	2870	2870	2870	0
23	20241202	183400	35931150	2870	2870	2870	2870	0
24	20241202	183300	35931150	2870	2870	2870	2870	0
25	20241202	183200	35931150	2870	2870	2870	2870	0
26	20241202	183100	35931150	2870	2870	2870	2870	0
27	20241202	183000	35931150	2870	2870	2870	2870	0
28	20241202	182900	35931150	2870	2870	2870	2870	0
29	20241202	182800	35931150	2870	2870	2870	2870	0
30	20241202	182700	35931150	2870	2870	2870	2870	0
31	20241202	182600	35931150	2870	2870	2870	2870	0
32	20241202	182500	35931150	2870	2870	2870	2870	1513
33	20241202	182400	35931150	2870	2870	2870	2870	0
34	20241202	182300	35931150	2870	2870	2870	2870	0
35	20241202	182200	35931150	2870	2870	2870	2870	0
36	20241202	182100	35931150	2870	2870	2870	2870	0
37	20241202	182000	35931150	2870	2870	2870	2870	0
38	20241202	181900	35931150	2870	2870	2870	2870	0
39	20241202	181800	35931150	2870	2870	2870	2870	0
40	20241202	181700	35931150	2870	2870	2870	2870	0
41	20241202	181600	35931150	2870	2870	2870	2870	0
42	20241202	181500	35931150	2870	2870	2870	2870	0
43	20241202	181400	35931150	2870	2870	2870	2870	0
44	20241202	181300	35931150	2870	2870	2870	2870	0
45	20241202	181200	35931150	2870	2870	2870	2870	0
46	20241202	181100	35931150	2870	2870	2870	2870	0
47	20241202	181000	35931150	2870	2870	2870	2870	0
48	20241202	180900	35931150	2870	2870	2870	2870	0
49	20241202	180800	35931150	2870	2870	2870	2870	0
50	20241202	180700	35931150	2870	2870	2870	2870	0
51	20241202	180600	35931150	2870	2870	2870	2870	0
52	20241202	180500	35931150	2870	2870	2870	2870	0
53	20241202	180400	35931150	2870	2870	2870	2870	0
54	20241202	180300	35931150	2870	2870	2870	2870	0
55	20241202	180200	35931150	2870	2870	2870	2870	0
56	20241202	180100	35931150	2870	2870	2870	2870	0
57	20241202	180000	35931150	2870	2870	2870	2870	0
58	20241202	175900	35931150	2870	2870	2870	2870	0
59	20241202	175800	35931150	2870	2870	2870	2870	0
60	20241202	175700	35931150	2870	2870	2870	2870	0
61	20241202	175600	35931150	2870	2870	2870	2870	0
62	20241202	175500	35931150	2870	2870	2870	2870	1513
63	20241202	175400	35931150	2870	2870	2870	2870	0
64	20241202	175300	35931150	2870	2870	2870	2870	0
65	20241202	175200	35931150	2870	2870	2870	2870	0
66	20241202	175100	35931150	2870	2870	2870	2870	0
67	20241202	175000	35931150	2870	2870	2870	2870	0
68	20241202	174900	35931150	2870	2870	2870	2870	0
69	20241202	174800	35931150	2870	2870	2870	2870	0
70	20241202	174700	35931150	2870	2870	2870	2870	0
71	20241202	174600	35931150	2870	2870	2870	2870	0
72	20241202	174500	35931150	2870	2870	2870	2870	0
73	20241202	174400	35931150	2870	2870	2870	2870	0
74	20241202	174300	35931150	2870	2870	2870	2870	0
75	20241202	174200	35931150	2870	2870	2870	2870	0
76	20241202	174100	35931150	2870	2870	2870	2870	0
77	20241202	174000	35931150	2870	2870	2870	2870	0
78	20241202	173900	35931150	2870	2870	2870	2870	0
79	20241202	173800	35931150	2870	2870	2870	2870	0
80	20241202	173700	35931150	2870	2870	2870	2870	0
81	20241202	173600	35931150	2870	2870	2870	2870	0
82	20241202	173500	35931150	2870	2870	2870	2870	0
83	20241202	173400	35931150	2870	2870	2870	2870	0
84	20241202	173300	35931150	2870	2870	2870	2870	0
85	20241202	173200	35931150	2870	2870	2870	2870	0
86	20241202	173100	35931150	2870	2870	2870	2870	0
87	20241202	173000	35931150	2870	2870	2870	2870	0
88	20241202	172900	35931150	2870	2870	2870	2870	0
89	20241202	172800	35931150	2870	2870	2870	2870	0
90	20241202	172700	35931150	2870	2870	2870	2870	0
91	20241202	172600	35931150	2870	2870	2870	2870	0
92	20241202	172500	35931150	2870	2870	2870	2870	1513
93	20241202	172400	35931150	2870	2870	2870	2870	0
94	20241202	172300	35931150	2870	2870	2870	2870	0
95	20241202	172200	35931150	2870	2870	2870	2870	0
96	20241202	172100	35931150	2870	2870	2870	2870	0
97	20241202	172000	35931150	2870	2870	2870	2870	0
98	20241202	171900	35931150	2870	2870	2870	2870	0
99	20241202	171800	35931150	2870	2870	2870	2870	0
100	20241202	171700	35931150	2870	2870	2870	2870	0
101	20241202	171600	35931150	2870	2870	2870	2870	0
102	20241202	171500	35931150	2870	2870	2870	2870	0
103	20241202	171400	35931150	2870	2870	2870	2870	0
104	20241202	171300	35931150	2870	2870	2870	2870	0
105	20241202	171200	35931150	2870	2870	2870	2870	0
106	20241202	171100	35931150	2870	2870	2870	2870	0
107	20241202	171000	35931150	2870	2870	2870	2870	0
108	20241202	170900	35931150	2870	2870	2870	2870	0
109	20241202	170800	35931150	2870	2870	2870	2870	0
110	20241202	170700	35931150	2870	2870	2870	2870	0
111	20241202	170600	35931150	2870	2870	2870	2870	0
112	20241202	170500	35931150	2870	2870	2870	2870	0
113	20241202	170400	35931150	2870	2870	2870	2870	0
114	20241202	170300	35931150	2870	2870	2870	2870	0
115	20241202	170200	35931150	2870	2870	2870	2870	0
116	20241202	170100	35931150	2870	2870	2870	2870	0
117	20241202	170000	35931150	2870	2870	2870	2870	0
118	20241202	165900	35931150	2870	2870	2870	2870	0
119	20241202	165800	35931150	2870	2870	2870	2870	0
120	20241202	165700	35931150	2870	2870	2870	2870	0
121	20241202	165600	35931150	2870	2870	2870	2870	0
122	20241202	165500	35931150	2870	2870	2870	2870	1513
123	20241202	165400	35931150	2870	2870	2870	2870	0
124	20241202	165300	35931150	2870	2870	2870	2870	0
125	20241202	165200	35931150	2870	2870	2870	2870	0
126	20241202	165100	35931150	2870	2870	2870	2870	0
127	20241202	165000	35931150	2870	2870	2870	2870	0
128	20241202	164900	35931150	2870	2870	2870	2870	0
129	20241202	164800	35931150	2870	2870	2870	2870	0
130	20241202	164700	35931150	2870	2870	2870	2870	0
131	20241202	164600	35931150	2870	2870	2870	2870	0
132	20241202	164500	35931150	2870	2870	2870	2870	0
133	20241202	164400	35931150	2870	2870	2870	2870	0
134	20241202	164300	35931150	2870	2870	2870	2870	0
135	20241202	164200	35931150	2870	2870	2870	2870	0
136	20241202	164100	35931150	2870	2870	2870	2870	0
137	20241202	164000	35931150	2870	2870	2870	2870	0
138	20241202	163900	35931150	2870	2870	2870	2870	0
139	20241202	163800	35931150	2870	2870	2870	2870	0
140	20241202	163700	35931150	2870	2870	2870	2870	0
141	20241202	163600	35931150	2870	2870	2870	2870	0
142	20241202	163500	35931150	2870	2870	2870	2870	0
143	20241202	163400	35931150	2870	2870	2870	2870	0
144	20241202	163300	35931150	2870	2870	2870	2870	0
145	20241202	163200	35931150	2870	2870	2870	2870	0
146	20241202	163100	35931150	2870	2870	2870	2870	0
147	20241202	163000	35931150	2870	2870	2870	2870	0
148	20241202	162900	35931150	2870	2870	2870	2870	0
149	20241202	162800	35931150	2870	2870	2870	2870	0
150	20241202	162700	35931150	2870	2870	2870	2870	0
151	20241202	162600	35931150	2870	2870	2870	2870	0
152	20241202	162500	35931150	2870	2870	2870	2870	1513
153	20241202	162400	35931150	2870	2870	2870	2870	0
154	20241202	162300	35931150	2870	2870	2870	2870	0
155	20241202	162200	35931150	2870	2870	2870	2870	0
156	20241202	162100	35931150	2870	2870	2870	2870	0
157	20241202	162000	35931150	2870	2870	2870	2870	0
158	20241202	161900	35931150	2870	2870	2870	2870	0
159	20241202	161800	35931150	2870	2870	2870	2870	0
160	20241202	161700	35931150	2870	2870	2870	2870	0
161	20241202	161600	35931150	2870	2870	2870	2870	0
162	20241202	161500	35931150	2870	2870	2870	2870	0
163	20241202	161400	35931150	2870	2870	2870	2870	0
164	20241202	161300	35931150	2870	2870	2870	2870	0
165	20241202	161200	35931150	2870	2870	2870	2870	0
166	20241202	161100	35931150	2870	2870	2870	2870	0
167	20241202	161000	35931150	2870	2870	2870	2870	0
168	20241202	160900	35931150	2870	2870	2870	2870	0
169	20241202	160800	35931150	2870	2870	2870	2870	0
170	20241202	160700	35931150	2870	2870	2870	2870	0
171	20241202	160600	35931150	2870	2870	2870	2870	0
172	20241202	160500	35931150	2870	2870	2870	2870	0
173	20241202	160400	35931150	2870	2870	2870	2870	0
174	20241202	160300	35931150	2870	2870	2870	2870	0
175	20241202	160200	35931150	2870	2870	2870	2870	0
176	20241202	160100	35931150	2870	2870	2870	2870	0
177	20241202	160000	35931150	2870	2870	2870	2870	0
178	20241202	155900	35931150	2870	2870	2870	2870	0
179	20241202	155800	35931150	2870	2870	2870	2870	0
180	20241202	155700	35931150	2870	2870	2870	2870	0
181	20241202	155600	35931150	2870	2870	2870	2870	0
182	20241202	155500	35931150	2870	2870	2870	2870	1513
183	20241202	155400	35931150	2870	2870	2870	2870	0
184	20241202	155300	35931150	2870	2870	2870	2870	0
185	20241202	155200	35931150	2870	2870	2870	2870	0
186	20241202	155100	35931150	2870	2870	2870	2870	0
187	20241202	155000	35931150	2870	2870	2870	2870	0
188	20241202	154900	35931150	2870	2870	2870	2870	0
189	20241202	154800	35931150	2870	2870	2870	2870	0
190	20241202	154700	35931150	2870	2870	2870	2870	0
191	20241202	154600	35931150	2870	2870	2870	2870	0
192	20241202	154500	35931150	2870	2870	2870	2870	0
193	20241202	154400	35931150	2870	2870	2870	2870	0
194	20241202	154300	35931150	2870	2870	2870	2870	0
195	20241202	154200	35931150	2870	2870	2870	2870	0
196	20241202	154100	35931150	2870	2870	2870	2870	0
197	20241202	154000	35931150	2870	2870	2870	2870	0
198	20241202	153900	35931150	2870	2870	2870	2870	0
199	20241202	153800	35931150	2870	2870	2870	2870	0
200	20241202	153700	35931150	2870	2870	2870	2870	0
201	20241202	153600	35931150	2870	2870	2870	2870	0
202	20241202	153500	35931150	2870	2870	2870	2870	0
203	20241202	153400	35931150	2870	2870	2870	2870	0
204	20241202	153300	35931150	2870	2870	2870	2870	0
205	20241202	153200	35931150	2870	2870	2870	2870	0
206	20241202	153100	35931150	2870	2870	2870	2870	0
207	20241202	153000	35931150	2870	2870	2870	2870	1513
208	20241202	152900	31588840	2895	2895	2895	2895	0
209	20241202	152800	31588840	2895	2895	2895	2895	0
210	20241202	152700	31588840	2895	2895	2895	2895	0
211	20241202	152600	31588840	2895	2895	2895	2895	0
212	20241202	152500	31588840	2895	2895	2895	2895	0
213	20241202	152400	31588840	2895	2895	2895	2895	0
214	20241202	152300	31588840	2895	2895	2895	2895	0
215	20241202	152200	31588840	2895	2895	2895	2895	0
216	20241202	152100	31588840	2895	2895	2895	2895	0
217	20241202	152000	31588840	2895	2895	2895	2895	0
218	20241202	151900	31588840	2895	2895	2895	2895	0
219	20241202	151800	31588840	2895	2895	2895	2895	0
220	20241202	151700	31588840	2895	2895	2895	2895	10
221	20241202	151600	31559890	2895	2895	2895	2895	0
222	20241202	151500	31559890	2895	2895	2895	2895	0
223	20241202	151400	31559890	2895	2895	2895	2895	0
224	20241202	151300	31559890	2895	2895	2895	2895	0
225	20241202	151200	31559890	2895	2895	2895	2895	0
226	20241202	151100	31559890	2895	2895	2895	2895	0
227	20241202	151000	31559890	2895	2895	2895	2895	0
228	20241202	150900	31559890	2895	2895	2895	2895	0
229	20241202	150800	31559890	2895	2895	2895	2895	27
230	20241202	150700	31481725	2895	2895	2895	2895	305
231	20241202	150600	30598750	2885	2905	2905	2885	1000
232	20241202	150500	27712335	2925	2925	2925	2925	0
233	20241202	150400	27712335	2925	2925	2925	2925	0
234	20241202	150300	27712335	2925	2920	2925	2920	10
235	20241202	150200	27683105	2920	2920	2920	2920	0
236	20241202	150100	27683105	2920	2920	2920	2920	0
237	20241202	150000	27683105	2920	2920	2920	2920	0
238	20241202	145900	27683105	2920	2920	2920	2920	0
239	20241202	145800	27683105	2920	2920	2920	2920	0
240	20241202	145700	27683105	2920	2920	2920	2920	0
241	20241202	145600	27683105	2920	2920	2920	2920	0
242	20241202	145500	27683105	2920	2920	2920	2920	0
243	20241202	145400	27683105	2920	2920	2920	2920	1
244	20241202	145300	27680185	2920	2920	2920	2920	0
245	20241202	145200	27680185	2920	2920	2920	2920	0
246	20241202	145100	27680185	2920	2920	2920	2920	0
247	20241202	145000	27680185	2920	2920	2920	2920	1
248	20241202	144900	27677265	2920	2920	2920	2920	0
249	20241202	144800	27677265	2920	2920	2920	2920	0
250	20241202	144700	27677265	2920	2920	2920	2920	0
251	20241202	144600	27677265	2920	2920	2920	2920	0
252	20241202	144500	27677265	2920	2920	2920	2920	2
253	20241202	144400	27671425	2920	2920	2920	2920	1
254	20241202	144300	27668505	2905	2905	2905	2905	0
255	20241202	144200	27668505	2905	2905	2905	2905	0
256	20241202	144100	27668505	2905	2905	2905	2905	0
257	20241202	144000	27668505	2905	2905	2905	2905	0
258	20241202	143900	27668505	2905	2905	2905	2905	0
259	20241202	143800	27668505	2905	2905	2905	2905	83
260	20241202	143700	27427390	2905	2905	2905	2905	0
261	20241202	143600	27427390	2905	2905	2905	2905	0
262	20241202	143500	27427390	2905	2905	2905	2905	0
263	20241202	143400	27427390	2905	2905	2905	2905	0
264	20241202	143300	27427390	2905	2905	2905	2905	0
265	20241202	143200	27427390	2905	2905	2905	2905	0
266	20241202	143100	27427390	2905	2905	2905	2905	1
267	20241202	143000	27424485	2905	2905	2905	2905	0
268	20241202	142900	27424485	2905	2905	2905	2905	0
269	20241202	142800	27424485	2905	2905	2905	2905	0
270	20241202	142700	27424485	2905	2905	2905	2905	0
271	20241202	142600	27424485	2905	2905	2905	2905	0
272	20241202	142500	27424485	2905	2905	2905	2905	0
273	20241202	142400	27424485	2905	2905	2905	2905	11
274	20241202	142300	27392530	2925	2925	2925	2925	0
275	20241202	142200	27392530	2925	2925	2925	2925	0
276	20241202	142100	27392530	2925	2925	2925	2925	0
277	20241202	142000	27392530	2925	2925	2925	2925	0
278	20241202	141900	27392530	2925	2925	2925	2925	0
279	20241202	141800	27392530	2925	2925	2925	2925	0
280	20241202	141700	27392530	2925	2925	2925	2925	0
281	20241202	141600	27392530	2925	2925	2925	2925	0
282	20241202	141500	27392530	2925	2925	2925	2925	0
283	20241202	141400	27392530	2925	2925	2925	2925	0
284	20241202	141300	27392530	2925	2925	2925	2925	0
285	20241202	141200	27392530	2925	2925	2925	2925	0
286	20241202	141100	27392530	2925	2925	2925	2925	1
287	20241202	141000	27389605	2925	2925	2925	2925	0
288	20241202	140900	27389605	2925	2925	2925	2925	0
289	20241202	140800	27389605	2925	2925	2925	2925	1
290	20241202	140700	27386680	2925	2925	2925	2925	0
291	20241202	140600	27386680	2925	2925	2925	2925	0
292	20241202	140500	27386680	2925	2925	2925	2925	1
293	20241202	140400	27383755	2925	2925	2925	2925	0
294	20241202	140300	27383755	2925	2925	2925	2925	0
295	20241202	140200	27383755	2925	2925	2925	2925	1
296	20241202	140100	27380830	2925	2925	2925	2925	0
297	20241202	140000	27380830	2925	2925	2925	2925	0
298	20241202	135900	27380830	2925	2925	2925	2925	1
299	20241202	135800	27377905	2925	2925	2925	2925	1
300	20241202	135700	27374980	2925	2925	2925	2925	0
301	20241202	135600	27374980	2925	2925	2925	2925	0
302	20241202	135500	27374980	2925	2925	2925	2925	1
303	20241202	135400	27372055	2925	2925	2925	2925	1
304	20241202	135300	27369130	2925	2925	2925	2925	0
305	20241202	135200	27369130	2925	2925	2925	2925	0
306	20241202	135100	27369130	2925	2925	2925	2925	0
307	20241202	135000	27369130	2925	2925	2925	2925	0
308	20241202	134900	27369130	2925	2925	2925	2925	0
309	20241202	134800	27369130	2925	2925	2925	2925	1
310	20241202	134700	27366205	2925	2925	2925	2925	0
311	20241202	134600	27366205	2925	2925	2925	2925	0
312	20241202	134500	27366205	2925	2925	2925	2925	0
313	20241202	134400	27366205	2925	2925	2925	2925	1
314	20241202	134300	27363280	2925	2925	2925	2925	0
315	20241202	134200	27363280	2925	2925	2925	2925	0
316	20241202	134100	27363280	2925	2925	2925	2925	0
317	20241202	134000	27363280	2925	2925	2925	2925	20
318	20241202	133900	27304780	2925	2925	2925	2925	0
319	20241202	133800	27304780	2925	2925	2925	2925	0
320	20241202	133700	27304780	2925	2925	2925	2925	20
321	20241202	133600	27246280	2925	2925	2925	2925	0
322	20241202	133500	27246280	2925	2925	2925	2925	1
323	20241202	133400	27243355	2935	2935	2935	2935	0
324	20241202	133300	27243355	2935	2935	2935	2935	0
325	20241202	133200	27243355	2935	2935	2935	2935	0
326	20241202	133100	27243355	2935	2935	2935	2935	0
327	20241202	133000	27243355	2935	2935	2935	2935	0
328	20241202	132900	27243355	2935	2935	2935	2935	0
329	20241202	132800	27243355	2935	2935	2935	2935	0
330	20241202	132700	27243355	2935	2935	2935	2935	0
331	20241202	132600	27243355	2935	2935	2935	2935	0
332	20241202	132500	27243355	2935	2935	2935	2935	0
333	20241202	132400	27243355	2935	2935	2935	2935	0
334	20241202	132300	27243355	2935	2935	2935	2935	0
335	20241202	132200	27243355	2935	2935	2935	2935	0
336	20241202	132100	27243355	2935	2935	2935	2935	0
337	20241202	132000	27243355	2935	2935	2935	2935	0
338	20241202	131900	27243355	2935	2935	2935	2935	0
339	20241202	131800	27243355	2935	2935	2935	2935	0
340	20241202	131700	27243355	2935	2935	2935	2935	0
341	20241202	131600	27243355	2935	2935	2935	2935	0
342	20241202	131500	27243355	2935	2935	2935	2935	0
343	20241202	131400	27243355	2935	2935	2935	2935	0
344	20241202	131300	27243355	2935	2935	2935	2935	0
345	20241202	131200	27243355	2935	2935	2935	2935	0
346	20241202	131100	27243355	2935	2935	2935	2935	1
347	20241202	131000	27240420	2935	2935	2935	2935	0
348	20241202	130900	27240420	2935	2935	2935	2935	0
349	20241202	130800	27240420	2935	2935	2935	2935	0
350	20241202	130700	27240420	2935	2935	2935	2935	0
351	20241202	130600	27240420	2935	2935	2935	2935	0
352	20241202	130500	27240420	2935	2935	2935	2935	0
353	20241202	130400	27240420	2935	2935	2935	2935	1
354	20241202	130300	27237485	2935	2935	2935	2935	0
355	20241202	130200	27237485	2935	2935	2935	2935	0
356	20241202	130100	27237485	2935	2935	2935	2935	0
357	20241202	130000	27237485	2935	2935	2935	2935	1
358	20241202	125900	27234550	2935	2935	2935	2935	0
359	20241202	125800	27234550	2935	2935	2935	2935	1
360	20241202	125700	27231615	2895	2895	2895	2895	0
361	20241202	125600	27231615	2895	2895	2895	2895	0
362	20241202	125500	27231615	2895	2895	2895	2895	0
363	20241202	125400	27231615	2895	2895	2895	2895	0
364	20241202	125300	27231615	2895	2895	2895	2895	0
365	20241202	125200	27231615	2895	2895	2895	2895	0
366	20241202	125100	27231615	2895	2895	2895	2895	0
367	20241202	125000	27231615	2895	2895	2895	2895	0
368	20241202	124900	27231615	2895	2895	2895	2895	0
369	20241202	124800	27231615	2895	2895	2895	2895	0
370	20241202	124700	27231615	2895	2895	2895	2895	3
371	20241202	124600	27222930	2940	2940	2940	2940	0
372	20241202	124500	27222930	2940	2940	2940	2940	1
373	20241202	124400	27219990	2945	2945	2945	2945	0
374	20241202	124300	27219990	2945	2945	2945	2945	0
375	20241202	124200	27219990	2945	2945	2945	2945	0
376	20241202	124100	27219990	2945	2945	2945	2945	0
377	20241202	124000	27219990	2945	2945	2945	2945	0
378	20241202	123900	27219990	2945	2945	2945	2945	0
379	20241202	123800	27219990	2945	2945	2945	2945	1
380	20241202	123700	27217045	2945	2945	2945	2945	0
381	20241202	123600	27217045	2945	2945	2945	2945	0
382	20241202	123500	27217045	2945	2945	2945	2945	0
383	20241202	123400	27217045	2945	2945	2945	2945	0
384	20241202	123300	27217045	2945	2945	2945	2945	0
385	20241202	123200	27217045	2945	2945	2945	2945	0
386	20241202	123100	27217045	2945	2945	2945	2945	1
387	20241202	123000	27214100	2945	2945	2945	2945	1
388	20241202	122900	27211155	2945	2945	2945	2945	0
389	20241202	122800	27211155	2945	2945	2945	2945	0
390	20241202	122700	27211155	2945	2945	2945	2945	0
391	20241202	122600	27211155	2945	2945	2945	2945	0
392	20241202	122500	27211155	2945	2945	2945	2945	0
393	20241202	122400	27211155	2945	2945	2945	2945	0
394	20241202	122300	27211155	2945	2945	2945	2945	0
395	20241202	122200	27211155	2945	2945	2945	2945	0
396	20241202	122100	27211155	2945	2945	2945	2945	0
397	20241202	122000	27211155	2945	2945	2945	2945	0
398	20241202	121900	27211155	2945	2945	2945	2945	0
399	20241202	121800	27211155	2945	2945	2945	2945	0
400	20241202	121700	27211155	2945	2945	2945	2945	0
401	20241202	121600	27211155	2945	2945	2945	2945	0
402	20241202	121500	27211155	2945	2945	2945	2945	0
403	20241202	121400	27211155	2945	2945	2945	2945	1
404	20241202	121300	27208210	2945	2945	2945	2945	0
405	20241202	121200	27208210	2945	2945	2945	2945	0
406	20241202	121100	27208210	2945	2945	2945	2945	1
407	20241202	121000	27205265	2945	2945	2945	2945	0
408	20241202	120900	27205265	2945	2945	2945	2945	0
409	20241202	120800	27205265	2945	2945	2945	2945	0
410	20241202	120700	27205265	2945	2945	2945	2945	0
411	20241202	120600	27205265	2945	2945	2945	2945	0
412	20241202	120500	27205265	2945	2945	2945	2945	1
413	20241202	120400	27202320	2950	2950	2950	2950	0
414	20241202	120300	27202320	2950	2950	2950	2950	0
415	20241202	120200	27202320	2950	2950	2950	2950	0
416	20241202	120100	27202320	2950	2950	2950	2950	0
417	20241202	120000	27202320	2950	2950	2950	2950	0
418	20241202	115900	27202320	2950	2950	2950	2950	0
419	20241202	115800	27202320	2950	2950	2950	2950	0
420	20241202	115700	27202320	2950	2950	2950	2950	0
421	20241202	115600	27202320	2950	2950	2950	2950	0
422	20241202	115500	27202320	2950	2950	2950	2950	0
423	20241202	115400	27202320	2950	2950	2950	2950	0
424	20241202	115300	27202320	2950	2950	2950	2950	0
425	20241202	115200	27202320	2950	2950	2950	2950	0
426	20241202	115100	27202320	2950	2950	2950	2950	0
427	20241202	115000	27202320	2950	2950	2950	2950	0
428	20241202	114900	27202320	2950	2950	2950	2950	0
429	20241202	114800	27202320	2950	2950	2950	2950	0
430	20241202	114700	27202320	2950	2950	2950	2950	0
431	20241202	114600	27202320	2950	2950	2950	2950	0
432	20241202	114500	27202320	2950	2950	2950	2950	0
433	20241202	114400	27202320	2950	2950	2950	2950	1
434	20241202	114300	27199370	2965	2965	2965	2965	0
435	20241202	114200	27199370	2965	2965	2965	2965	0
436	20241202	114100	27199370	2965	2965	2965	2965	0
437	20241202	114000	27199370	2965	2965	2965	2965	0
438	20241202	113900	27199370	2965	2965	2965	2965	0
439	20241202	113800	27199370	2965	2965	2965	2965	0
440	20241202	113700	27199370	2965	2965	2965	2965	0
441	20241202	113600	27199370	2965	2965	2965	2965	0
442	20241202	113500	27199370	2965	2965	2965	2965	2
443	20241202	113400	27193440	2975	2975	2975	2975	0
444	20241202	113300	27193440	2975	2975	2975	2975	0
445	20241202	113200	27193440	2975	2975	2975	2975	1
446	20241202	113100	27190465	3005	3005	3005	3005	0
447	20241202	113000	27190465	3005	3005	3005	3005	0
448	20241202	112900	27190465	3005	3005	3005	3005	0
449	20241202	112800	27190465	3005	3005	3005	3005	3
450	20241202	112700	27181450	2875	2875	2875	2875	0
451	20241202	112600	27181450	2875	2875	2875	2875	0
452	20241202	112500	27181450	2875	2875	2875	2875	667
453	20241202	112400	25263825	2875	2890	2890	2875	1144
454	20241202	112300	21971065	2890	2890	2890	2890	0
455	20241202	112200	21971065	2890	2890	2890	2890	0
456	20241202	112100	21971065	2890	2890	2890	2890	0
457	20241202	112000	21971065	2890	2890	2890	2890	0
458	20241202	111900	21971065	2890	2890	2890	2890	0
459	20241202	111800	21971065	2890	2890	2890	2890	0
460	20241202	111700	21971065	2890	2890	2890	2890	29
461	20241202	111600	21887255	2890	2890	2890	2890	0
462	20241202	111500	21887255	2890	2890	2890	2890	1
463	20241202	111400	21884365	2890	2890	2890	2890	1
464	20241202	111300	21881475	2890	2890	2890	2890	0
465	20241202	111200	21881475	2890	2890	2890	2890	0
466	20241202	111100	21881475	2890	2890	2890	2890	20
467	20241202	111000	21823675	2890	2890	2890	2890	0
468	20241202	110900	21823675	2890	2890	2890	2890	3
469	20241202	110800	21815005	2890	2890	2890	2890	38
470	20241202	110700	21705185	2890	2890	2890	2890	279
471	20241202	110600	20898875	2890	2900	2900	2890	210
472	20241202	110500	20289975	2900	2890	2900	2890	410
473	20241202	110400	19101075	2900	2900	2900	2900	0
474	20241202	110300	19101075	2900	2915	2915	2900	597
475	20241202	110200	17369330	2920	2930	2930	2920	223
476	20241202	110100	16716050	2940	2940	2940	2940	1
477	20241202	110000	16713110	2940	2940	2940	2940	0
478	20241202	105900	16713110	2940	2940	2940	2940	0
479	20241202	105800	16713110	2940	2940	2940	2940	0
480	20241202	105700	16713110	2940	2940	2940	2940	50
481	20241202	105600	16566110	2940	2940	2940	2940	0
482	20241202	105500	16566110	2940	2940	2940	2940	0
483	20241202	105400	16566110	2940	2940	2940	2940	0
484	20241202	105300	16566110	2940	2940	2940	2940	0
485	20241202	105200	16566110	2940	2940	2940	2940	0
486	20241202	105100	16566110	2940	2940	2940	2940	0
487	20241202	105000	16566110	2940	2940	2940	2940	0
488	20241202	104900	16566110	2940	2940	2940	2940	0
489	20241202	104800	16566110	2940	2940	2940	2940	0
490	20241202	104700	16566110	2940	2940	2940	2940	0
491	20241202	104600	16566110	2940	2940	2940	2940	0
492	20241202	104500	16566110	2940	2940	2940	2940	0
493	20241202	104400	16566110	2940	2940	2940	2940	4
494	20241202	104300	16554350	2940	2940	2940	2940	0
495	20241202	104200	16554350	2940	2940	2940	2940	0
496	20241202	104100	16554350	2940	2940	2940	2940	34
497	20241202	104000	16454390	2940	2940	2940	2940	0
498	20241202	103900	16454390	2940	2940	2940	2940	0
499	20241202	103800	16454390	2940	2940	2940	2940	0
500	20241202	103700	16454390	2940	2940	2940	2940	0
501	20241202	103600	16454390	2940	2940	2940	2940	0
502	20241202	103500	16454390	2940	2940	2940	2940	0
503	20241202	103400	16454390	2940	2940	2940	2940	0
504	20241202	103300	16454390	2940	2940	2940	2940	0
505	20241202	103200	16454390	2940	2940	2940	2940	0
506	20241202	103100	16454390	2940	2940	2940	2940	1
507	20241202	103000	16451450	2940	2940	2940	2940	10
508	20241202	102900	16422050	2940	2940	2940	2940	0
509	20241202	102800	16422050	2940	2940	2940	2940	1
510	20241202	102700	16419110	2940	2940	2940	2940	0
511	20241202	102600	16419110	2940	2940	2940	2940	190
512	20241202	102500	15860510	2950	2950	2950	2950	0
513	20241202	102400	15860510	2950	2955	2955	2950	931
514	20241202	102300	13113830	3005	3005	3005	3005	0
515	20241202	102200	13113830	3005	3005	3005	3005	0
516	20241202	102100	13113830	3005	3005	3005	3005	0
517	20241202	102000	13113830	3005	3005	3005	3005	1
518	20241202	101900	13110825	2955	2955	2955	2955	0
519	20241202	101800	13110825	2955	2960	2960	2955	80
520	20241202	101700	12874345	2995	2995	2995	2995	0
521	20241202	101600	12874345	2995	2995	2995	2995	0
522	20241202	101500	12874345	2995	2995	2995	2995	1
523	20241202	101400	12871350	3010	3010	3010	3010	0
524	20241202	101300	12871350	3010	3010	3010	3010	0
525	20241202	101200	12871350	3010	3010	3010	3010	0
526	20241202	101100	12871350	3010	3010	3010	3010	0
527	20241202	101000	12871350	3010	3010	3010	3010	0
528	20241202	100900	12871350	3010	3010	3010	3010	2
529	20241202	100800	12865330	3010	3010	3010	3010	1
530	20241202	100700	12862320	3010	3010	3010	3010	0
531	20241202	100600	12862320	3010	3010	3010	3010	83
532	20241202	100500	12612490	3010	3010	3010	3010	11
533	20241202	100400	12579380	3010	3010	3010	3010	1
534	20241202	100300	12576370	3010	3010	3010	3010	0
535	20241202	100200	12576370	3010	3010	3010	3010	60
536	20241202	100100	12395770	3010	3010	3010	3010	0
537	20241202	100000	12395770	3010	3010	3010	3010	0
538	20241202	095900	12395770	3010	3010	3010	3010	0
539	20241202	095800	12395770	3010	3010	3010	3010	1
540	20241202	095700	12392760	3010	3010	3010	3010	0
541	20241202	095600	12392760	3010	3010	3010	3010	0
542	20241202	095500	12392760	3010	3010	3010	3010	1
543	20241202	095400	12389750	3010	3010	3010	3010	0
544	20241202	095300	12389750	3010	3010	3010	3010	0
545	20241202	095200	12389750	3010	3010	3010	3010	0
546	20241202	095100	12389750	3010	3010	3010	3010	0
547	20241202	095000	12389750	3010	3010	3010	3010	0
548	20241202	094900	12389750	3010	3010	3010	3010	0
549	20241202	094800	12389750	3010	3010	3010	3010	0
550	20241202	094700	12389750	3010	3010	3010	3010	0
551	20241202	094600	12389750	3010	3010	3010	3010	0
552	20241202	094500	12389750	3010	3010	3010	3010	0
553	20241202	094400	12389750	3010	3010	3010	3010	1
554	20241202	094300	12386740	3010	3005	3010	3005	4
555	20241202	094200	12374705	2955	2955	2955	2955	225
556	20241202	094100	11709830	2955	2955	2955	2955	0
557	20241202	094000	11709830	2955	2955	2955	2955	1421
558	20241202	093900	7510775	2955	2955	2955	2955	0
559	20241202	093800	7510775	2955	2965	2965	2955	70
560	20241202	093700	7303660	2960	2960	2960	2960	0
561	20241202	093600	7303660	2960	2960	2960	2960	0
562	20241202	093500	7303660	2960	2960	2960	2960	0
563	20241202	093400	7303660	2960	2960	2960	2960	0
564	20241202	093300	7303660	2960	2960	2960	2960	1
565	20241202	093200	7300700	2955	3035	3060	2950	479
566	20241202	093100	5869775	3070	3070	3070	3070	0
567	20241202	093000	5869775	3070	3070	3070	3070	0
568	20241202	092900	5869775	3070	3070	3070	3070	0
569	20241202	092800	5869775	3070	3070	3070	3070	0
570	20241202	092700	5869775	3070	3070	3070	3070	0
571	20241202	092600	5869775	3070	3070	3070	3070	0
572	20241202	092500	5869775	3070	3070	3070	3070	0
573	20241202	092400	5869775	3070	3070	3070	3070	1
574	20241202	092300	5866705	3070	3070	3070	3070	0
575	20241202	092200	5866705	3070	3070	3070	3070	1
576	20241202	092100	5863635	3070	3070	3070	3070	1
577	20241202	092000	5860565	3065	3065	3065	3065	1
578	20241202	091900	5857500	3040	3040	3040	3040	0
579	20241202	091800	5857500	3040	3040	3040	3040	0
580	20241202	091700	5857500	3040	3040	3040	3040	20
581	20241202	091600	5796700	3095	3095	3095	3095	0
582	20241202	091500	5796700	3095	3095	3095	3095	1
583	20241202	091400	5793605	3100	3100	3100	3100	0
584	20241202	091300	5793605	3100	3100	3100	3100	0
585	20241202	091200	5793605	3100	3100	3100	3100	6
586	20241202	091100	5775005	3100	3100	3100	3100	128
587	20241202	091000	5378205	3100	3100	3105	3100	203
588	20241202	090900	4748825	3100	3100	3100	3100	0
589	20241202	090800	4748825	3100	3100	3100	3100	0
590	20241202	090700	4748825	3100	3100	3100	3100	0
591	20241202	090600	4748825	3100	3100	3100	3100	0
592	20241202	090500	4748825	3100	3035	3100	3035	302
593	20241202	090400	3816350	3040	3040	3040	3040	0
594	20241202	090300	3816350	3040	3040	3040	3040	0
595	20241202	090200	3816350	3040	3040	3040	3040	0
596	20241202	090100	3816350	3040	3090	3090	3035	450
597	20241202	090000	2447570	3090	3035	3090	3035	806