KissMeData/365900/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	213000	12386055	2830	2830	2830	2830	68
3	20241202	212900	12386055	2830	2830	2830	2830	0
4	20241202	212800	12386055	2830	2830	2830	2830	0
5	20241202	212700	12386055	2830	2830	2830	2830	0
6	20241202	212600	12386055	2830	2830	2830	2830	0
7	20241202	212500	12386055	2830	2830	2830	2830	0
8	20241202	212400	12386055	2830	2830	2830	2830	0
9	20241202	212300	12386055	2830	2830	2830	2830	0
10	20241202	212200	12386055	2830	2830	2830	2830	0
11	20241202	212100	12386055	2830	2830	2830	2830	0
12	20241202	212000	12386055	2830	2830	2830	2830	0
13	20241202	211900	12386055	2830	2830	2830	2830	0
14	20241202	211800	12386055	2830	2830	2830	2830	0
15	20241202	211700	12386055	2830	2830	2830	2830	0
16	20241202	211600	12386055	2830	2830	2830	2830	0
17	20241202	211500	12386055	2830	2830	2830	2830	0
18	20241202	211400	12386055	2830	2830	2830	2830	0
19	20241202	211300	12386055	2830	2830	2830	2830	0
20	20241202	211200	12386055	2830	2830	2830	2830	0
21	20241202	211100	12386055	2830	2830	2830	2830	0
22	20241202	211000	12386055	2830	2830	2830	2830	0
23	20241202	210900	12386055	2830	2830	2830	2830	0
24	20241202	210800	12386055	2830	2830	2830	2830	0
25	20241202	210700	12386055	2830	2830	2830	2830	0
26	20241202	210600	12386055	2830	2830	2830	2830	0
27	20241202	210500	12386055	2830	2830	2830	2830	0
28	20241202	210400	12386055	2830	2830	2830	2830	0
29	20241202	210300	12386055	2830	2830	2830	2830	0
30	20241202	210200	12386055	2830	2830	2830	2830	0
31	20241202	210100	12386055	2830	2830	2830	2830	0
32	20241202	210000	12386055	2830	2830	2830	2830	68
33	20241202	205900	12386055	2830	2830	2830	2830	0
34	20241202	205800	12386055	2830	2830	2830	2830	0
35	20241202	205700	12386055	2830	2830	2830	2830	0
36	20241202	205600	12386055	2830	2830	2830	2830	0
37	20241202	205500	12386055	2830	2830	2830	2830	0
38	20241202	205400	12386055	2830	2830	2830	2830	0
39	20241202	205300	12386055	2830	2830	2830	2830	0
40	20241202	205200	12386055	2830	2830	2830	2830	0
41	20241202	205100	12386055	2830	2830	2830	2830	0
42	20241202	205000	12386055	2830	2830	2830	2830	0
43	20241202	204900	12386055	2830	2830	2830	2830	0
44	20241202	204800	12386055	2830	2830	2830	2830	0
45	20241202	204700	12386055	2830	2830	2830	2830	0
46	20241202	204600	12386055	2830	2830	2830	2830	0
47	20241202	204500	12386055	2830	2830	2830	2830	0
48	20241202	204400	12386055	2830	2830	2830	2830	0
49	20241202	204300	12386055	2830	2830	2830	2830	0
50	20241202	204200	12386055	2830	2830	2830	2830	0
51	20241202	204100	12386055	2830	2830	2830	2830	0
52	20241202	204000	12386055	2830	2830	2830	2830	0
53	20241202	203900	12386055	2830	2830	2830	2830	0
54	20241202	203800	12386055	2830	2830	2830	2830	0
55	20241202	203700	12386055	2830	2830	2830	2830	0
56	20241202	203600	12386055	2830	2830	2830	2830	0
57	20241202	203500	12386055	2830	2830	2830	2830	0
58	20241202	203400	12386055	2830	2830	2830	2830	0
59	20241202	203300	12386055	2830	2830	2830	2830	0
60	20241202	203200	12386055	2830	2830	2830	2830	0
61	20241202	203100	12386055	2830	2830	2830	2830	0
62	20241202	203000	12386055	2830	2830	2830	2830	68
63	20241202	202900	12386055	2830	2830	2830	2830	0
64	20241202	202800	12386055	2830	2830	2830	2830	0
65	20241202	202700	12386055	2830	2830	2830	2830	0
66	20241202	202600	12386055	2830	2830	2830	2830	0
67	20241202	202500	12386055	2830	2830	2830	2830	0
68	20241202	202400	12386055	2830	2830	2830	2830	0
69	20241202	202300	12386055	2830	2830	2830	2830	0
70	20241202	202200	12386055	2830	2830	2830	2830	0
71	20241202	202100	12386055	2830	2830	2830	2830	0
72	20241202	202000	12386055	2830	2830	2830	2830	0
73	20241202	201900	12386055	2830	2830	2830	2830	0
74	20241202	201800	12386055	2830	2830	2830	2830	0
75	20241202	201700	12386055	2830	2830	2830	2830	0
76	20241202	201600	12386055	2830	2830	2830	2830	0
77	20241202	201500	12386055	2830	2830	2830	2830	0
78	20241202	201400	12386055	2830	2830	2830	2830	0
79	20241202	201300	12386055	2830	2830	2830	2830	0
80	20241202	201200	12386055	2830	2830	2830	2830	0
81	20241202	201100	12386055	2830	2830	2830	2830	0
82	20241202	201000	12386055	2830	2830	2830	2830	0
83	20241202	200900	12386055	2830	2830	2830	2830	0
84	20241202	200800	12386055	2830	2830	2830	2830	0
85	20241202	200700	12386055	2830	2830	2830	2830	0
86	20241202	200600	12386055	2830	2830	2830	2830	0
87	20241202	200500	12386055	2830	2830	2830	2830	0
88	20241202	200400	12386055	2830	2830	2830	2830	0
89	20241202	200300	12386055	2830	2830	2830	2830	0
90	20241202	200200	12386055	2830	2830	2830	2830	0
91	20241202	200100	12386055	2830	2830	2830	2830	0
92	20241202	200000	12386055	2830	2830	2830	2830	68
93	20241202	195900	12386055	2830	2830	2830	2830	0
94	20241202	195800	12386055	2830	2830	2830	2830	0
95	20241202	195700	12386055	2830	2830	2830	2830	0
96	20241202	195600	12386055	2830	2830	2830	2830	0
97	20241202	195500	12386055	2830	2830	2830	2830	0
98	20241202	195400	12386055	2830	2830	2830	2830	0
99	20241202	195300	12386055	2830	2830	2830	2830	0
100	20241202	195200	12386055	2830	2830	2830	2830	0
101	20241202	195100	12386055	2830	2830	2830	2830	0
102	20241202	195000	12386055	2830	2830	2830	2830	0
103	20241202	194900	12386055	2830	2830	2830	2830	0
104	20241202	194800	12386055	2830	2830	2830	2830	0
105	20241202	194700	12386055	2830	2830	2830	2830	0
106	20241202	194600	12386055	2830	2830	2830	2830	0
107	20241202	194500	12386055	2830	2830	2830	2830	0
108	20241202	194400	12386055	2830	2830	2830	2830	0
109	20241202	194300	12386055	2830	2830	2830	2830	0
110	20241202	194200	12386055	2830	2830	2830	2830	0
111	20241202	194100	12386055	2830	2830	2830	2830	0
112	20241202	194000	12386055	2830	2830	2830	2830	0
113	20241202	193900	12386055	2830	2830	2830	2830	0
114	20241202	193800	12386055	2830	2830	2830	2830	0
115	20241202	193700	12386055	2830	2830	2830	2830	0
116	20241202	193600	12386055	2830	2830	2830	2830	0
117	20241202	193500	12386055	2830	2830	2830	2830	0
118	20241202	193400	12386055	2830	2830	2830	2830	0
119	20241202	193300	12386055	2830	2830	2830	2830	0
120	20241202	193200	12386055	2830	2830	2830	2830	0
121	20241202	193100	12386055	2830	2830	2830	2830	0
122	20241202	193000	12386055	2830	2830	2830	2830	68
123	20241202	192900	12386055	2830	2830	2830	2830	0
124	20241202	192800	12386055	2830	2830	2830	2830	0
125	20241202	192700	12386055	2830	2830	2830	2830	0
126	20241202	192600	12386055	2830	2830	2830	2830	0
127	20241202	192500	12386055	2830	2830	2830	2830	0
128	20241202	192400	12386055	2830	2830	2830	2830	0
129	20241202	192300	12386055	2830	2830	2830	2830	0
130	20241202	192200	12386055	2830	2830	2830	2830	0
131	20241202	192100	12386055	2830	2830	2830	2830	0
132	20241202	192000	12386055	2830	2830	2830	2830	0
133	20241202	191900	12386055	2830	2830	2830	2830	0
134	20241202	191800	12386055	2830	2830	2830	2830	0
135	20241202	191700	12386055	2830	2830	2830	2830	0
136	20241202	191600	12386055	2830	2830	2830	2830	0
137	20241202	191500	12386055	2830	2830	2830	2830	0
138	20241202	191400	12386055	2830	2830	2830	2830	0
139	20241202	191300	12386055	2830	2830	2830	2830	0
140	20241202	191200	12386055	2830	2830	2830	2830	0
141	20241202	191100	12386055	2830	2830	2830	2830	0
142	20241202	191000	12386055	2830	2830	2830	2830	0
143	20241202	190900	12386055	2830	2830	2830	2830	0
144	20241202	190800	12386055	2830	2830	2830	2830	0
145	20241202	190700	12386055	2830	2830	2830	2830	0
146	20241202	190600	12386055	2830	2830	2830	2830	0
147	20241202	190500	12386055	2830	2830	2830	2830	0
148	20241202	190400	12386055	2830	2830	2830	2830	0
149	20241202	190300	12386055	2830	2830	2830	2830	0
150	20241202	190200	12386055	2830	2830	2830	2830	0
151	20241202	190100	12386055	2830	2830	2830	2830	0
152	20241202	190000	12386055	2830	2830	2830	2830	68
153	20241202	185900	12386055	2830	2830	2830	2830	0
154	20241202	185800	12386055	2830	2830	2830	2830	0
155	20241202	185700	12386055	2830	2830	2830	2830	0
156	20241202	185600	12386055	2830	2830	2830	2830	0
157	20241202	185500	12386055	2830	2830	2830	2830	0
158	20241202	185400	12386055	2830	2830	2830	2830	0
159	20241202	185300	12386055	2830	2830	2830	2830	0
160	20241202	185200	12386055	2830	2830	2830	2830	0
161	20241202	185100	12386055	2830	2830	2830	2830	0
162	20241202	185000	12386055	2830	2830	2830	2830	0
163	20241202	184900	12386055	2830	2830	2830	2830	0
164	20241202	184800	12386055	2830	2830	2830	2830	0
165	20241202	184700	12386055	2830	2830	2830	2830	0
166	20241202	184600	12386055	2830	2830	2830	2830	0
167	20241202	184500	12386055	2830	2830	2830	2830	0
168	20241202	184400	12386055	2830	2830	2830	2830	0
169	20241202	184300	12386055	2830	2830	2830	2830	0
170	20241202	184200	12386055	2830	2830	2830	2830	0
171	20241202	184100	12386055	2830	2830	2830	2830	0
172	20241202	184000	12386055	2830	2830	2830	2830	0
173	20241202	183900	12386055	2830	2830	2830	2830	0
174	20241202	183800	12386055	2830	2830	2830	2830	0
175	20241202	183700	12386055	2830	2830	2830	2830	0
176	20241202	183600	12386055	2830	2830	2830	2830	0
177	20241202	183500	12386055	2830	2830	2830	2830	0
178	20241202	183400	12386055	2830	2830	2830	2830	0
179	20241202	183300	12386055	2830	2830	2830	2830	0
180	20241202	183200	12386055	2830	2830	2830	2830	0
181	20241202	183100	12386055	2830	2830	2830	2830	0
182	20241202	183000	12386055	2830	2830	2830	2830	68
183	20241202	182900	12386055	2830	2830	2830	2830	0
184	20241202	182800	12386055	2830	2830	2830	2830	0
185	20241202	182700	12386055	2830	2830	2830	2830	0
186	20241202	182600	12386055	2830	2830	2830	2830	0
187	20241202	182500	12386055	2830	2830	2830	2830	0
188	20241202	182400	12386055	2830	2830	2830	2830	0
189	20241202	182300	12386055	2830	2830	2830	2830	0
190	20241202	182200	12386055	2830	2830	2830	2830	0
191	20241202	182100	12386055	2830	2830	2830	2830	0
192	20241202	182000	12386055	2830	2830	2830	2830	0
193	20241202	181900	12386055	2830	2830	2830	2830	0
194	20241202	181800	12386055	2830	2830	2830	2830	0
195	20241202	181700	12386055	2830	2830	2830	2830	0
196	20241202	181600	12386055	2830	2830	2830	2830	0
197	20241202	181500	12386055	2830	2830	2830	2830	0
198	20241202	181400	12386055	2830	2830	2830	2830	0
199	20241202	181300	12386055	2830	2830	2830	2830	0
200	20241202	181200	12386055	2830	2830	2830	2830	0
201	20241202	181100	12386055	2830	2830	2830	2830	0
202	20241202	181000	12386055	2830	2830	2830	2830	0
203	20241202	180900	12386055	2830	2830	2830	2830	0
204	20241202	180800	12386055	2830	2830	2830	2830	0
205	20241202	180700	12386055	2830	2830	2830	2830	0
206	20241202	180600	12386055	2830	2830	2830	2830	0
207	20241202	180500	12386055	2830	2830	2830	2830	0
208	20241202	180400	12386055	2830	2830	2830	2830	0
209	20241202	180300	12386055	2830	2830	2830	2830	0
210	20241202	180200	12386055	2830	2830	2830	2830	0
211	20241202	180100	12386055	2830	2830	2830	2830	0
212	20241202	180000	12386055	2830	2830	2830	2830	68
213	20241202	175900	12386055	2830	2830	2830	2830	0
214	20241202	175800	12386055	2830	2830	2830	2830	0
215	20241202	175700	12386055	2830	2830	2830	2830	0
216	20241202	175600	12386055	2830	2830	2830	2830	0
217	20241202	175500	12386055	2830	2830	2830	2830	0
218	20241202	175400	12386055	2830	2830	2830	2830	0
219	20241202	175300	12386055	2830	2830	2830	2830	0
220	20241202	175200	12386055	2830	2830	2830	2830	0
221	20241202	175100	12386055	2830	2830	2830	2830	0
222	20241202	175000	12386055	2830	2830	2830	2830	0
223	20241202	174900	12386055	2830	2830	2830	2830	0
224	20241202	174800	12386055	2830	2830	2830	2830	0
225	20241202	174700	12386055	2830	2830	2830	2830	0
226	20241202	174600	12386055	2830	2830	2830	2830	0
227	20241202	174500	12386055	2830	2830	2830	2830	0
228	20241202	174400	12386055	2830	2830	2830	2830	0
229	20241202	174300	12386055	2830	2830	2830	2830	0
230	20241202	174200	12386055	2830	2830	2830	2830	0
231	20241202	174100	12386055	2830	2830	2830	2830	0
232	20241202	174000	12386055	2830	2830	2830	2830	0
233	20241202	173900	12386055	2830	2830	2830	2830	0
234	20241202	173800	12386055	2830	2830	2830	2830	0
235	20241202	173700	12386055	2830	2830	2830	2830	0
236	20241202	173600	12386055	2830	2830	2830	2830	0
237	20241202	173500	12386055	2830	2830	2830	2830	0
238	20241202	173400	12386055	2830	2830	2830	2830	0
239	20241202	173300	12386055	2830	2830	2830	2830	0
240	20241202	173200	12386055	2830	2830	2830	2830	0
241	20241202	173100	12386055	2830	2830	2830	2830	0
242	20241202	173000	12386055	2830	2830	2830	2830	68
243	20241202	172900	12386055	2830	2830	2830	2830	0
244	20241202	172800	12386055	2830	2830	2830	2830	0
245	20241202	172700	12386055	2830	2830	2830	2830	0
246	20241202	172600	12386055	2830	2830	2830	2830	0
247	20241202	172500	12386055	2830	2830	2830	2830	0
248	20241202	172400	12386055	2830	2830	2830	2830	0
249	20241202	172300	12386055	2830	2830	2830	2830	0
250	20241202	172200	12386055	2830	2830	2830	2830	0
251	20241202	172100	12386055	2830	2830	2830	2830	0
252	20241202	172000	12386055	2830	2830	2830	2830	0
253	20241202	171900	12386055	2830	2830	2830	2830	0
254	20241202	171800	12386055	2830	2830	2830	2830	0
255	20241202	171700	12386055	2830	2830	2830	2830	0
256	20241202	171600	12386055	2830	2830	2830	2830	0
257	20241202	171500	12386055	2830	2830	2830	2830	0
258	20241202	171400	12386055	2830	2830	2830	2830	0
259	20241202	171300	12386055	2830	2830	2830	2830	0
260	20241202	171200	12386055	2830	2830	2830	2830	0
261	20241202	171100	12386055	2830	2830	2830	2830	0
262	20241202	171000	12386055	2830	2830	2830	2830	0
263	20241202	170900	12386055	2830	2830	2830	2830	0
264	20241202	170800	12386055	2830	2830	2830	2830	0
265	20241202	170700	12386055	2830	2830	2830	2830	0
266	20241202	170600	12386055	2830	2830	2830	2830	0
267	20241202	170500	12386055	2830	2830	2830	2830	0
268	20241202	170400	12386055	2830	2830	2830	2830	0
269	20241202	170300	12386055	2830	2830	2830	2830	0
270	20241202	170200	12386055	2830	2830	2830	2830	0
271	20241202	170100	12386055	2830	2830	2830	2830	0
272	20241202	170000	12386055	2830	2830	2830	2830	68
273	20241202	165900	12386055	2830	2830	2830	2830	0
274	20241202	165800	12386055	2830	2830	2830	2830	0
275	20241202	165700	12386055	2830	2830	2830	2830	0
276	20241202	165600	12386055	2830	2830	2830	2830	0
277	20241202	165500	12386055	2830	2830	2830	2830	0
278	20241202	165400	12386055	2830	2830	2830	2830	0
279	20241202	165300	12386055	2830	2830	2830	2830	0
280	20241202	165200	12386055	2830	2830	2830	2830	0
281	20241202	165100	12386055	2830	2830	2830	2830	0
282	20241202	165000	12386055	2830	2830	2830	2830	0
283	20241202	164900	12386055	2830	2830	2830	2830	0
284	20241202	164800	12386055	2830	2830	2830	2830	0
285	20241202	164700	12386055	2830	2830	2830	2830	0
286	20241202	164600	12386055	2830	2830	2830	2830	0
287	20241202	164500	12386055	2830	2830	2830	2830	0
288	20241202	164400	12386055	2830	2830	2830	2830	0
289	20241202	164300	12386055	2830	2830	2830	2830	0
290	20241202	164200	12386055	2830	2830	2830	2830	0
291	20241202	164100	12386055	2830	2830	2830	2830	0
292	20241202	164000	12386055	2830	2830	2830	2830	0
293	20241202	163900	12386055	2830	2830	2830	2830	0
294	20241202	163800	12386055	2830	2830	2830	2830	0
295	20241202	163700	12386055	2830	2830	2830	2830	0
296	20241202	163600	12386055	2830	2830	2830	2830	0
297	20241202	163500	12386055	2830	2830	2830	2830	0
298	20241202	163400	12386055	2830	2830	2830	2830	0
299	20241202	163300	12386055	2830	2830	2830	2830	0
300	20241202	163200	12386055	2830	2830	2830	2830	0
301	20241202	163100	12386055	2830	2830	2830	2830	0
302	20241202	163000	12386055	2830	2830	2830	2830	68
303	20241202	162900	12386055	2830	2830	2830	2830	0
304	20241202	162800	12386055	2830	2830	2830	2830	0
305	20241202	162700	12386055	2830	2830	2830	2830	0
306	20241202	162600	12386055	2830	2830	2830	2830	0
307	20241202	162500	12386055	2830	2830	2830	2830	0
308	20241202	162400	12386055	2830	2830	2830	2830	0
309	20241202	162300	12386055	2830	2830	2830	2830	0
310	20241202	162200	12386055	2830	2830	2830	2830	0
311	20241202	162100	12386055	2830	2830	2830	2830	0
312	20241202	162000	12386055	2830	2830	2830	2830	0
313	20241202	161900	12386055	2830	2830	2830	2830	0
314	20241202	161800	12386055	2830	2830	2830	2830	0
315	20241202	161700	12386055	2830	2830	2830	2830	0
316	20241202	161600	12386055	2830	2830	2830	2830	0
317	20241202	161500	12386055	2830	2830	2830	2830	0
318	20241202	161400	12386055	2830	2830	2830	2830	0
319	20241202	161300	12386055	2830	2830	2830	2830	0
320	20241202	161200	12386055	2830	2830	2830	2830	0
321	20241202	161100	12386055	2830	2830	2830	2830	0
322	20241202	161000	12386055	2830	2830	2830	2830	0
323	20241202	160900	12386055	2830	2830	2830	2830	0
324	20241202	160800	12386055	2830	2830	2830	2830	0
325	20241202	160700	12386055	2830	2830	2830	2830	0
326	20241202	160600	12386055	2830	2830	2830	2830	0
327	20241202	160500	12386055	2830	2830	2830	2830	0
328	20241202	160400	12386055	2830	2830	2830	2830	0
329	20241202	160300	12386055	2830	2830	2830	2830	0
330	20241202	160200	12386055	2830	2830	2830	2830	0
331	20241202	160100	12386055	2830	2830	2830	2830	0
332	20241202	160000	12386055	2830	2830	2830	2830	68
333	20241202	155900	12386055	2830	2830	2830	2830	0
334	20241202	155800	12386055	2830	2830	2830	2830	0
335	20241202	155700	12386055	2830	2830	2830	2830	0
336	20241202	155600	12386055	2830	2830	2830	2830	0
337	20241202	155500	12386055	2830	2830	2830	2830	0
338	20241202	155400	12386055	2830	2830	2830	2830	0
339	20241202	155300	12386055	2830	2830	2830	2830	0
340	20241202	155200	12386055	2830	2830	2830	2830	0
341	20241202	155100	12386055	2830	2830	2830	2830	0
342	20241202	155000	12386055	2830	2830	2830	2830	0
343	20241202	154900	12386055	2830	2830	2830	2830	0
344	20241202	154800	12386055	2830	2830	2830	2830	0
345	20241202	154700	12386055	2830	2830	2830	2830	0
346	20241202	154600	12386055	2830	2830	2830	2830	0
347	20241202	154500	12386055	2830	2830	2830	2830	0
348	20241202	154400	12386055	2830	2830	2830	2830	0
349	20241202	154300	12386055	2830	2830	2830	2830	0
350	20241202	154200	12386055	2830	2830	2830	2830	0
351	20241202	154100	12386055	2830	2830	2830	2830	0
352	20241202	154000	12386055	2830	2830	2830	2830	0
353	20241202	153900	12386055	2830	2830	2830	2830	0
354	20241202	153800	12386055	2830	2830	2830	2830	0
355	20241202	153700	12386055	2830	2830	2830	2830	0
356	20241202	153600	12386055	2830	2830	2830	2830	0
357	20241202	153500	12386055	2830	2830	2830	2830	0
358	20241202	153400	12386055	2830	2830	2830	2830	0
359	20241202	153300	12386055	2830	2830	2830	2830	0
360	20241202	153200	12386055	2830	2830	2830	2830	0
361	20241202	153100	12386055	2830	2830	2830	2830	0
362	20241202	153000	12386055	2830	2830	2830	2830	136
363	20241202	152900	12193615	2835	2835	2835	2835	0
364	20241202	152800	12193615	2835	2835	2835	2835	0
365	20241202	152700	12193615	2835	2835	2835	2835	0
366	20241202	152600	12193615	2835	2835	2835	2835	0
367	20241202	152500	12193615	2835	2835	2835	2835	0
368	20241202	152400	12193615	2835	2835	2835	2835	0
369	20241202	152300	12193615	2835	2835	2835	2835	0
370	20241202	152200	12193615	2835	2835	2835	2835	0
371	20241202	152100	12193615	2835	2835	2835	2835	0
372	20241202	152000	12193615	2835	2835	2835	2835	0
373	20241202	151900	12193615	2835	2835	2835	2835	4
374	20241202	151800	12182275	2830	2830	2830	2830	0
375	20241202	151700	12182275	2830	2830	2830	2830	0
376	20241202	151600	12182275	2830	2830	2830	2830	0
377	20241202	151500	12182275	2830	2830	2830	2830	0
378	20241202	151400	12182275	2830	2830	2830	2830	0
379	20241202	151300	12182275	2830	2830	2830	2830	0
380	20241202	151200	12182275	2830	2830	2830	2830	0
381	20241202	151100	12182275	2830	2830	2830	2830	0
382	20241202	151000	12182275	2830	2830	2830	2830	0
383	20241202	150900	12182275	2830	2830	2830	2830	0
384	20241202	150800	12182275	2830	2830	2830	2830	0
385	20241202	150700	12182275	2830	2830	2830	2830	0
386	20241202	150600	12182275	2830	2830	2830	2830	0
387	20241202	150500	12182275	2830	2830	2830	2830	0
388	20241202	150400	12182275	2830	2830	2830	2830	0
389	20241202	150300	12182275	2830	2830	2830	2830	0
390	20241202	150200	12182275	2830	2830	2830	2830	0
391	20241202	150100	12182275	2830	2830	2830	2830	0
392	20241202	150000	12182275	2830	2830	2830	2830	0
393	20241202	145900	12182275	2830	2830	2830	2830	0
394	20241202	145800	12182275	2830	2830	2830	2830	0
395	20241202	145700	12182275	2830	2830	2830	2830	0
396	20241202	145600	12182275	2830	2830	2830	2830	0
397	20241202	145500	12182275	2830	2830	2830	2830	0
398	20241202	145400	12182275	2830	2830	2830	2830	0
399	20241202	145300	12182275	2830	2830	2830	2830	0
400	20241202	145200	12182275	2830	2830	2830	2830	0
401	20241202	145100	12182275	2830	2830	2830	2830	48
402	20241202	145000	12046435	2835	2835	2835	2835	0
403	20241202	144900	12046435	2835	2835	2835	2835	0
404	20241202	144800	12046435	2835	2835	2835	2835	0
405	20241202	144700	12046435	2835	2835	2835	2835	0
406	20241202	144600	12046435	2835	2835	2835	2835	0
407	20241202	144500	12046435	2835	2835	2835	2835	0
408	20241202	144400	12046435	2835	2835	2835	2835	0
409	20241202	144300	12046435	2835	2835	2835	2835	0
410	20241202	144200	12046435	2835	2835	2835	2835	0
411	20241202	144100	12046435	2835	2835	2835	2835	0
412	20241202	144000	12046435	2835	2835	2835	2835	0
413	20241202	143900	12046435	2835	2835	2835	2835	0
414	20241202	143800	12046435	2835	2835	2835	2835	0
415	20241202	143700	12046435	2835	2835	2835	2835	0
416	20241202	143600	12046435	2835	2835	2835	2835	0
417	20241202	143500	12046435	2835	2835	2835	2835	0
418	20241202	143400	12046435	2835	2835	2835	2835	0
419	20241202	143300	12046435	2835	2835	2835	2835	0
420	20241202	143200	12046435	2835	2835	2835	2835	0
421	20241202	143100	12046435	2835	2835	2835	2835	0
422	20241202	143000	12046435	2835	2835	2835	2835	0
423	20241202	142900	12046435	2835	2835	2835	2835	0
424	20241202	142800	12046435	2835	2835	2835	2835	235
425	20241202	142700	11380210	2835	2835	2835	2835	100
426	20241202	142600	11096710	2830	2830	2830	2830	0
427	20241202	142500	11096710	2830	2830	2830	2830	0
428	20241202	142400	11096710	2830	2830	2830	2830	0
429	20241202	142300	11096710	2830	2830	2830	2830	0
430	20241202	142200	11096710	2830	2830	2830	2830	0
431	20241202	142100	11096710	2830	2830	2830	2830	16
432	20241202	142000	11051430	2830	2830	2830	2830	3
433	20241202	141900	11042940	2835	2835	2835	2835	0
434	20241202	141800	11042940	2835	2835	2835	2835	0
435	20241202	141700	11042940	2835	2835	2835	2835	0
436	20241202	141600	11042940	2835	2835	2835	2835	0
437	20241202	141500	11042940	2835	2835	2835	2835	0
438	20241202	141400	11042940	2835	2835	2835	2835	0
439	20241202	141300	11042940	2835	2835	2835	2835	0
440	20241202	141200	11042940	2835	2835	2835	2835	0
441	20241202	141100	11042940	2835	2835	2835	2835	0
442	20241202	141000	11042940	2835	2835	2835	2835	0
443	20241202	140900	11042940	2835	2835	2835	2835	0
444	20241202	140800	11042940	2835	2835	2835	2835	0
445	20241202	140700	11042940	2835	2835	2835	2835	0
446	20241202	140600	11042940	2835	2835	2835	2835	0
447	20241202	140500	11042940	2835	2835	2835	2835	0
448	20241202	140400	11042940	2835	2835	2835	2835	0
449	20241202	140300	11042940	2835	2835	2835	2835	0
450	20241202	140200	11042940	2835	2835	2835	2835	0
451	20241202	140100	11042940	2835	2835	2835	2835	0
452	20241202	140000	11042940	2835	2835	2835	2835	0
453	20241202	135900	11042940	2835	2835	2835	2835	0
454	20241202	135800	11042940	2835	2835	2835	2835	0
455	20241202	135700	11042940	2835	2835	2835	2835	0
456	20241202	135600	11042940	2835	2835	2835	2835	0
457	20241202	135500	11042940	2835	2835	2835	2835	0
458	20241202	135400	11042940	2835	2835	2835	2835	0
459	20241202	135300	11042940	2835	2835	2835	2835	3
460	20241202	135200	11034435	2835	2835	2835	2835	0
461	20241202	135100	11034435	2835	2835	2835	2835	0
462	20241202	135000	11034435	2835	2835	2835	2835	0
463	20241202	134900	11034435	2835	2835	2835	2835	0
464	20241202	134800	11034435	2835	2835	2835	2835	0
465	20241202	134700	11034435	2835	2835	2835	2835	0
466	20241202	134600	11034435	2835	2835	2835	2835	100
467	20241202	134500	10750935	2835	2835	2835	2835	0
468	20241202	134400	10750935	2835	2835	2835	2835	2
469	20241202	134300	10745265	2835	2835	2835	2835	0
470	20241202	134200	10745265	2835	2835	2835	2835	0
471	20241202	134100	10745265	2835	2835	2835	2835	1
472	20241202	134000	10742430	2835	2835	2835	2835	0
473	20241202	133900	10742430	2835	2835	2835	2835	0
474	20241202	133800	10742430	2835	2835	2835	2835	0
475	20241202	133700	10742430	2835	2835	2835	2835	0
476	20241202	133600	10742430	2835	2835	2835	2835	0
477	20241202	133500	10742430	2835	2835	2835	2835	0
478	20241202	133400	10742430	2835	2835	2835	2835	0
479	20241202	133300	10742430	2835	2835	2835	2835	0
480	20241202	133200	10742430	2835	2835	2835	2835	0
481	20241202	133100	10742430	2835	2835	2835	2835	0
482	20241202	133000	10742430	2835	2835	2835	2835	0
483	20241202	132900	10742430	2835	2835	2835	2835	0
484	20241202	132800	10742430	2835	2835	2835	2835	0
485	20241202	132700	10742430	2835	2835	2835	2835	0
486	20241202	132600	10742430	2835	2835	2835	2835	0
487	20241202	132500	10742430	2835	2835	2835	2835	0
488	20241202	132400	10742430	2835	2835	2835	2835	0
489	20241202	132300	10742430	2835	2835	2835	2835	0
490	20241202	132200	10742430	2835	2835	2835	2835	100
491	20241202	132100	10458930	2845	2845	2845	2845	0
492	20241202	132000	10458930	2845	2845	2845	2845	0
493	20241202	131900	10458930	2845	2845	2845	2845	0
494	20241202	131800	10458930	2845	2845	2845	2845	0
495	20241202	131700	10458930	2845	2845	2845	2845	0
496	20241202	131600	10458930	2845	2845	2845	2845	0
497	20241202	131500	10458930	2845	2845	2845	2845	0
498	20241202	131400	10458930	2845	2845	2845	2845	2
499	20241202	131300	10453240	2845	2845	2845	2845	0
500	20241202	131200	10453240	2845	2845	2845	2845	0
501	20241202	131100	10453240	2845	2845	2845	2845	0
502	20241202	131000	10453240	2845	2845	2845	2845	0
503	20241202	130900	10453240	2845	2845	2845	2845	0
504	20241202	130800	10453240	2845	2845	2845	2845	0
505	20241202	130700	10453240	2845	2845	2845	2845	0
506	20241202	130600	10453240	2845	2845	2845	2845	0
507	20241202	130500	10453240	2845	2845	2845	2845	1
508	20241202	130400	10450395	2830	2830	2830	2830	80
509	20241202	130300	10223995	2830	2830	2830	2830	4
510	20241202	130200	10212675	2830	2830	2830	2830	0
511	20241202	130100	10212675	2830	2830	2830	2830	0
512	20241202	130000	10212675	2830	2830	2830	2830	0
513	20241202	125900	10212675	2830	2830	2830	2830	0
514	20241202	125800	10212675	2830	2830	2830	2830	0
515	20241202	125700	10212675	2830	2830	2830	2830	0
516	20241202	125600	10212675	2830	2830	2830	2830	0
517	20241202	125500	10212675	2830	2830	2830	2830	0
518	20241202	125400	10212675	2830	2830	2830	2830	0
519	20241202	125300	10212675	2830	2830	2830	2830	0
520	20241202	125200	10212675	2830	2830	2830	2830	0
521	20241202	125100	10212675	2830	2830	2830	2830	0
522	20241202	125000	10212675	2830	2830	2830	2830	0
523	20241202	124900	10212675	2830	2830	2830	2830	0
524	20241202	124800	10212675	2830	2830	2830	2830	0
525	20241202	124700	10212675	2830	2830	2830	2830	0
526	20241202	124600	10212675	2830	2830	2830	2830	0
527	20241202	124500	10212675	2830	2830	2830	2830	0
528	20241202	124400	10212675	2830	2830	2830	2830	0
529	20241202	124300	10212675	2830	2830	2830	2830	0
530	20241202	124200	10212675	2830	2830	2830	2830	0
531	20241202	124100	10212675	2830	2830	2830	2830	0
532	20241202	124000	10212675	2830	2830	2830	2830	0
533	20241202	123900	10212675	2830	2830	2830	2830	0
534	20241202	123800	10212675	2830	2835	2835	2830	362
535	20241202	123700	9188190	2830	2830	2830	2830	0
536	20241202	123600	9188190	2830	2830	2830	2830	0
537	20241202	123500	9188190	2830	2830	2830	2830	0
538	20241202	123400	9188190	2830	2830	2830	2830	0
539	20241202	123300	9188190	2830	2830	2830	2830	0
540	20241202	123200	9188190	2830	2830	2830	2830	0
541	20241202	123100	9188190	2830	2830	2830	2830	0
542	20241202	123000	9188190	2830	2830	2830	2830	0
543	20241202	122900	9188190	2830	2830	2830	2830	0
544	20241202	122800	9188190	2830	2830	2830	2830	0
545	20241202	122700	9188190	2830	2830	2830	2830	1
546	20241202	122600	9185360	2835	2835	2835	2835	0
547	20241202	122500	9185360	2835	2835	2835	2835	0
548	20241202	122400	9185360	2835	2835	2835	2835	0
549	20241202	122300	9185360	2835	2835	2835	2835	0
550	20241202	122200	9185360	2835	2835	2835	2835	0
551	20241202	122100	9185360	2835	2835	2835	2835	0
552	20241202	122000	9185360	2835	2835	2835	2835	0
553	20241202	121900	9185360	2835	2835	2835	2835	0
554	20241202	121800	9185360	2835	2835	2835	2835	0
555	20241202	121700	9185360	2835	2835	2835	2835	0
556	20241202	121600	9185360	2835	2835	2835	2835	0
557	20241202	121500	9185360	2835	2835	2835	2835	0
558	20241202	121400	9185360	2835	2835	2835	2835	0
559	20241202	121300	9185360	2835	2835	2835	2835	0
560	20241202	121200	9185360	2835	2835	2835	2835	0
561	20241202	121100	9185360	2835	2835	2835	2835	984
562	20241202	121000	6395720	2835	2835	2835	2835	65
563	20241202	120900	6211445	2835	2835	2835	2835	0
564	20241202	120800	6211445	2835	2835	2835	2835	0
565	20241202	120700	6211445	2835	2835	2835	2835	0
566	20241202	120600	6211445	2835	2835	2835	2835	0
567	20241202	120500	6211445	2835	2835	2835	2835	0
568	20241202	120400	6211445	2835	2835	2835	2835	0
569	20241202	120300	6211445	2835	2835	2835	2835	0
570	20241202	120200	6211445	2835	2835	2835	2835	0
571	20241202	120100	6211445	2835	2835	2835	2835	0
572	20241202	120000	6211445	2835	2835	2835	2835	0
573	20241202	115900	6211445	2835	2835	2835	2835	0
574	20241202	115800	6211445	2835	2835	2835	2835	0
575	20241202	115700	6211445	2835	2835	2835	2835	0
576	20241202	115600	6211445	2835	2835	2835	2835	0
577	20241202	115500	6211445	2835	2835	2835	2835	0
578	20241202	115400	6211445	2835	2835	2835	2835	0
579	20241202	115300	6211445	2835	2835	2835	2835	0
580	20241202	115200	6211445	2835	2835	2835	2835	0
581	20241202	115100	6211445	2835	2835	2835	2835	0
582	20241202	115000	6211445	2835	2835	2835	2835	0
583	20241202	114900	6211445	2835	2835	2835	2835	0
584	20241202	114800	6211445	2835	2835	2835	2835	0
585	20241202	114700	6211445	2835	2835	2835	2835	0
586	20241202	114600	6211445	2835	2835	2835	2835	0
587	20241202	114500	6211445	2835	2835	2835	2835	0
588	20241202	114400	6211445	2835	2835	2835	2835	0
589	20241202	114300	6211445	2835	2835	2835	2835	0
590	20241202	114200	6211445	2835	2835	2835	2835	0
591	20241202	114100	6211445	2835	2835	2835	2835	0
592	20241202	114000	6211445	2835	2835	2835	2835	0
593	20241202	113900	6211445	2835	2835	2835	2835	0
594	20241202	113800	6211445	2835	2835	2835	2835	0
595	20241202	113700	6211445	2835	2835	2835	2835	0
596	20241202	113600	6211445	2835	2835	2835	2835	0
597	20241202	113500	6211445	2835	2835	2835	2835	0
598	20241202	113400	6211445	2835	2835	2835	2835	0
599	20241202	113300	6211445	2835	2835	2835	2835	0
600	20241202	113200	6211445	2835	2835	2835	2835	0
601	20241202	113100	6211445	2835	2835	2835	2835	0
602	20241202	113000	6211445	2835	2835	2835	2835	0
603	20241202	112900	6211445	2835	2835	2835	2835	0
604	20241202	112800	6211445	2835	2835	2835	2835	0
605	20241202	112700	6211445	2835	2835	2835	2835	0
606	20241202	112600	6211445	2835	2835	2835	2835	0
607	20241202	112500	6211445	2835	2835	2835	2835	0
608	20241202	112400	6211445	2835	2835	2835	2835	0
609	20241202	112300	6211445	2835	2835	2835	2835	0
610	20241202	112200	6211445	2835	2835	2835	2835	0
611	20241202	112100	6211445	2835	2835	2835	2835	0
612	20241202	112000	6211445	2835	2835	2835	2835	0
613	20241202	111900	6211445	2835	2835	2835	2835	0
614	20241202	111800	6211445	2835	2835	2835	2835	0
615	20241202	111700	6211445	2835	2835	2835	2835	0
616	20241202	111600	6211445	2835	2835	2835	2835	1
617	20241202	111500	6208610	2835	2835	2835	2835	0
618	20241202	111400	6208610	2835	2835	2835	2835	0
619	20241202	111300	6208610	2835	2835	2835	2835	0
620	20241202	111200	6208610	2835	2835	2835	2835	0
621	20241202	111100	6208610	2835	2835	2835	2835	0
622	20241202	111000	6208610	2835	2835	2835	2835	0
623	20241202	110900	6208610	2835	2835	2835	2835	0
624	20241202	110800	6208610	2835	2835	2835	2835	0
625	20241202	110700	6208610	2835	2835	2835	2835	0
626	20241202	110600	6208610	2835	2835	2835	2835	0
627	20241202	110500	6208610	2835	2835	2835	2835	0
628	20241202	110400	6208610	2835	2835	2835	2835	0
629	20241202	110300	6208610	2835	2835	2835	2835	0
630	20241202	110200	6208610	2835	2835	2835	2835	0
631	20241202	110100	6208610	2835	2835	2835	2835	0
632	20241202	110000	6208610	2835	2835	2835	2835	0
633	20241202	105900	6208610	2835	2835	2835	2835	0
634	20241202	105800	6208610	2835	2835	2835	2835	0
635	20241202	105700	6208610	2835	2835	2835	2835	0
636	20241202	105600	6208610	2835	2835	2835	2835	0
637	20241202	105500	6208610	2835	2835	2835	2835	1
638	20241202	105400	6205775	2835	2835	2835	2835	0
639	20241202	105300	6205775	2835	2835	2835	2835	0
640	20241202	105200	6205775	2835	2835	2835	2835	0
641	20241202	105100	6205775	2835	2835	2835	2835	0
642	20241202	105000	6205775	2835	2835	2835	2835	0
643	20241202	104900	6205775	2835	2835	2835	2835	0
644	20241202	104800	6205775	2835	2835	2835	2835	0
645	20241202	104700	6205775	2835	2835	2835	2835	0
646	20241202	104600	6205775	2835	2835	2835	2835	0
647	20241202	104500	6205775	2835	2835	2835	2835	0
648	20241202	104400	6205775	2835	2835	2835	2835	0
649	20241202	104300	6205775	2835	2835	2835	2835	0
650	20241202	104200	6205775	2835	2835	2835	2835	0
651	20241202	104100	6205775	2835	2835	2835	2835	0
652	20241202	104000	6205775	2835	2835	2835	2835	0
653	20241202	103900	6205775	2835	2835	2835	2835	0
654	20241202	103800	6205775	2835	2835	2835	2835	0
655	20241202	103700	6205775	2835	2835	2835	2835	0
656	20241202	103600	6205775	2835	2835	2835	2835	2
657	20241202	103500	6200105	2825	2825	2825	2825	0
658	20241202	103400	6200105	2825	2825	2825	2825	0
659	20241202	103300	6200105	2825	2825	2825	2825	0
660	20241202	103200	6200105	2825	2825	2825	2825	0
661	20241202	103100	6200105	2825	2825	2825	2825	0
662	20241202	103000	6200105	2825	2825	2825	2825	0
663	20241202	102900	6200105	2825	2825	2825	2825	0
664	20241202	102800	6200105	2825	2825	2825	2825	0
665	20241202	102700	6200105	2825	2825	2825	2825	0
666	20241202	102600	6200105	2825	2825	2825	2825	0
667	20241202	102500	6200105	2825	2825	2825	2825	11
668	20241202	102400	6169030	2835	2835	2835	2835	0
669	20241202	102300	6169030	2835	2835	2835	2835	1
670	20241202	102200	6166195	2835	2835	2835	2835	1
671	20241202	102100	6163360	2825	2825	2825	2825	0
672	20241202	102000	6163360	2825	2825	2825	2825	0
673	20241202	101900	6163360	2825	2825	2825	2825	100
674	20241202	101800	5880860	2825	2825	2825	2825	0
675	20241202	101700	5880860	2825	2825	2825	2825	0
676	20241202	101600	5880860	2825	2825	2825	2825	1
677	20241202	101500	5878035	2825	2825	2825	2825	0
678	20241202	101400	5878035	2825	2825	2825	2825	0
679	20241202	101300	5878035	2825	2825	2825	2825	0
680	20241202	101200	5878035	2825	2825	2825	2825	0
681	20241202	101100	5878035	2825	2825	2825	2825	0
682	20241202	101000	5878035	2825	2825	2825	2825	0
683	20241202	100900	5878035	2825	2825	2825	2825	300
684	20241202	100800	5030535	2825	2825	2825	2825	0
685	20241202	100700	5030535	2825	2830	2830	2825	154
686	20241202	100600	4595140	2830	2830	2830	2830	0
687	20241202	100500	4595140	2830	2835	2835	2830	101
688	20241202	100400	4309305	2830	2830	2830	2830	0
689	20241202	100300	4309305	2830	2830	2830	2830	0
690	20241202	100200	4309305	2830	2830	2830	2830	0
691	20241202	100100	4309305	2830	2830	2830	2830	0
692	20241202	100000	4309305	2830	2830	2830	2830	0
693	20241202	095900	4309305	2830	2830	2830	2830	32
694	20241202	095800	4218745	2835	2835	2835	2835	0
695	20241202	095700	4218745	2835	2835	2835	2835	55
696	20241202	095600	4062820	2835	2835	2835	2835	92
697	20241202	095500	3802000	2840	2840	2840	2840	0
698	20241202	095400	3802000	2840	2840	2840	2840	0
699	20241202	095300	3802000	2840	2840	2840	2840	1
700	20241202	095200	3799160	2835	2835	2835	2835	0
701	20241202	095100	3799160	2835	2850	2850	2835	93
702	20241202	095000	3535290	2845	2845	2845	2845	0
703	20241202	094900	3535290	2845	2845	2845	2845	0
704	20241202	094800	3535290	2845	2845	2845	2845	2
705	20241202	094700	3529600	2840	2840	2840	2840	0
706	20241202	094600	3529600	2840	2840	2840	2840	92
707	20241202	094500	3268320	2840	2840	2840	2840	0
708	20241202	094400	3268320	2840	2840	2840	2840	0
709	20241202	094300	3268320	2840	2840	2840	2840	0
710	20241202	094200	3268320	2840	2840	2840	2840	0
711	20241202	094100	3268320	2840	2845	2845	2840	92
712	20241202	094000	3006950	2845	2845	2845	2845	0
713	20241202	093900	3006950	2845	2845	2845	2845	0
714	20241202	093800	3006950	2845	2845	2845	2845	0
715	20241202	093700	3006950	2845	2845	2845	2845	0
716	20241202	093600	3006950	2845	2845	2845	2845	92
717	20241202	093500	2745210	2845	2845	2845	2845	0
718	20241202	093400	2745210	2845	2845	2845	2845	0
719	20241202	093300	2745210	2845	2845	2845	2845	0
720	20241202	093200	2745210	2845	2845	2845	2845	0
721	20241202	093100	2745210	2845	2845	2845	2845	93
722	20241202	093000	2480625	2825	2825	2825	2825	0
723	20241202	092900	2480625	2825	2825	2825	2825	0
724	20241202	092800	2480625	2825	2825	2825	2825	0
725	20241202	092700	2480625	2825	2825	2825	2825	0
726	20241202	092600	2480625	2825	2825	2825	2825	93
727	20241202	092500	2217900	2825	2825	2825	2825	0
728	20241202	092400	2217900	2825	2825	2825	2825	0
729	20241202	092300	2217900	2825	2825	2825	2825	0
730	20241202	092200	2217900	2825	2825	2825	2825	0
731	20241202	092100	2217900	2825	2825	2825	2825	93
732	20241202	092000	1955175	2855	2855	2855	2855	0
733	20241202	091900	1955175	2855	2855	2855	2855	0
734	20241202	091800	1955175	2855	2855	2855	2855	6
735	20241202	091700	1938045	2825	2825	2825	2825	0
736	20241202	091600	1938045	2825	2830	2830	2825	93
737	20241202	091500	1674995	2830	2830	2830	2830	0
738	20241202	091400	1674995	2830	2830	2830	2830	0
739	20241202	091300	1674995	2830	2830	2830	2830	0
740	20241202	091200	1674995	2830	2830	2830	2830	0
741	20241202	091100	1674995	2830	2830	2830	2830	0
742	20241202	091000	1674995	2830	2830	2830	2830	93
743	20241202	090900	1411805	2830	2830	2830	2830	0
744	20241202	090800	1411805	2830	2830	2830	2830	0
745	20241202	090700	1411805	2830	2830	2830	2830	0
746	20241202	090600	1411805	2830	2830	2830	2830	0
747	20241202	090500	1411805	2830	2855	2855	2830	133
748	20241202	090400	1032290	2820	2820	2820	2820	0
749	20241202	090300	1032290	2820	2820	2820	2820	0
750	20241202	090200	1032290	2820	2820	2820	2820	0
751	20241202	090100	1032290	2820	2820	2820	2820	0
752	20241202	090000	1032290	2820	2820	2840	2820	365