KissMeData/175250/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	203400	447387801	1856	1856	1856	1856	1690
3	20241204	203300	447387801	1856	1856	1856	1856	0
4	20241204	203200	447387801	1856	1856	1856	1856	0
5	20241204	203100	447387801	1856	1856	1856	1856	0
6	20241204	203000	447387801	1856	1856	1856	1856	0
7	20241204	202900	447387801	1856	1856	1856	1856	0
8	20241204	202800	447387801	1856	1856	1856	1856	0
9	20241204	202700	447387801	1856	1856	1856	1856	0
10	20241204	202600	447387801	1856	1856	1856	1856	0
11	20241204	202500	447387801	1856	1856	1856	1856	0
12	20241204	202400	447387801	1856	1856	1856	1856	0
13	20241204	202300	447387801	1856	1856	1856	1856	0
14	20241204	202200	447387801	1856	1856	1856	1856	0
15	20241204	202100	447387801	1856	1856	1856	1856	0
16	20241204	202000	447387801	1856	1856	1856	1856	0
17	20241204	201900	447387801	1856	1856	1856	1856	0
18	20241204	201800	447387801	1856	1856	1856	1856	0
19	20241204	201700	447387801	1856	1856	1856	1856	0
20	20241204	201600	447387801	1856	1856	1856	1856	0
21	20241204	201500	447387801	1856	1856	1856	1856	0
22	20241204	201400	447387801	1856	1856	1856	1856	0
23	20241204	201300	447387801	1856	1856	1856	1856	0
24	20241204	201200	447387801	1856	1856	1856	1856	0
25	20241204	201100	447387801	1856	1856	1856	1856	0
26	20241204	201000	447387801	1856	1856	1856	1856	0
27	20241204	200900	447387801	1856	1856	1856	1856	0
28	20241204	200800	447387801	1856	1856	1856	1856	0
29	20241204	200700	447387801	1856	1856	1856	1856	0
30	20241204	200600	447387801	1856	1856	1856	1856	0
31	20241204	200500	447387801	1856	1856	1856	1856	0
32	20241204	200400	447387801	1856	1856	1856	1856	1690
33	20241204	200300	447387801	1856	1856	1856	1856	0
34	20241204	200200	447387801	1856	1856	1856	1856	0
35	20241204	200100	447387801	1856	1856	1856	1856	0
36	20241204	200000	447387801	1856	1856	1856	1856	0
37	20241204	195900	447387801	1856	1856	1856	1856	0
38	20241204	195800	447387801	1856	1856	1856	1856	0
39	20241204	195700	447387801	1856	1856	1856	1856	0
40	20241204	195600	447387801	1856	1856	1856	1856	0
41	20241204	195500	447387801	1856	1856	1856	1856	0
42	20241204	195400	447387801	1856	1856	1856	1856	0
43	20241204	195300	447387801	1856	1856	1856	1856	0
44	20241204	195200	447387801	1856	1856	1856	1856	0
45	20241204	195100	447387801	1856	1856	1856	1856	0
46	20241204	195000	447387801	1856	1856	1856	1856	0
47	20241204	194900	447387801	1856	1856	1856	1856	0
48	20241204	194800	447387801	1856	1856	1856	1856	0
49	20241204	194700	447387801	1856	1856	1856	1856	0
50	20241204	194600	447387801	1856	1856	1856	1856	0
51	20241204	194500	447387801	1856	1856	1856	1856	0
52	20241204	194400	447387801	1856	1856	1856	1856	0
53	20241204	194300	447387801	1856	1856	1856	1856	0
54	20241204	194200	447387801	1856	1856	1856	1856	0
55	20241204	194100	447387801	1856	1856	1856	1856	0
56	20241204	194000	447387801	1856	1856	1856	1856	0
57	20241204	193900	447387801	1856	1856	1856	1856	0
58	20241204	193800	447387801	1856	1856	1856	1856	0
59	20241204	193700	447387801	1856	1856	1856	1856	0
60	20241204	193600	447387801	1856	1856	1856	1856	0
61	20241204	193500	447387801	1856	1856	1856	1856	0
62	20241204	193400	447387801	1856	1856	1856	1856	1690
63	20241204	193300	447387801	1856	1856	1856	1856	0
64	20241204	193200	447387801	1856	1856	1856	1856	0
65	20241204	193100	447387801	1856	1856	1856	1856	0
66	20241204	193000	447387801	1856	1856	1856	1856	0
67	20241204	192900	447387801	1856	1856	1856	1856	0
68	20241204	192800	447387801	1856	1856	1856	1856	0
69	20241204	192700	447387801	1856	1856	1856	1856	0
70	20241204	192600	447387801	1856	1856	1856	1856	0
71	20241204	192500	447387801	1856	1856	1856	1856	0
72	20241204	192400	447387801	1856	1856	1856	1856	0
73	20241204	192300	447387801	1856	1856	1856	1856	0
74	20241204	192200	447387801	1856	1856	1856	1856	0
75	20241204	192100	447387801	1856	1856	1856	1856	0
76	20241204	192000	447387801	1856	1856	1856	1856	0
77	20241204	191900	447387801	1856	1856	1856	1856	0
78	20241204	191800	447387801	1856	1856	1856	1856	0
79	20241204	191700	447387801	1856	1856	1856	1856	0
80	20241204	191600	447387801	1856	1856	1856	1856	0
81	20241204	191500	447387801	1856	1856	1856	1856	0
82	20241204	191400	447387801	1856	1856	1856	1856	0
83	20241204	191300	447387801	1856	1856	1856	1856	0
84	20241204	191200	447387801	1856	1856	1856	1856	0
85	20241204	191100	447387801	1856	1856	1856	1856	0
86	20241204	191000	447387801	1856	1856	1856	1856	0
87	20241204	190900	447387801	1856	1856	1856	1856	0
88	20241204	190800	447387801	1856	1856	1856	1856	0
89	20241204	190700	447387801	1856	1856	1856	1856	0
90	20241204	190600	447387801	1856	1856	1856	1856	0
91	20241204	190500	447387801	1856	1856	1856	1856	0
92	20241204	190400	447387801	1856	1856	1856	1856	1690
93	20241204	190300	447387801	1856	1856	1856	1856	0
94	20241204	190200	447387801	1856	1856	1856	1856	0
95	20241204	190100	447387801	1856	1856	1856	1856	0
96	20241204	190000	447387801	1856	1856	1856	1856	0
97	20241204	185900	447387801	1856	1856	1856	1856	0
98	20241204	185800	447387801	1856	1856	1856	1856	0
99	20241204	185700	447387801	1856	1856	1856	1856	0
100	20241204	185600	447387801	1856	1856	1856	1856	0
101	20241204	185500	447387801	1856	1856	1856	1856	0
102	20241204	185400	447387801	1856	1856	1856	1856	0
103	20241204	185300	447387801	1856	1856	1856	1856	0
104	20241204	185200	447387801	1856	1856	1856	1856	0
105	20241204	185100	447387801	1856	1856	1856	1856	0
106	20241204	185000	447387801	1856	1856	1856	1856	0
107	20241204	184900	447387801	1856	1856	1856	1856	0
108	20241204	184800	447387801	1856	1856	1856	1856	0
109	20241204	184700	447387801	1856	1856	1856	1856	0
110	20241204	184600	447387801	1856	1856	1856	1856	0
111	20241204	184500	447387801	1856	1856	1856	1856	0
112	20241204	184400	447387801	1856	1856	1856	1856	0
113	20241204	184300	447387801	1856	1856	1856	1856	0
114	20241204	184200	447387801	1856	1856	1856	1856	0
115	20241204	184100	447387801	1856	1856	1856	1856	0
116	20241204	184000	447387801	1856	1856	1856	1856	0
117	20241204	183900	447387801	1856	1856	1856	1856	0
118	20241204	183800	447387801	1856	1856	1856	1856	0
119	20241204	183700	447387801	1856	1856	1856	1856	0
120	20241204	183600	447387801	1856	1856	1856	1856	0
121	20241204	183500	447387801	1856	1856	1856	1856	0
122	20241204	183400	447387801	1856	1856	1856	1856	1690
123	20241204	183300	447387801	1856	1856	1856	1856	0
124	20241204	183200	447387801	1856	1856	1856	1856	0
125	20241204	183100	447387801	1856	1856	1856	1856	0
126	20241204	183000	447387801	1856	1856	1856	1856	0
127	20241204	182900	447387801	1856	1856	1856	1856	0
128	20241204	182800	447387801	1856	1856	1856	1856	0
129	20241204	182700	447387801	1856	1856	1856	1856	0
130	20241204	182600	447387801	1856	1856	1856	1856	0
131	20241204	182500	447387801	1856	1856	1856	1856	0
132	20241204	182400	447387801	1856	1856	1856	1856	0
133	20241204	182300	447387801	1856	1856	1856	1856	0
134	20241204	182200	447387801	1856	1856	1856	1856	0
135	20241204	182100	447387801	1856	1856	1856	1856	0
136	20241204	182000	447387801	1856	1856	1856	1856	0
137	20241204	181900	447387801	1856	1856	1856	1856	0
138	20241204	181800	447387801	1856	1856	1856	1856	0
139	20241204	181700	447387801	1856	1856	1856	1856	0
140	20241204	181600	447387801	1856	1856	1856	1856	0
141	20241204	181500	447387801	1856	1856	1856	1856	0
142	20241204	181400	447387801	1856	1856	1856	1856	0
143	20241204	181300	447387801	1856	1856	1856	1856	0
144	20241204	181200	447387801	1856	1856	1856	1856	0
145	20241204	181100	447387801	1856	1856	1856	1856	0
146	20241204	181000	447387801	1856	1856	1856	1856	0
147	20241204	180900	447387801	1856	1856	1856	1856	0
148	20241204	180800	447387801	1856	1856	1856	1856	0
149	20241204	180700	447387801	1856	1856	1856	1856	0
150	20241204	180600	447387801	1856	1856	1856	1856	0
151	20241204	180500	447387801	1856	1856	1856	1856	0
152	20241204	180400	447387801	1856	1856	1856	1856	1690
153	20241204	180300	447387801	1856	1856	1856	1856	0
154	20241204	180200	447387801	1856	1856	1856	1856	0
155	20241204	180100	447387801	1856	1856	1856	1856	0
156	20241204	180000	447387801	1856	1856	1856	1856	0
157	20241204	175900	447387801	1856	1856	1856	1856	0
158	20241204	175800	447387801	1856	1856	1856	1856	0
159	20241204	175700	447387801	1856	1856	1856	1856	0
160	20241204	175600	447387801	1856	1856	1856	1856	0
161	20241204	175500	447387801	1856	1856	1856	1856	0
162	20241204	175400	447387801	1856	1856	1856	1856	0
163	20241204	175300	447387801	1856	1856	1856	1856	0
164	20241204	175200	447387801	1856	1856	1856	1856	0
165	20241204	175100	447387801	1856	1856	1856	1856	0
166	20241204	175000	447387801	1856	1856	1856	1856	0
167	20241204	174900	447387801	1856	1856	1856	1856	0
168	20241204	174800	447387801	1856	1856	1856	1856	0
169	20241204	174700	447387801	1856	1856	1856	1856	0
170	20241204	174600	447387801	1856	1856	1856	1856	0
171	20241204	174500	447387801	1856	1856	1856	1856	0
172	20241204	174400	447387801	1856	1856	1856	1856	0
173	20241204	174300	447387801	1856	1856	1856	1856	0
174	20241204	174200	447387801	1856	1856	1856	1856	0
175	20241204	174100	447387801	1856	1856	1856	1856	0
176	20241204	174000	447387801	1856	1856	1856	1856	0
177	20241204	173900	447387801	1856	1856	1856	1856	0
178	20241204	173800	447387801	1856	1856	1856	1856	0
179	20241204	173700	447387801	1856	1856	1856	1856	0
180	20241204	173600	447387801	1856	1856	1856	1856	0
181	20241204	173500	447387801	1856	1856	1856	1856	0
182	20241204	173400	447387801	1856	1856	1856	1856	1690
183	20241204	173300	447387801	1856	1856	1856	1856	0
184	20241204	173200	447387801	1856	1856	1856	1856	0
185	20241204	173100	447387801	1856	1856	1856	1856	0
186	20241204	173000	447387801	1856	1856	1856	1856	0
187	20241204	172900	447387801	1856	1856	1856	1856	0
188	20241204	172800	447387801	1856	1856	1856	1856	0
189	20241204	172700	447387801	1856	1856	1856	1856	0
190	20241204	172600	447387801	1856	1856	1856	1856	0
191	20241204	172500	447387801	1856	1856	1856	1856	0
192	20241204	172400	447387801	1856	1856	1856	1856	0
193	20241204	172300	447387801	1856	1856	1856	1856	0
194	20241204	172200	447387801	1856	1856	1856	1856	0
195	20241204	172100	447387801	1856	1856	1856	1856	0
196	20241204	172000	447387801	1856	1856	1856	1856	0
197	20241204	171900	447387801	1856	1856	1856	1856	0
198	20241204	171800	447387801	1856	1856	1856	1856	0
199	20241204	171700	447387801	1856	1856	1856	1856	0
200	20241204	171600	447387801	1856	1856	1856	1856	0
201	20241204	171500	447387801	1856	1856	1856	1856	0
202	20241204	171400	447387801	1856	1856	1856	1856	0
203	20241204	171300	447387801	1856	1856	1856	1856	0
204	20241204	171200	447387801	1856	1856	1856	1856	0
205	20241204	171100	447387801	1856	1856	1856	1856	0
206	20241204	171000	447387801	1856	1856	1856	1856	0
207	20241204	170900	447387801	1856	1856	1856	1856	0
208	20241204	170800	447387801	1856	1856	1856	1856	0
209	20241204	170700	447387801	1856	1856	1856	1856	0
210	20241204	170600	447387801	1856	1856	1856	1856	0
211	20241204	170500	447387801	1856	1856	1856	1856	0
212	20241204	170400	447387801	1856	1856	1856	1856	1690
213	20241204	170300	447387801	1856	1856	1856	1856	0
214	20241204	170200	447387801	1856	1856	1856	1856	0
215	20241204	170100	447387801	1856	1856	1856	1856	0
216	20241204	170000	447387801	1856	1856	1856	1856	0
217	20241204	165900	447387801	1856	1856	1856	1856	0
218	20241204	165800	447387801	1856	1856	1856	1856	0
219	20241204	165700	447387801	1856	1856	1856	1856	0
220	20241204	165600	447387801	1856	1856	1856	1856	0
221	20241204	165500	447387801	1856	1856	1856	1856	0
222	20241204	165400	447387801	1856	1856	1856	1856	0
223	20241204	165300	447387801	1856	1856	1856	1856	0
224	20241204	165200	447387801	1856	1856	1856	1856	0
225	20241204	165100	447387801	1856	1856	1856	1856	0
226	20241204	165000	447387801	1856	1856	1856	1856	0
227	20241204	164900	447387801	1856	1856	1856	1856	0
228	20241204	164800	447387801	1856	1856	1856	1856	0
229	20241204	164700	447387801	1856	1856	1856	1856	0
230	20241204	164600	447387801	1856	1856	1856	1856	0
231	20241204	164500	447387801	1856	1856	1856	1856	0
232	20241204	164400	447387801	1856	1856	1856	1856	0
233	20241204	164300	447387801	1856	1856	1856	1856	0
234	20241204	164200	447387801	1856	1856	1856	1856	0
235	20241204	164100	447387801	1856	1856	1856	1856	0
236	20241204	164000	447387801	1856	1856	1856	1856	0
237	20241204	163900	447387801	1856	1856	1856	1856	0
238	20241204	163800	447387801	1856	1856	1856	1856	0
239	20241204	163700	447387801	1856	1856	1856	1856	0
240	20241204	163600	447387801	1856	1856	1856	1856	0
241	20241204	163500	447387801	1856	1856	1856	1856	0
242	20241204	163400	447387801	1856	1856	1856	1856	1690
243	20241204	163300	447387801	1856	1856	1856	1856	0
244	20241204	163200	447387801	1856	1856	1856	1856	0
245	20241204	163100	447387801	1856	1856	1856	1856	0
246	20241204	163000	447387801	1856	1856	1856	1856	0
247	20241204	162900	447387801	1856	1856	1856	1856	0
248	20241204	162800	447387801	1856	1856	1856	1856	0
249	20241204	162700	447387801	1856	1856	1856	1856	0
250	20241204	162600	447387801	1856	1856	1856	1856	0
251	20241204	162500	447387801	1856	1856	1856	1856	0
252	20241204	162400	447387801	1856	1856	1856	1856	0
253	20241204	162300	447387801	1856	1856	1856	1856	0
254	20241204	162200	447387801	1856	1856	1856	1856	0
255	20241204	162100	447387801	1856	1856	1856	1856	0
256	20241204	162000	447387801	1856	1856	1856	1856	0
257	20241204	161900	447387801	1856	1856	1856	1856	0
258	20241204	161800	447387801	1856	1856	1856	1856	0
259	20241204	161700	447387801	1856	1856	1856	1856	0
260	20241204	161600	447387801	1856	1856	1856	1856	0
261	20241204	161500	447387801	1856	1856	1856	1856	0
262	20241204	161400	447387801	1856	1856	1856	1856	0
263	20241204	161300	447387801	1856	1856	1856	1856	0
264	20241204	161200	447387801	1856	1856	1856	1856	0
265	20241204	161100	447387801	1856	1856	1856	1856	0
266	20241204	161000	447387801	1856	1856	1856	1856	0
267	20241204	160900	447387801	1856	1856	1856	1856	0
268	20241204	160800	447387801	1856	1856	1856	1856	0
269	20241204	160700	447387801	1856	1856	1856	1856	0
270	20241204	160600	447387801	1856	1856	1856	1856	0
271	20241204	160500	447387801	1856	1856	1856	1856	0
272	20241204	160400	447387801	1856	1856	1856	1856	1690
273	20241204	160300	447387801	1856	1856	1856	1856	0
274	20241204	160200	447387801	1856	1856	1856	1856	0
275	20241204	160100	447387801	1856	1856	1856	1856	0
276	20241204	160000	447387801	1856	1856	1856	1856	0
277	20241204	155900	447387801	1856	1856	1856	1856	0
278	20241204	155800	447387801	1856	1856	1856	1856	0
279	20241204	155700	447387801	1856	1856	1856	1856	0
280	20241204	155600	447387801	1856	1856	1856	1856	0
281	20241204	155500	447387801	1856	1856	1856	1856	0
282	20241204	155400	447387801	1856	1856	1856	1856	0
283	20241204	155300	447387801	1856	1856	1856	1856	0
284	20241204	155200	447387801	1856	1856	1856	1856	0
285	20241204	155100	447387801	1856	1856	1856	1856	0
286	20241204	155000	447387801	1856	1856	1856	1856	0
287	20241204	154900	447387801	1856	1856	1856	1856	0
288	20241204	154800	447387801	1856	1856	1856	1856	0
289	20241204	154700	447387801	1856	1856	1856	1856	0
290	20241204	154600	447387801	1856	1856	1856	1856	0
291	20241204	154500	447387801	1856	1856	1856	1856	0
292	20241204	154400	447387801	1856	1856	1856	1856	0
293	20241204	154300	447387801	1856	1856	1856	1856	0
294	20241204	154200	447387801	1856	1856	1856	1856	0
295	20241204	154100	447387801	1856	1856	1856	1856	0
296	20241204	154000	447387801	1856	1856	1856	1856	0
297	20241204	153900	447387801	1856	1856	1856	1856	0
298	20241204	153800	447387801	1856	1856	1856	1856	0
299	20241204	153700	447387801	1856	1856	1856	1856	0
300	20241204	153600	447387801	1856	1856	1856	1856	0
301	20241204	153500	447387801	1856	1856	1856	1856	0
302	20241204	153400	447387801	1856	1856	1856	1856	1690
303	20241204	153300	447387801	1856	1856	1856	1856	0
304	20241204	153200	447387801	1856	1856	1856	1856	0
305	20241204	153100	447387801	1856	1856	1856	1856	0
306	20241204	153000	447387801	1856	1856	1856	1856	1690
307	20241204	152900	444251161	1855	1855	1855	1855	0
308	20241204	152800	444251161	1855	1855	1855	1855	0
309	20241204	152700	444251161	1855	1855	1855	1855	0
310	20241204	152600	444251161	1855	1855	1855	1855	0
311	20241204	152500	444251161	1855	1855	1855	1855	0
312	20241204	152400	444251161	1855	1855	1855	1855	0
313	20241204	152300	444251161	1855	1855	1855	1855	0
314	20241204	152200	444251161	1855	1855	1855	1855	0
315	20241204	152100	444251161	1855	1855	1855	1855	0
316	20241204	152000	444251161	1855	1855	1855	1855	0
317	20241204	151900	444251161	1855	1859	1859	1855	102
318	20241204	151800	444061910	1859	1859	1859	1859	110
319	20241204	151700	443857420	1860	1860	1860	1856	628
320	20241204	151600	442689824	1860	1859	1860	1859	124
321	20241204	151500	442459199	1860	1858	1860	1858	89
322	20241204	151400	442293825	1862	1862	1862	1862	0
323	20241204	151300	442293825	1862	1862	1862	1862	54
324	20241204	151200	442193277	1862	1862	1862	1862	501
325	20241204	151100	441260415	1856	1860	1863	1856	8071
326	20241204	151000	426254438	1861	1862	1863	1861	1163
327	20241204	150900	424090025	1862	1863	1863	1862	123
328	20241204	150800	423860992	1862	1862	1862	1862	78
329	20241204	150700	423715756	1862	1862	1862	1862	68
330	20241204	150600	423589140	1862	1861	1862	1860	76
331	20241204	150500	423447764	1863	1863	1863	1863	1
332	20241204	150400	423445901	1862	1863	1863	1862	28
333	20241204	150300	423393751	1864	1864	1864	1864	0
334	20241204	150200	423393751	1864	1864	1864	1864	1
335	20241204	150100	423391887	1864	1864	1864	1864	12
336	20241204	150000	423369519	1860	1860	1860	1860	0
337	20241204	145900	423369519	1860	1860	1860	1860	0
338	20241204	145800	423369519	1860	1860	1860	1860	31
339	20241204	145700	423311859	1860	1860	1860	1860	506
340	20241204	145600	422370699	1864	1864	1864	1864	6
341	20241204	145500	422359515	1864	1864	1864	1864	193
342	20241204	145400	421999763	1864	1864	1864	1864	0
343	20241204	145300	421999763	1864	1864	1864	1864	0
344	20241204	145200	421999763	1864	1864	1864	1864	1
345	20241204	145100	421997899	1858	1858	1858	1858	1
346	20241204	145000	421996041	1859	1862	1862	1859	2228
347	20241204	144900	417851839	1870	1870	1870	1870	1
348	20241204	144800	417849969	1864	1864	1864	1864	0
349	20241204	144700	417849969	1864	1865	1865	1864	4
350	20241204	144600	417842510	1865	1869	1869	1865	102
351	20241204	144500	417651892	1860	1865	1865	1859	797
352	20241204	144400	416170115	1870	1870	1870	1870	0
353	20241204	144300	416170115	1870	1870	1870	1870	0
354	20241204	144200	416170115	1870	1869	1870	1869	736
355	20241204	144100	414793868	1871	1871	1871	1871	0
356	20241204	144000	414793868	1871	1871	1871	1871	11
357	20241204	143900	414773287	1858	1858	1858	1858	0
358	20241204	143800	414773287	1858	1858	1858	1858	39
359	20241204	143700	414700825	1858	1858	1858	1858	1
360	20241204	143600	414698967	1859	1860	1860	1859	500
361	20241204	143500	413769453	1860	1864	1864	1860	31
362	20241204	143400	413711696	1885	1885	1885	1875	60
363	20241204	143300	413598646	1886	1886	1886	1886	0
364	20241204	143200	413598646	1886	1886	1886	1886	0
365	20241204	143100	413598646	1886	1863	1886	1863	537
366	20241204	143000	412585887	1888	1888	1888	1888	0
367	20241204	142900	412585887	1888	1888	1888	1888	0
368	20241204	142800	412585887	1888	1874	1891	1874	3843
369	20241204	142700	405343261	1874	1857	1874	1857	3562
370	20241204	142600	398710538	1857	1846	1857	1846	2306
371	20241204	142500	394439492	1846	1846	1846	1846	301
372	20241204	142400	393883846	1846	1846	1846	1846	0
373	20241204	142300	393883846	1846	1846	1846	1846	0
374	20241204	142200	393883846	1846	1846	1846	1846	0
375	20241204	142100	393883846	1846	1846	1846	1846	0
376	20241204	142000	393883846	1846	1846	1846	1846	1
377	20241204	141900	393882000	1838	1838	1838	1838	2000
378	20241204	141800	390206000	1847	1847	1847	1847	0
379	20241204	141700	390206000	1847	1847	1847	1847	4
380	20241204	141600	390198612	1837	1848	1848	1837	101
381	20241204	141500	390013064	1838	1842	1842	1838	14963
382	20241204	141400	362476841	1850	1850	1850	1850	100
383	20241204	141300	362291841	1850	1850	1850	1850	1
384	20241204	141200	362289991	1842	1842	1842	1842	0
385	20241204	141100	362289991	1842	1843	1843	1842	136
386	20241204	141000	362039478	1844	1845	1845	1844	3068
387	20241204	140900	356382019	1845	1845	1845	1845	0
388	20241204	140800	356382019	1845	1845	1845	1845	0
389	20241204	140700	356382019	1845	1850	1850	1845	461
390	20241204	140600	355531420	1850	1850	1850	1850	0
391	20241204	140500	355531420	1850	1850	1850	1850	0
392	20241204	140400	355531420	1850	1850	1850	1850	1
393	20241204	140300	355529570	1845	1850	1850	1845	156
394	20241204	140200	355241335	1850	1850	1850	1850	0
395	20241204	140100	355241335	1850	1850	1850	1846	13
396	20241204	140000	355217325	1850	1845	1850	1845	44
397	20241204	135900	355136140	1850	1850	1850	1850	1
398	20241204	135800	355134290	1850	1850	1850	1850	0
399	20241204	135700	355134290	1850	1850	1850	1850	1
400	20241204	135600	355132440	1847	1841	1847	1841	113
401	20241204	135500	354924195	1842	1842	1842	1842	2323
402	20241204	135400	350645229	1844	1844	1847	1844	6
403	20241204	135300	350634162	1842	1842	1842	1842	270
404	20241204	135200	350136822	1842	1842	1842	1842	1750
405	20241204	135100	346913322	1847	1847	1847	1847	0
406	20241204	135000	346913322	1847	1847	1847	1847	1
407	20241204	134900	346911475	1842	1842	1842	1842	0
408	20241204	134800	346911475	1842	1843	1843	1842	1010
409	20241204	134700	345050985	1847	1843	1847	1842	810
410	20241204	134600	343558715	1847	1847	1847	1847	32
411	20241204	134500	343499611	1842	1842	1842	1842	0
412	20241204	134400	343499611	1842	1842	1842	1842	0
413	20241204	134300	343499611	1842	1842	1842	1842	0
414	20241204	134200	343499611	1842	1842	1842	1842	0
415	20241204	134100	343499611	1842	1842	1842	1842	0
416	20241204	134000	343499611	1842	1842	1842	1842	0
417	20241204	133900	343499611	1842	1843	1843	1842	2204
418	20241204	133800	339439041	1843	1843	1843	1843	0
419	20241204	133700	339439041	1843	1845	1845	1843	1982
420	20241204	133600	335784058	1845	1845	1845	1845	0
421	20241204	133500	335784058	1845	1845	1845	1845	0
422	20241204	133400	335784058	1845	1845	1845	1845	0
423	20241204	133300	335784058	1845	1845	1845	1845	53
424	20241204	133200	335686273	1845	1845	1845	1845	0
425	20241204	133100	335686273	1845	1845	1845	1845	0
426	20241204	133000	335686273	1845	1846	1846	1845	500
427	20241204	132900	334763573	1847	1847	1847	1847	0
428	20241204	132800	334763573	1847	1847	1847	1847	0
429	20241204	132700	334763573	1847	1847	1847	1847	90
430	20241204	132600	334597343	1844	1844	1844	1844	0
431	20241204	132500	334597343	1844	1846	1846	1844	398
432	20241204	132400	333862904	1846	1846	1846	1846	1
433	20241204	132300	333861058	1847	1847	1847	1847	0
434	20241204	132200	333861058	1847	1847	1847	1847	131
435	20241204	132100	333619101	1847	1847	1847	1847	0
436	20241204	132000	333619101	1847	1850	1850	1847	428
437	20241204	131900	332828101	1849	1849	1849	1849	0
438	20241204	131800	332828101	1849	1849	1849	1849	0
439	20241204	131700	332828101	1849	1849	1849	1849	1000
440	20241204	131600	330979101	1853	1853	1853	1853	19
441	20241204	131500	330943894	1842	1842	1842	1842	0
442	20241204	131400	330943894	1842	1843	1843	1842	1000
443	20241204	131300	329101701	1842	1850	1850	1842	2837
444	20241204	131200	323867255	1849	1849	1849	1849	0
445	20241204	131100	323867255	1849	1849	1849	1849	0
446	20241204	131000	323867255	1849	1849	1849	1849	66
447	20241204	130900	323745221	1849	1849	1849	1849	0
448	20241204	130800	323745221	1849	1849	1849	1849	0
449	20241204	130700	323745221	1849	1848	1849	1848	219
450	20241204	130600	323340507	1848	1848	1848	1848	349
451	20241204	130500	322695555	1847	1847	1847	1847	0
452	20241204	130400	322695555	1847	1847	1847	1847	0
453	20241204	130300	322695555	1847	1847	1847	1847	344
454	20241204	130200	322060187	1847	1848	1848	1847	89
455	20241204	130100	321895724	1847	1847	1847	1847	1
456	20241204	130000	321893877	1847	1847	1847	1847	6
457	20241204	125900	321882795	1847	1847	1847	1847	0
458	20241204	125800	321882795	1847	1847	1847	1847	0
459	20241204	125700	321882795	1847	1847	1847	1847	0
460	20241204	125600	321882795	1847	1847	1847	1847	0
461	20241204	125500	321882795	1847	1847	1847	1847	26
462	20241204	125400	321834773	1847	1848	1848	1847	237
463	20241204	125300	321396800	1848	1848	1848	1848	0
464	20241204	125200	321396800	1848	1848	1848	1848	2
465	20241204	125100	321393104	1847	1847	1847	1847	0
466	20241204	125000	321393104	1847	1847	1847	1847	0
467	20241204	124900	321393104	1847	1847	1847	1847	824
468	20241204	124800	319871176	1844	1844	1844	1844	0
469	20241204	124700	319871176	1844	1844	1844	1844	0
470	20241204	124600	319871176	1844	1844	1844	1844	500
471	20241204	124500	318949176	1844	1845	1845	1844	593
472	20241204	124400	317855268	1846	1847	1847	1846	160
473	20241204	124300	317559907	1847	1849	1849	1847	835
474	20241204	124200	316017199	1849	1849	1849	1849	86
475	20241204	124100	315858185	1849	1849	1849	1849	2514
476	20241204	124000	311209799	1858	1850	1858	1850	1001
477	20241204	123900	309357941	1858	1849	1858	1849	11
478	20241204	123800	309337593	1849	1858	1858	1849	3001
479	20241204	123700	303785816	1851	1852	1852	1851	3489
480	20241204	123600	297325665	1851	1855	1855	1851	3298
481	20241204	123500	291214976	1855	1855	1855	1855	0
482	20241204	123400	291214976	1855	1855	1855	1855	0
483	20241204	123300	291214976	1855	1855	1855	1855	0
484	20241204	123200	291214976	1855	1855	1855	1855	1
485	20241204	123100	291213121	1855	1855	1855	1855	0
486	20241204	123000	291213121	1855	1855	1855	1855	0
487	20241204	122900	291213121	1855	1855	1855	1855	469
488	20241204	122800	290343126	1856	1856	1856	1856	21
489	20241204	122700	290304150	1856	1856	1856	1856	0
490	20241204	122600	290304150	1856	1856	1856	1856	510
491	20241204	122500	289357590	1855	1855	1855	1855	0
492	20241204	122400	289357590	1855	1858	1858	1855	413
493	20241204	122300	288591286	1858	1858	1858	1858	1
494	20241204	122200	288589428	1857	1857	1857	1857	0
495	20241204	122100	288589428	1857	1858	1858	1857	20
496	20241204	122000	288552278	1858	1858	1858	1858	10
497	20241204	121900	288533698	1858	1858	1858	1858	0
498	20241204	121800	288533698	1858	1858	1858	1858	0
499	20241204	121700	288533698	1858	1858	1858	1858	0
500	20241204	121600	288533698	1858	1856	1858	1856	445
501	20241204	121500	287707688	1858	1858	1858	1858	0
502	20241204	121400	287707688	1858	1857	1858	1856	110
503	20241204	121300	287503458	1858	1858	1858	1858	13
504	20241204	121200	287479304	1859	1860	1860	1859	7
505	20241204	121100	287466290	1861	1861	1861	1861	0
506	20241204	121000	287466290	1861	1861	1861	1861	1
507	20241204	120900	287464429	1862	1862	1862	1862	0
508	20241204	120800	287464429	1862	1862	1862	1862	0
509	20241204	120700	287464429	1862	1862	1862	1862	65
510	20241204	120600	287343399	1862	1862	1862	1862	33
511	20241204	120500	287281953	1863	1863	1863	1863	0
512	20241204	120400	287281953	1863	1863	1863	1863	1
513	20241204	120300	287280090	1863	1857	1863	1856	240
514	20241204	120200	286834443	1856	1856	1856	1856	0
515	20241204	120100	286834443	1856	1856	1856	1856	449
516	20241204	120000	286001099	1856	1856	1856	1856	0
517	20241204	115900	286001099	1856	1856	1856	1856	0
518	20241204	115800	286001099	1856	1856	1856	1856	100
519	20241204	115700	285815499	1856	1856	1856	1856	0
520	20241204	115600	285815499	1856	1856	1856	1856	0
521	20241204	115500	285815499	1856	1856	1856	1856	0
522	20241204	115400	285815499	1856	1856	1856	1856	5
523	20241204	115300	285806219	1855	1856	1856	1855	2800
524	20241204	115200	280612069	1856	1856	1856	1856	0
525	20241204	115100	280612069	1856	1856	1856	1856	3000
526	20241204	115000	275044069	1856	1856	1856	1856	0
527	20241204	114900	275044069	1856	1864	1864	1855	2005
528	20241204	114800	271320434	1865	1865	1865	1865	1
529	20241204	114700	271318569	1866	1866	1866	1866	0
530	20241204	114600	271318569	1866	1867	1867	1866	5
531	20241204	114500	271309238	1868	1868	1868	1868	0
532	20241204	114400	271309238	1868	1868	1868	1868	8
533	20241204	114300	271294294	1867	1868	1868	1867	2
534	20241204	114200	271290559	1868	1866	1868	1866	40
535	20241204	114100	271215887	1861	1861	1861	1861	0
536	20241204	114000	271215887	1861	1861	1861	1861	0
537	20241204	113900	271215887	1861	1861	1861	1861	1
538	20241204	113800	271214026	1860	1864	1864	1860	1000
539	20241204	113700	269353610	1864	1866	1866	1864	253
540	20241204	113600	268881718	1866	1866	1866	1866	0
541	20241204	113500	268881718	1866	1864	1866	1864	98
542	20241204	113400	268699044	1864	1864	1864	1864	50
543	20241204	113300	268605844	1864	1864	1864	1864	0
544	20241204	113200	268605844	1864	1864	1864	1864	36
545	20241204	113100	268538740	1862	1861	1862	1861	89
546	20241204	113000	268373110	1861	1861	1861	1861	0
547	20241204	112900	268373110	1861	1861	1861	1861	0
548	20241204	112800	268373110	1861	1861	1861	1861	0
549	20241204	112700	268373110	1861	1864	1864	1861	1520
550	20241204	112600	265540349	1866	1866	1866	1866	0
551	20241204	112500	265540349	1866	1866	1866	1866	21
552	20241204	112400	265501163	1866	1864	1866	1864	319
553	20241204	112300	264906442	1864	1863	1864	1863	10
554	20241204	112200	264887807	1861	1862	1862	1861	11
555	20241204	112100	264867331	1865	1865	1865	1865	5
556	20241204	112000	264858006	1865	1865	1865	1865	288
557	20241204	111900	264320886	1865	1861	1865	1861	121
558	20241204	111800	264095701	1858	1858	1858	1858	1
559	20241204	111700	264093843	1861	1861	1861	1861	0
560	20241204	111600	264093843	1861	1857	1861	1857	163
561	20241204	111500	263790832	1857	1856	1857	1856	2
562	20241204	111400	263787119	1857	1857	1857	1857	0
563	20241204	111300	263787119	1857	1857	1857	1857	7
564	20241204	111200	263774120	1852	1851	1852	1851	1323
565	20241204	111100	261324064	1852	1855	1855	1852	2207
566	20241204	111000	257234881	1855	1855	1855	1855	1108
567	20241204	110900	255179541	1855	1856	1856	1855	2000
568	20241204	110800	251469315	1857	1857	1857	1857	90
569	20241204	110700	251302185	1857	1857	1857	1857	19
570	20241204	110600	251266902	1859	1859	1859	1859	0
571	20241204	110500	251266902	1859	1859	1859	1859	0
572	20241204	110400	251266902	1859	1859	1859	1859	0
573	20241204	110300	251266902	1859	1859	1859	1859	152
574	20241204	110200	250984334	1862	1860	1862	1859	67
575	20241204	110100	250859607	1860	1862	1862	1860	110
576	20241204	110000	250654821	1861	1861	1861	1861	211
577	20241204	105900	250262150	1861	1861	1861	1861	173
578	20241204	105800	249940197	1859	1859	1859	1859	0
579	20241204	105700	249940197	1859	1859	1859	1859	61
580	20241204	105600	249826798	1859	1861	1861	1859	249
581	20241204	105500	249363887	1861	1861	1861	1861	0
582	20241204	105400	249363887	1861	1861	1861	1861	106
583	20241204	105300	249166621	1860	1860	1860	1859	203
584	20241204	105200	248789081	1859	1859	1859	1859	5
585	20241204	105100	248779786	1860	1860	1860	1860	0
586	20241204	105000	248779786	1860	1858	1860	1858	100
587	20241204	104900	248593806	1860	1860	1860	1860	2000
588	20241204	104800	244873806	1864	1864	1864	1864	0
589	20241204	104700	244873806	1864	1864	1864	1864	0
590	20241204	104600	244873806	1864	1864	1864	1864	0
591	20241204	104500	244873806	1864	1864	1864	1864	4000
592	20241204	104400	237417806	1864	1864	1864	1864	0
593	20241204	104300	237417806	1864	1852	1864	1852	31
594	20241204	104200	237360382	1864	1853	1864	1853	1648
595	20241204	104100	234306616	1851	1853	1853	1851	2785
596	20241204	104000	229146903	1863	1854	1863	1852	1001
597	20241204	103900	227292191	1864	1864	1864	1864	0
598	20241204	103800	227292191	1864	1864	1864	1864	7
599	20241204	103700	227279143	1864	1854	1864	1853	1001
600	20241204	103600	225424188	1865	1855	1865	1855	3
601	20241204	103500	225418603	1855	1855	1855	1853	2010
602	20241204	103400	221693179	1868	1856	1868	1856	131
603	20241204	103300	221450019	1870	1870	1870	1870	0
604	20241204	103200	221450019	1870	1870	1870	1870	2
605	20241204	103100	221446279	1856	1856	1856	1856	10
606	20241204	103000	221427719	1856	1871	1871	1856	179
607	20241204	102900	221095480	1857	1862	1872	1857	1415
608	20241204	102800	218460920	1872	1872	1872	1872	50
609	20241204	102700	218367320	1872	1872	1872	1872	74
610	20241204	102600	218228792	1872	1872	1872	1872	201
611	20241204	102500	217852520	1870	1870	1870	1870	51
612	20241204	102400	217757150	1870	1870	1870	1870	0
613	20241204	102300	217757150	1870	1870	1870	1870	18
614	20241204	102200	217723490	1872	1872	1872	1872	0
615	20241204	102100	217723490	1872	1872	1872	1872	10
616	20241204	102000	217704770	1872	1870	1872	1870	48
617	20241204	101900	217614916	1871	1871	1871	1871	5013
618	20241204	101800	208235593	1871	1870	1871	1870	10
619	20241204	101700	208216887	1871	1871	1871	1871	51
620	20241204	101600	208121466	1872	1872	1872	1872	0
621	20241204	101500	208121466	1872	1872	1872	1872	25
622	20241204	101400	208074666	1872	1872	1872	1872	5
623	20241204	101300	208065306	1873	1873	1873	1873	5
624	20241204	101200	208055941	1873	1871	1873	1871	101
625	20241204	101100	207866933	1872	1872	1872	1871	7
626	20241204	101000	207853833	1853	1872	1872	1853	11
627	20241204	100900	207833431	1869	1856	1869	1853	717
628	20241204	100800	206504079	1857	1859	1859	1857	2
629	20241204	100700	206500363	1872	1872	1872	1872	23
630	20241204	100600	206457307	1873	1873	1873	1873	0
631	20241204	100500	206457307	1873	1853	1873	1853	518
632	20241204	100400	205497393	1853	1874	1874	1853	17
633	20241204	100300	205465829	1874	1852	1874	1852	1861
634	20241204	100200	201985273	1852	1853	1853	1852	310
635	20241204	100100	201410903	1851	1859	1860	1849	238
636	20241204	100000	200968388	1859	1850	1859	1847	814
637	20241204	095900	199462105	1859	1859	1859	1859	1
638	20241204	095800	199460246	1850	1851	1851	1850	693
639	20241204	095700	198178141	1851	1852	1852	1851	255
640	20241204	095600	197706016	1852	1852	1852	1852	0
641	20241204	095500	197706016	1852	1852	1852	1852	255
642	20241204	095400	197233756	1860	1860	1860	1860	19
643	20241204	095300	197198416	1860	1860	1860	1860	300
644	20241204	095200	196640416	1860	1860	1860	1860	1802
645	20241204	095100	193288696	1860	1851	1860	1851	61
646	20241204	095000	193175479	1860	1860	1860	1860	38
647	20241204	094900	193104799	1860	1867	1867	1860	34
648	20241204	094800	193041546	1867	1865	1867	1865	122
649	20241204	094700	192813802	1866	1867	1867	1866	2
650	20241204	094600	192810069	1844	1850	1850	1842	2016
651	20241204	094500	189081293	1842	1841	1850	1841	3422
652	20241204	094400	182765037	1841	1841	1841	1841	534
653	20241204	094300	181781943	1840	1846	1846	1840	2621
654	20241204	094200	176956583	1847	1858	1858	1847	12710
655	20241204	094100	153394634	1859	1868	1868	1859	1153
656	20241204	094000	151245839	1864	1869	1869	1864	310
657	20241204	093900	150666488	1865	1865	1865	1865	45
658	20241204	093800	150582563	1865	1865	1865	1858	435
659	20241204	093700	149773363	1861	1865	1869	1861	669
660	20241204	093600	148527860	1859	1869	1869	1859	13
661	20241204	093500	148503683	1859	1869	1869	1859	156
662	20241204	093400	148213159	1869	1869	1869	1869	3620
663	20241204	093300	141447379	1869	1859	1869	1856	1601
664	20241204	093200	138472848	1869	1870	1870	1869	321
665	20241204	093100	137872878	1871	1861	1871	1858	2837
666	20241204	093000	132596160	1861	1861	1861	1861	0
667	20241204	092900	132596160	1861	1862	1862	1861	2425
668	20241204	092800	128081724	1861	1864	1864	1861	399
669	20241204	092700	127338681	1864	1875	1875	1864	10966
670	20241204	092600	106849958	1875	1875	1875	1874	95
671	20241204	092500	106671909	1881	1881	1881	1881	10
672	20241204	092400	106653099	1881	1881	1882	1881	905
673	20241204	092300	104950684	1881	1880	1881	1880	402
674	20241204	092200	104194624	1880	1880	1880	1880	2860
675	20241204	092100	98817824	1880	1883	1883	1871	305
676	20241204	092000	98246010	1883	1883	1883	1883	0
677	20241204	091900	98246010	1883	1883	1883	1883	10
678	20241204	091800	98227180	1884	1872	1885	1870	1652
679	20241204	091700	95130507	1886	1872	1888	1871	1809
680	20241204	091600	91738036	1888	1880	1890	1871	2266
681	20241204	091500	87484697	1879	1880	1880	1879	2400
682	20241204	091400	82972907	1880	1880	1881	1880	448
683	20241204	091300	82130459	1880	1912	1912	1880	1139
684	20241204	091200	79988328	1912	1891	1912	1880	174
685	20241204	091100	79660162	1914	1914	1914	1914	1
686	20241204	091000	79658248	1916	1916	1916	1916	12
687	20241204	090900	79635256	1890	1890	1890	1890	30
688	20241204	090800	79578556	1890	1895	1895	1890	2780
689	20241204	090700	74316786	1895	1895	1900	1895	1394
690	20241204	090600	71670406	1895	1895	1895	1895	20
691	20241204	090500	71632506	1895	1900	1900	1895	119
692	20241204	090400	71406456	1900	1922	1922	1890	2006
693	20241204	090300	67612730	1925	1857	1925	1857	13352
694	20241204	090200	42422398	1880	1853	1883	1853	3137
695	20241204	090100	36559561	1852	1893	1893	1852	4784
696	20241204	090000	27693578	1852	1819	1899	1819	15164