KissMeData/214270/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	204500	287496699	1874	1874	1874	1874	4224
3	20241205	204400	287496699	1874	1874	1874	1874	0
4	20241205	204300	287496699	1874	1874	1874	1874	0
5	20241205	204200	287496699	1874	1874	1874	1874	0
6	20241205	204100	287496699	1874	1874	1874	1874	0
7	20241205	204000	287496699	1874	1874	1874	1874	0
8	20241205	203900	287496699	1874	1874	1874	1874	0
9	20241205	203800	287496699	1874	1874	1874	1874	0
10	20241205	203700	287496699	1874	1874	1874	1874	0
11	20241205	203600	287496699	1874	1874	1874	1874	0
12	20241205	203500	287496699	1874	1874	1874	1874	0
13	20241205	203400	287496699	1874	1874	1874	1874	0
14	20241205	203300	287496699	1874	1874	1874	1874	0
15	20241205	203200	287496699	1874	1874	1874	1874	0
16	20241205	203100	287496699	1874	1874	1874	1874	0
17	20241205	203000	287496699	1874	1874	1874	1874	0
18	20241205	202900	287496699	1874	1874	1874	1874	0
19	20241205	202800	287496699	1874	1874	1874	1874	0
20	20241205	202700	287496699	1874	1874	1874	1874	0
21	20241205	202600	287496699	1874	1874	1874	1874	0
22	20241205	202500	287496699	1874	1874	1874	1874	0
23	20241205	202400	287496699	1874	1874	1874	1874	0
24	20241205	202300	287496699	1874	1874	1874	1874	0
25	20241205	202200	287496699	1874	1874	1874	1874	0
26	20241205	202100	287496699	1874	1874	1874	1874	0
27	20241205	202000	287496699	1874	1874	1874	1874	0
28	20241205	201900	287496699	1874	1874	1874	1874	0
29	20241205	201800	287496699	1874	1874	1874	1874	0
30	20241205	201700	287496699	1874	1874	1874	1874	0
31	20241205	201600	287496699	1874	1874	1874	1874	0
32	20241205	201500	287496699	1874	1874	1874	1874	4224
33	20241205	201400	287496699	1874	1874	1874	1874	0
34	20241205	201300	287496699	1874	1874	1874	1874	0
35	20241205	201200	287496699	1874	1874	1874	1874	0
36	20241205	201100	287496699	1874	1874	1874	1874	0
37	20241205	201000	287496699	1874	1874	1874	1874	0
38	20241205	200900	287496699	1874	1874	1874	1874	0
39	20241205	200800	287496699	1874	1874	1874	1874	0
40	20241205	200700	287496699	1874	1874	1874	1874	0
41	20241205	200600	287496699	1874	1874	1874	1874	0
42	20241205	200500	287496699	1874	1874	1874	1874	0
43	20241205	200400	287496699	1874	1874	1874	1874	0
44	20241205	200300	287496699	1874	1874	1874	1874	0
45	20241205	200200	287496699	1874	1874	1874	1874	0
46	20241205	200100	287496699	1874	1874	1874	1874	0
47	20241205	200000	287496699	1874	1874	1874	1874	0
48	20241205	195900	287496699	1874	1874	1874	1874	0
49	20241205	195800	287496699	1874	1874	1874	1874	0
50	20241205	195700	287496699	1874	1874	1874	1874	0
51	20241205	195600	287496699	1874	1874	1874	1874	0
52	20241205	195500	287496699	1874	1874	1874	1874	0
53	20241205	195400	287496699	1874	1874	1874	1874	0
54	20241205	195300	287496699	1874	1874	1874	1874	0
55	20241205	195200	287496699	1874	1874	1874	1874	0
56	20241205	195100	287496699	1874	1874	1874	1874	0
57	20241205	195000	287496699	1874	1874	1874	1874	0
58	20241205	194900	287496699	1874	1874	1874	1874	0
59	20241205	194800	287496699	1874	1874	1874	1874	0
60	20241205	194700	287496699	1874	1874	1874	1874	0
61	20241205	194600	287496699	1874	1874	1874	1874	0
62	20241205	194500	287496699	1874	1874	1874	1874	4224
63	20241205	194400	287496699	1874	1874	1874	1874	0
64	20241205	194300	287496699	1874	1874	1874	1874	0
65	20241205	194200	287496699	1874	1874	1874	1874	0
66	20241205	194100	287496699	1874	1874	1874	1874	0
67	20241205	194000	287496699	1874	1874	1874	1874	0
68	20241205	193900	287496699	1874	1874	1874	1874	0
69	20241205	193800	287496699	1874	1874	1874	1874	0
70	20241205	193700	287496699	1874	1874	1874	1874	0
71	20241205	193600	287496699	1874	1874	1874	1874	0
72	20241205	193500	287496699	1874	1874	1874	1874	0
73	20241205	193400	287496699	1874	1874	1874	1874	0
74	20241205	193300	287496699	1874	1874	1874	1874	0
75	20241205	193200	287496699	1874	1874	1874	1874	0
76	20241205	193100	287496699	1874	1874	1874	1874	0
77	20241205	193000	287496699	1874	1874	1874	1874	0
78	20241205	192900	287496699	1874	1874	1874	1874	0
79	20241205	192800	287496699	1874	1874	1874	1874	0
80	20241205	192700	287496699	1874	1874	1874	1874	0
81	20241205	192600	287496699	1874	1874	1874	1874	0
82	20241205	192500	287496699	1874	1874	1874	1874	0
83	20241205	192400	287496699	1874	1874	1874	1874	0
84	20241205	192300	287496699	1874	1874	1874	1874	0
85	20241205	192200	287496699	1874	1874	1874	1874	0
86	20241205	192100	287496699	1874	1874	1874	1874	0
87	20241205	192000	287496699	1874	1874	1874	1874	0
88	20241205	191900	287496699	1874	1874	1874	1874	0
89	20241205	191800	287496699	1874	1874	1874	1874	0
90	20241205	191700	287496699	1874	1874	1874	1874	0
91	20241205	191600	287496699	1874	1874	1874	1874	0
92	20241205	191500	287496699	1874	1874	1874	1874	4224
93	20241205	191400	287496699	1874	1874	1874	1874	0
94	20241205	191300	287496699	1874	1874	1874	1874	0
95	20241205	191200	287496699	1874	1874	1874	1874	0
96	20241205	191100	287496699	1874	1874	1874	1874	0
97	20241205	191000	287496699	1874	1874	1874	1874	0
98	20241205	190900	287496699	1874	1874	1874	1874	0
99	20241205	190800	287496699	1874	1874	1874	1874	0
100	20241205	190700	287496699	1874	1874	1874	1874	0
101	20241205	190600	287496699	1874	1874	1874	1874	0
102	20241205	190500	287496699	1874	1874	1874	1874	0
103	20241205	190400	287496699	1874	1874	1874	1874	0
104	20241205	190300	287496699	1874	1874	1874	1874	0
105	20241205	190200	287496699	1874	1874	1874	1874	0
106	20241205	190100	287496699	1874	1874	1874	1874	0
107	20241205	190000	287496699	1874	1874	1874	1874	0
108	20241205	185900	287496699	1874	1874	1874	1874	0
109	20241205	185800	287496699	1874	1874	1874	1874	0
110	20241205	185700	287496699	1874	1874	1874	1874	0
111	20241205	185600	287496699	1874	1874	1874	1874	0
112	20241205	185500	287496699	1874	1874	1874	1874	0
113	20241205	185400	287496699	1874	1874	1874	1874	0
114	20241205	185300	287496699	1874	1874	1874	1874	0
115	20241205	185200	287496699	1874	1874	1874	1874	0
116	20241205	185100	287496699	1874	1874	1874	1874	0
117	20241205	185000	287496699	1874	1874	1874	1874	0
118	20241205	184900	287496699	1874	1874	1874	1874	0
119	20241205	184800	287496699	1874	1874	1874	1874	0
120	20241205	184700	287496699	1874	1874	1874	1874	0
121	20241205	184600	287496699	1874	1874	1874	1874	0
122	20241205	184500	287496699	1874	1874	1874	1874	4224
123	20241205	184400	287496699	1874	1874	1874	1874	0
124	20241205	184300	287496699	1874	1874	1874	1874	0
125	20241205	184200	287496699	1874	1874	1874	1874	0
126	20241205	184100	287496699	1874	1874	1874	1874	0
127	20241205	184000	287496699	1874	1874	1874	1874	0
128	20241205	183900	287496699	1874	1874	1874	1874	0
129	20241205	183800	287496699	1874	1874	1874	1874	0
130	20241205	183700	287496699	1874	1874	1874	1874	0
131	20241205	183600	287496699	1874	1874	1874	1874	0
132	20241205	183500	287496699	1874	1874	1874	1874	0
133	20241205	183400	287496699	1874	1874	1874	1874	0
134	20241205	183300	287496699	1874	1874	1874	1874	0
135	20241205	183200	287496699	1874	1874	1874	1874	0
136	20241205	183100	287496699	1874	1874	1874	1874	0
137	20241205	183000	287496699	1874	1874	1874	1874	0
138	20241205	182900	287496699	1874	1874	1874	1874	0
139	20241205	182800	287496699	1874	1874	1874	1874	0
140	20241205	182700	287496699	1874	1874	1874	1874	0
141	20241205	182600	287496699	1874	1874	1874	1874	0
142	20241205	182500	287496699	1874	1874	1874	1874	0
143	20241205	182400	287496699	1874	1874	1874	1874	0
144	20241205	182300	287496699	1874	1874	1874	1874	0
145	20241205	182200	287496699	1874	1874	1874	1874	0
146	20241205	182100	287496699	1874	1874	1874	1874	0
147	20241205	182000	287496699	1874	1874	1874	1874	0
148	20241205	181900	287496699	1874	1874	1874	1874	0
149	20241205	181800	287496699	1874	1874	1874	1874	0
150	20241205	181700	287496699	1874	1874	1874	1874	0
151	20241205	181600	287496699	1874	1874	1874	1874	0
152	20241205	181500	287496699	1874	1874	1874	1874	4224
153	20241205	181400	287496699	1874	1874	1874	1874	0
154	20241205	181300	287496699	1874	1874	1874	1874	0
155	20241205	181200	287496699	1874	1874	1874	1874	0
156	20241205	181100	287496699	1874	1874	1874	1874	0
157	20241205	181000	287496699	1874	1874	1874	1874	0
158	20241205	180900	287496699	1874	1874	1874	1874	0
159	20241205	180800	287496699	1874	1874	1874	1874	0
160	20241205	180700	287496699	1874	1874	1874	1874	0
161	20241205	180600	287496699	1874	1874	1874	1874	0
162	20241205	180500	287496699	1874	1874	1874	1874	0
163	20241205	180400	287496699	1874	1874	1874	1874	0
164	20241205	180300	287496699	1874	1874	1874	1874	0
165	20241205	180200	287496699	1874	1874	1874	1874	0
166	20241205	180100	287496699	1874	1874	1874	1874	0
167	20241205	180000	287496699	1874	1874	1874	1874	0
168	20241205	175900	287496699	1874	1874	1874	1874	0
169	20241205	175800	287496699	1874	1874	1874	1874	0
170	20241205	175700	287496699	1874	1874	1874	1874	0
171	20241205	175600	287496699	1874	1874	1874	1874	0
172	20241205	175500	287496699	1874	1874	1874	1874	0
173	20241205	175400	287496699	1874	1874	1874	1874	0
174	20241205	175300	287496699	1874	1874	1874	1874	0
175	20241205	175200	287496699	1874	1874	1874	1874	0
176	20241205	175100	287496699	1874	1874	1874	1874	0
177	20241205	175000	287496699	1874	1874	1874	1874	0
178	20241205	174900	287496699	1874	1874	1874	1874	0
179	20241205	174800	287496699	1874	1874	1874	1874	0
180	20241205	174700	287496699	1874	1874	1874	1874	0
181	20241205	174600	287496699	1874	1874	1874	1874	0
182	20241205	174500	287496699	1874	1874	1874	1874	4224
183	20241205	174400	287496699	1874	1874	1874	1874	0
184	20241205	174300	287496699	1874	1874	1874	1874	0
185	20241205	174200	287496699	1874	1874	1874	1874	0
186	20241205	174100	287496699	1874	1874	1874	1874	0
187	20241205	174000	287496699	1874	1874	1874	1874	0
188	20241205	173900	287496699	1874	1874	1874	1874	0
189	20241205	173800	287496699	1874	1874	1874	1874	0
190	20241205	173700	287496699	1874	1874	1874	1874	0
191	20241205	173600	287496699	1874	1874	1874	1874	0
192	20241205	173500	287496699	1874	1874	1874	1874	0
193	20241205	173400	287496699	1874	1874	1874	1874	0
194	20241205	173300	287496699	1874	1874	1874	1874	0
195	20241205	173200	287496699	1874	1874	1874	1874	0
196	20241205	173100	287496699	1874	1874	1874	1874	0
197	20241205	173000	287496699	1874	1874	1874	1874	0
198	20241205	172900	287496699	1874	1874	1874	1874	0
199	20241205	172800	287496699	1874	1874	1874	1874	0
200	20241205	172700	287496699	1874	1874	1874	1874	0
201	20241205	172600	287496699	1874	1874	1874	1874	0
202	20241205	172500	287496699	1874	1874	1874	1874	0
203	20241205	172400	287496699	1874	1874	1874	1874	0
204	20241205	172300	287496699	1874	1874	1874	1874	0
205	20241205	172200	287496699	1874	1874	1874	1874	0
206	20241205	172100	287496699	1874	1874	1874	1874	0
207	20241205	172000	287496699	1874	1874	1874	1874	0
208	20241205	171900	287496699	1874	1874	1874	1874	0
209	20241205	171800	287496699	1874	1874	1874	1874	0
210	20241205	171700	287496699	1874	1874	1874	1874	0
211	20241205	171600	287496699	1874	1874	1874	1874	0
212	20241205	171500	287496699	1874	1874	1874	1874	4224
213	20241205	171400	287496699	1874	1874	1874	1874	0
214	20241205	171300	287496699	1874	1874	1874	1874	0
215	20241205	171200	287496699	1874	1874	1874	1874	0
216	20241205	171100	287496699	1874	1874	1874	1874	0
217	20241205	171000	287496699	1874	1874	1874	1874	0
218	20241205	170900	287496699	1874	1874	1874	1874	0
219	20241205	170800	287496699	1874	1874	1874	1874	0
220	20241205	170700	287496699	1874	1874	1874	1874	0
221	20241205	170600	287496699	1874	1874	1874	1874	0
222	20241205	170500	287496699	1874	1874	1874	1874	0
223	20241205	170400	287496699	1874	1874	1874	1874	0
224	20241205	170300	287496699	1874	1874	1874	1874	0
225	20241205	170200	287496699	1874	1874	1874	1874	0
226	20241205	170100	287496699	1874	1874	1874	1874	0
227	20241205	170000	287496699	1874	1874	1874	1874	0
228	20241205	165900	287496699	1874	1874	1874	1874	0
229	20241205	165800	287496699	1874	1874	1874	1874	0
230	20241205	165700	287496699	1874	1874	1874	1874	0
231	20241205	165600	287496699	1874	1874	1874	1874	0
232	20241205	165500	287496699	1874	1874	1874	1874	0
233	20241205	165400	287496699	1874	1874	1874	1874	0
234	20241205	165300	287496699	1874	1874	1874	1874	0
235	20241205	165200	287496699	1874	1874	1874	1874	0
236	20241205	165100	287496699	1874	1874	1874	1874	0
237	20241205	165000	287496699	1874	1874	1874	1874	0
238	20241205	164900	287496699	1874	1874	1874	1874	0
239	20241205	164800	287496699	1874	1874	1874	1874	0
240	20241205	164700	287496699	1874	1874	1874	1874	0
241	20241205	164600	287496699	1874	1874	1874	1874	0
242	20241205	164500	287496699	1874	1874	1874	1874	4224
243	20241205	164400	287496699	1874	1874	1874	1874	0
244	20241205	164300	287496699	1874	1874	1874	1874	0
245	20241205	164200	287496699	1874	1874	1874	1874	0
246	20241205	164100	287496699	1874	1874	1874	1874	0
247	20241205	164000	287496699	1874	1874	1874	1874	0
248	20241205	163900	287496699	1874	1874	1874	1874	0
249	20241205	163800	287496699	1874	1874	1874	1874	0
250	20241205	163700	287496699	1874	1874	1874	1874	0
251	20241205	163600	287496699	1874	1874	1874	1874	0
252	20241205	163500	287496699	1874	1874	1874	1874	0
253	20241205	163400	287496699	1874	1874	1874	1874	0
254	20241205	163300	287496699	1874	1874	1874	1874	0
255	20241205	163200	287496699	1874	1874	1874	1874	0
256	20241205	163100	287496699	1874	1874	1874	1874	0
257	20241205	163000	287496699	1874	1874	1874	1874	0
258	20241205	162900	287496699	1874	1874	1874	1874	0
259	20241205	162800	287496699	1874	1874	1874	1874	0
260	20241205	162700	287496699	1874	1874	1874	1874	0
261	20241205	162600	287496699	1874	1874	1874	1874	0
262	20241205	162500	287496699	1874	1874	1874	1874	0
263	20241205	162400	287496699	1874	1874	1874	1874	0
264	20241205	162300	287496699	1874	1874	1874	1874	0
265	20241205	162200	287496699	1874	1874	1874	1874	0
266	20241205	162100	287496699	1874	1874	1874	1874	0
267	20241205	162000	287496699	1874	1874	1874	1874	0
268	20241205	161900	287496699	1874	1874	1874	1874	0
269	20241205	161800	287496699	1874	1874	1874	1874	0
270	20241205	161700	287496699	1874	1874	1874	1874	0
271	20241205	161600	287496699	1874	1874	1874	1874	0
272	20241205	161500	287496699	1874	1874	1874	1874	4224
273	20241205	161400	287496699	1874	1874	1874	1874	0
274	20241205	161300	287496699	1874	1874	1874	1874	0
275	20241205	161200	287496699	1874	1874	1874	1874	0
276	20241205	161100	287496699	1874	1874	1874	1874	0
277	20241205	161000	287496699	1874	1874	1874	1874	0
278	20241205	160900	287496699	1874	1874	1874	1874	0
279	20241205	160800	287496699	1874	1874	1874	1874	0
280	20241205	160700	287496699	1874	1874	1874	1874	0
281	20241205	160600	287496699	1874	1874	1874	1874	0
282	20241205	160500	287496699	1874	1874	1874	1874	0
283	20241205	160400	287496699	1874	1874	1874	1874	0
284	20241205	160300	287496699	1874	1874	1874	1874	0
285	20241205	160200	287496699	1874	1874	1874	1874	0
286	20241205	160100	287496699	1874	1874	1874	1874	0
287	20241205	160000	287496699	1874	1874	1874	1874	0
288	20241205	155900	287496699	1874	1874	1874	1874	0
289	20241205	155800	287496699	1874	1874	1874	1874	0
290	20241205	155700	287496699	1874	1874	1874	1874	0
291	20241205	155600	287496699	1874	1874	1874	1874	0
292	20241205	155500	287496699	1874	1874	1874	1874	0
293	20241205	155400	287496699	1874	1874	1874	1874	0
294	20241205	155300	287496699	1874	1874	1874	1874	0
295	20241205	155200	287496699	1874	1874	1874	1874	0
296	20241205	155100	287496699	1874	1874	1874	1874	0
297	20241205	155000	287496699	1874	1874	1874	1874	0
298	20241205	154900	287496699	1874	1874	1874	1874	0
299	20241205	154800	287496699	1874	1874	1874	1874	0
300	20241205	154700	287496699	1874	1874	1874	1874	0
301	20241205	154600	287496699	1874	1874	1874	1874	0
302	20241205	154500	287496699	1874	1874	1874	1874	4224
303	20241205	154400	287496699	1874	1874	1874	1874	0
304	20241205	154300	287496699	1874	1874	1874	1874	0
305	20241205	154200	287496699	1874	1874	1874	1874	0
306	20241205	154100	287496699	1874	1874	1874	1874	0
307	20241205	154000	287496699	1874	1874	1874	1874	0
308	20241205	153900	287496699	1874	1874	1874	1874	0
309	20241205	153800	287496699	1874	1874	1874	1874	0
310	20241205	153700	287496699	1874	1874	1874	1874	0
311	20241205	153600	287496699	1874	1874	1874	1874	0
312	20241205	153500	287496699	1874	1874	1874	1874	0
313	20241205	153400	287496699	1874	1874	1874	1874	0
314	20241205	153300	287496699	1874	1874	1874	1874	0
315	20241205	153200	287496699	1874	1874	1874	1874	0
316	20241205	153100	287496699	1874	1874	1874	1874	0
317	20241205	153000	287496699	1874	1874	1874	1874	4224
318	20241205	152900	279580923	1883	1883	1883	1883	0
319	20241205	152800	279580923	1883	1883	1883	1883	0
320	20241205	152700	279580923	1883	1883	1883	1883	0
321	20241205	152600	279580923	1883	1883	1883	1883	0
322	20241205	152500	279580923	1883	1883	1883	1883	0
323	20241205	152400	279580923	1883	1883	1883	1883	0
324	20241205	152300	279580923	1883	1883	1883	1883	0
325	20241205	152200	279580923	1883	1883	1883	1883	0
326	20241205	152100	279580923	1883	1883	1883	1883	0
327	20241205	152000	279580923	1883	1883	1883	1883	0
328	20241205	151900	279580923	1883	1883	1883	1880	1901
329	20241205	151800	276004754	1880	1880	1880	1880	207
330	20241205	151700	275615594	1880	1876	1880	1876	501
331	20241205	151600	274674794	1875	1875	1875	1875	0
332	20241205	151500	274674794	1875	1875	1875	1875	212
333	20241205	151400	274277294	1875	1873	1875	1873	865
334	20241205	151300	272655955	1873	1873	1873	1873	2
335	20241205	151200	272652209	1874	1873	1874	1873	52
336	20241205	151100	272554811	1873	1873	1873	1873	50
337	20241205	151000	272461161	1873	1873	1873	1873	258
338	20241205	150900	271977927	1874	1874	1874	1874	0
339	20241205	150800	271977927	1874	1874	1874	1874	0
340	20241205	150700	271977927	1874	1874	1874	1874	1
341	20241205	150600	271976053	1871	1873	1873	1871	599
342	20241205	150500	270855116	1873	1873	1873	1873	0
343	20241205	150400	270855116	1873	1873	1873	1873	0
344	20241205	150300	270855116	1873	1873	1873	1873	0
345	20241205	150200	270855116	1873	1867	1873	1866	474
346	20241205	150100	269970388	1873	1873	1873	1873	10
347	20241205	150000	269951658	1873	1873	1873	1873	0
348	20241205	145900	269951658	1873	1872	1873	1872	255
349	20241205	145800	269474297	1873	1873	1873	1873	0
350	20241205	145700	269474297	1873	1873	1873	1873	0
351	20241205	145600	269474297	1873	1873	1873	1865	539
352	20241205	145500	268469046	1865	1865	1866	1865	2196
353	20241205	145400	264372506	1865	1866	1866	1865	1000
354	20241205	145300	262507496	1865	1865	1865	1865	50
355	20241205	145200	262414246	1865	1874	1874	1865	393
356	20241205	145100	261681283	1865	1871	1871	1865	2093
357	20241205	145000	257773516	1872	1872	1872	1872	0
358	20241205	144900	257773516	1872	1883	1883	1872	211
359	20241205	144800	257378503	1886	1886	1886	1886	0
360	20241205	144700	257378503	1886	1886	1886	1886	0
361	20241205	144600	257378503	1886	1886	1886	1886	0
362	20241205	144500	257378503	1886	1886	1886	1886	0
363	20241205	144400	257378503	1886	1886	1886	1886	1
364	20241205	144300	257376617	1873	1873	1876	1873	171
365	20241205	144200	257056258	1873	1880	1880	1873	708
366	20241205	144100	255726493	1893	1893	1893	1893	0
367	20241205	144000	255726493	1893	1893	1893	1893	1
368	20241205	143900	255724600	1893	1893	1893	1893	0
369	20241205	143800	255724600	1893	1893	1893	1893	1
370	20241205	143700	255722707	1880	1892	1892	1880	138
371	20241205	143600	255461791	1895	1895	1895	1895	0
372	20241205	143500	255461791	1895	1895	1895	1895	0
373	20241205	143400	255461791	1895	1895	1895	1895	0
374	20241205	143300	255461791	1895	1895	1895	1895	1
375	20241205	143200	255459896	1895	1895	1895	1895	0
376	20241205	143100	255459896	1895	1895	1895	1895	0
377	20241205	143000	255459896	1895	1895	1895	1895	5
378	20241205	142900	255450421	1895	1895	1895	1895	0
379	20241205	142800	255450421	1895	1895	1895	1895	0
380	20241205	142700	255450421	1895	1895	1895	1895	0
381	20241205	142600	255450421	1895	1895	1895	1895	0
382	20241205	142500	255450421	1895	1880	1895	1880	606
383	20241205	142400	254311126	1895	1895	1895	1895	0
384	20241205	142300	254311126	1895	1895	1895	1895	0
385	20241205	142200	254311126	1895	1895	1895	1895	0
386	20241205	142100	254311126	1895	1895	1895	1895	1
387	20241205	142000	254309231	1881	1883	1883	1881	159
388	20241205	141900	254010146	1896	1896	1896	1896	2
389	20241205	141800	254006354	1895	1894	1895	1894	4
390	20241205	141700	253998777	1896	1896	1896	1896	0
391	20241205	141600	253998777	1896	1893	1896	1893	648
392	20241205	141500	252770748	1896	1896	1896	1896	0
393	20241205	141400	252770748	1896	1896	1896	1896	0
394	20241205	141300	252770748	1896	1879	1896	1879	133
395	20241205	141200	252520824	1897	1897	1897	1894	21
396	20241205	141100	252481017	1898	1898	1898	1898	0
397	20241205	141000	252481017	1898	1898	1898	1898	0
398	20241205	140900	252481017	1898	1898	1898	1897	26
399	20241205	140800	252431679	1897	1897	1897	1895	265
400	20241205	140700	251928976	1897	1897	1897	1897	2
401	20241205	140600	251925182	1898	1897	1898	1897	110
402	20241205	140500	251716406	1898	1898	1898	1898	1576
403	20241205	140400	248725158	1899	1898	1899	1898	767
404	20241205	140300	247269378	1895	1879	1895	1879	11382
405	20241205	140200	225807980	1878	1878	1878	1878	0
406	20241205	140100	225807980	1878	1878	1878	1878	0
407	20241205	140000	225807980	1878	1878	1878	1878	0
408	20241205	135900	225807980	1878	1878	1878	1878	50
409	20241205	135800	225714080	1878	1868	1878	1868	201
410	20241205	135700	225338602	1868	1876	1876	1868	200
411	20241205	135600	224964994	1868	1870	1870	1868	300
412	20241205	135500	224404322	1878	1878	1878	1878	0
413	20241205	135400	224404322	1878	1878	1878	1878	1
414	20241205	135300	224402444	1878	1878	1878	1878	96
415	20241205	135200	224222156	1878	1878	1878	1878	0
416	20241205	135100	224222156	1878	1878	1878	1878	0
417	20241205	135000	224222156	1878	1873	1878	1873	523
418	20241205	134900	223242567	1877	1877	1877	1877	127
419	20241205	134800	223004188	1877	1877	1877	1877	100
420	20241205	134700	222816488	1878	1878	1878	1878	10
421	20241205	134600	222797708	1878	1878	1878	1878	4
422	20241205	134500	222790196	1877	1877	1877	1877	200
423	20241205	134400	222414796	1877	1877	1877	1877	0
424	20241205	134300	222414796	1877	1877	1877	1877	0
425	20241205	134200	222414796	1877	1877	1877	1877	0
426	20241205	134100	222414796	1877	1877	1877	1877	7
427	20241205	134000	222401657	1877	1877	1877	1877	0
428	20241205	133900	222401657	1877	1877	1877	1877	39
429	20241205	133800	222328454	1877	1877	1877	1877	147
430	20241205	133700	222052535	1877	1877	1877	1877	0
431	20241205	133600	222052535	1877	1877	1877	1877	0
432	20241205	133500	222052535	1877	1877	1877	1877	0
433	20241205	133400	222052535	1877	1877	1877	1877	0
434	20241205	133300	222052535	1877	1877	1877	1877	20
435	20241205	133200	222014995	1877	1877	1877	1877	455
436	20241205	133100	221160960	1877	1877	1877	1877	0
437	20241205	133000	221160960	1877	1877	1877	1877	65
438	20241205	132900	221038955	1878	1877	1878	1877	256
439	20241205	132800	220558441	1877	1877	1877	1877	88
440	20241205	132700	220393265	1877	1874	1877	1874	6
441	20241205	132600	220382012	1876	1876	1876	1876	0
442	20241205	132500	220382012	1876	1876	1876	1876	94
443	20241205	132400	220205668	1876	1876	1876	1876	0
444	20241205	132300	220205668	1876	1876	1876	1876	0
445	20241205	132200	220205668	1876	1876	1876	1876	1
446	20241205	132100	220203792	1864	1864	1864	1864	0
447	20241205	132000	220203792	1864	1876	1876	1864	27
448	20241205	131900	220153248	1876	1876	1876	1876	96
449	20241205	131800	219973152	1876	1876	1876	1876	66
450	20241205	131700	219849336	1876	1876	1876	1876	4
451	20241205	131600	219841832	1876	1876	1876	1876	10
452	20241205	131500	219823072	1864	1864	1864	1864	10
453	20241205	131400	219804432	1864	1864	1864	1864	1
454	20241205	131300	219802568	1864	1865	1865	1864	88
455	20241205	131200	219638503	1878	1878	1878	1878	0
456	20241205	131100	219638503	1878	1878	1878	1878	0
457	20241205	131000	219638503	1878	1878	1878	1878	0
458	20241205	130900	219638503	1878	1871	1878	1871	16
459	20241205	130800	219608560	1871	1871	1871	1871	0
460	20241205	130700	219608560	1871	1871	1871	1871	1
461	20241205	130600	219606689	1871	1871	1871	1871	0
462	20241205	130500	219606689	1871	1869	1871	1869	404
463	20241205	130400	218851593	1869	1869	1869	1869	0
464	20241205	130300	218851593	1869	1869	1869	1869	1765
465	20241205	130200	215552808	1869	1870	1871	1869	4481
466	20241205	130100	207176117	1871	1878	1878	1871	31
467	20241205	130000	207118039	1878	1878	1878	1878	0
468	20241205	125900	207118039	1878	1878	1878	1878	0
469	20241205	125800	207118039	1878	1878	1878	1878	0
470	20241205	125700	207118039	1878	1878	1878	1878	0
471	20241205	125600	207118039	1878	1878	1878	1878	1
472	20241205	125500	207116161	1879	1879	1879	1879	0
473	20241205	125400	207116161	1879	1879	1879	1879	1
474	20241205	125300	207114282	1879	1879	1879	1879	1
475	20241205	125200	207112403	1879	1875	1879	1875	2261
476	20241205	125100	202868008	1876	1876	1876	1876	50
477	20241205	125000	202774208	1879	1879	1879	1879	2
478	20241205	124900	202770450	1879	1879	1879	1879	0
479	20241205	124800	202770450	1879	1879	1879	1879	3
480	20241205	124700	202764813	1880	1880	1880	1880	0
481	20241205	124600	202764813	1880	1880	1880	1880	0
482	20241205	124500	202764813	1880	1880	1880	1880	1
483	20241205	124400	202762933	1881	1881	1881	1881	0
484	20241205	124300	202762933	1881	1881	1881	1881	0
485	20241205	124200	202762933	1881	1881	1881	1881	0
486	20241205	124100	202762933	1881	1881	1881	1881	0
487	20241205	124000	202762933	1881	1881	1881	1881	1
488	20241205	123900	202761052	1871	1871	1871	1871	0
489	20241205	123800	202761052	1871	1871	1871	1871	233
490	20241205	123700	202325109	1871	1880	1881	1871	734
491	20241205	123600	200951740	1871	1871	1871	1871	98
492	20241205	123500	200768382	1881	1881	1881	1881	2
493	20241205	123400	200764620	1881	1881	1881	1881	8
494	20241205	123300	200749572	1883	1872	1883	1872	1000
495	20241205	123200	198867907	1882	1882	1882	1882	0
496	20241205	123100	198867907	1882	1882	1882	1882	1
497	20241205	123000	198866025	1872	1874	1874	1872	40
498	20241205	122900	198791105	1882	1874	1882	1872	31
499	20241205	122800	198733023	1880	1880	1880	1880	0
500	20241205	122700	198733023	1880	1880	1880	1880	4443
501	20241205	122600	190380183	1880	1880	1880	1880	0
502	20241205	122500	190380183	1880	1880	1880	1880	0
503	20241205	122400	190380183	1880	1880	1880	1880	10
504	20241205	122300	190361383	1882	1882	1882	1882	0
505	20241205	122200	190361383	1882	1879	1882	1879	21
506	20241205	122100	190321921	1883	1883	1883	1883	0
507	20241205	122000	190321921	1883	1883	1883	1883	0
508	20241205	121900	190321921	1883	1883	1883	1883	0
509	20241205	121800	190321921	1883	1883	1883	1883	0
510	20241205	121700	190321921	1883	1883	1883	1883	1
511	20241205	121600	190320038	1884	1884	1884	1884	0
512	20241205	121500	190320038	1884	1884	1884	1884	0
513	20241205	121400	190320038	1884	1884	1884	1884	0
514	20241205	121300	190320038	1884	1881	1884	1881	1542
515	20241205	121200	187416482	1881	1881	1881	1881	5
516	20241205	121100	187407077	1881	1881	1881	1881	0
517	20241205	121000	187407077	1881	1881	1881	1881	682
518	20241205	120900	186124235	1881	1881	1881	1881	0
519	20241205	120800	186124235	1881	1881	1881	1881	0
520	20241205	120700	186124235	1881	1881	1881	1881	3
521	20241205	120600	186118592	1881	1880	1881	1880	1511
522	20241205	120500	183276531	1880	1880	1880	1880	21
523	20241205	120400	183237051	1880	1880	1880	1880	1
524	20241205	120300	183235171	1869	1862	1869	1862	489
525	20241205	120200	182322355	1862	1862	1862	1862	0
526	20241205	120100	182322355	1862	1862	1862	1862	1
527	20241205	120000	182320493	1862	1862	1862	1862	0
528	20241205	115900	182320493	1862	1862	1862	1862	0
529	20241205	115800	182320493	1862	1862	1862	1862	0
530	20241205	115700	182320493	1862	1862	1862	1862	0
531	20241205	115600	182320493	1862	1862	1862	1862	0
532	20241205	115500	182320493	1862	1862	1862	1862	0
533	20241205	115400	182320493	1862	1862	1862	1862	0
534	20241205	115300	182320493	1862	1862	1862	1862	0
535	20241205	115200	182320493	1862	1862	1862	1862	0
536	20241205	115100	182320493	1862	1862	1862	1862	1
537	20241205	115000	182318631	1859	1859	1859	1859	20
538	20241205	114900	182281451	1859	1859	1859	1859	30
539	20241205	114800	182225681	1862	1862	1862	1862	50
540	20241205	114700	182132581	1863	1862	1863	1862	298
541	20241205	114600	181577555	1861	1859	1861	1859	1667
542	20241205	114500	178477274	1849	1849	1849	1849	0
543	20241205	114400	178477274	1849	1849	1849	1849	1
544	20241205	114300	178475425	1859	1859	1859	1859	14
545	20241205	114200	178449399	1859	1859	1859	1859	8
546	20241205	114100	178434527	1859	1858	1859	1858	3000
547	20241205	114000	172857985	1851	1851	1851	1851	0
548	20241205	113900	172857985	1851	1851	1851	1851	0
549	20241205	113800	172857985	1851	1847	1851	1847	3022
550	20241205	113700	167269005	1847	1847	1847	1847	113
551	20241205	113600	167060294	1847	1847	1847	1847	0
552	20241205	113500	167060294	1847	1847	1847	1847	109
553	20241205	113400	166858971	1847	1847	1847	1847	20
554	20241205	113300	166822031	1846	1846	1846	1846	0
555	20241205	113200	166822031	1846	1846	1846	1846	0
556	20241205	113100	166822031	1846	1846	1846	1846	0
557	20241205	113000	166822031	1846	1846	1846	1846	1000
558	20241205	112900	164976031	1846	1846	1846	1846	1
559	20241205	112800	164974185	1847	1847	1847	1847	0
560	20241205	112700	164974185	1847	1847	1847	1847	0
561	20241205	112600	164974185	1847	1847	1847	1847	0
562	20241205	112500	164974185	1847	1845	1847	1845	1625
563	20241205	112400	161974437	1846	1846	1846	1846	0
564	20241205	112300	161974437	1846	1846	1846	1846	500
565	20241205	112200	161051437	1846	1846	1846	1846	0
566	20241205	112100	161051437	1846	1846	1846	1846	1
567	20241205	112000	161049591	1838	1838	1838	1838	160
568	20241205	111900	160755511	1848	1848	1848	1848	0
569	20241205	111800	160755511	1848	1848	1848	1848	0
570	20241205	111700	160755511	1848	1848	1848	1848	1
571	20241205	111600	160753663	1848	1848	1848	1848	0
572	20241205	111500	160753663	1848	1848	1848	1848	0
573	20241205	111400	160753663	1848	1848	1848	1848	5
574	20241205	111300	160744423	1848	1848	1848	1848	0
575	20241205	111200	160744423	1848	1848	1848	1848	1
576	20241205	111100	160742575	1847	1847	1847	1847	163
577	20241205	111000	160441514	1846	1846	1846	1846	0
578	20241205	110900	160441514	1846	1846	1846	1846	0
579	20241205	110800	160441514	1846	1846	1847	1846	107
580	20241205	110700	160243991	1846	1846	1846	1846	0
581	20241205	110600	160243991	1846	1846	1846	1846	251
582	20241205	110500	159780645	1836	1846	1846	1836	3428
583	20241205	110400	153485903	1837	1840	1840	1837	3139
584	20241205	110300	147716206	1848	1848	1848	1848	1
585	20241205	110200	147714358	1840	1840	1840	1840	0
586	20241205	110100	147714358	1840	1842	1848	1840	2893
587	20241205	110000	142389030	1848	1848	1848	1848	0
588	20241205	105900	142389030	1848	1848	1848	1848	0
589	20241205	105800	142389030	1848	1848	1848	1848	0
590	20241205	105700	142389030	1848	1848	1848	1848	1
591	20241205	105600	142387182	1842	1842	1842	1842	858
592	20241205	105500	140806746	1848	1848	1848	1848	16
593	20241205	105400	140777178	1848	1848	1848	1848	4
594	20241205	105300	140769786	1848	1848	1848	1848	110
595	20241205	105200	140566506	1848	1848	1848	1848	0
596	20241205	105100	140566506	1848	1848	1848	1848	0
597	20241205	105000	140566506	1848	1848	1848	1848	0
598	20241205	104900	140566506	1848	1848	1848	1848	235
599	20241205	104800	140132226	1848	1848	1848	1848	50
600	20241205	104700	140039826	1848	1842	1848	1842	2
601	20241205	104600	140036136	1848	1848	1848	1848	1
602	20241205	104500	140034288	1845	1845	1845	1845	0
603	20241205	104400	140034288	1845	1845	1845	1845	100
604	20241205	104300	139849788	1845	1845	1845	1845	1
605	20241205	104200	139847943	1845	1844	1845	1842	1098
606	20241205	104100	137823792	1845	1844	1845	1844	10
607	20241205	104000	137805351	1844	1844	1844	1844	0
608	20241205	103900	137805351	1844	1844	1844	1844	20
609	20241205	103800	137768471	1844	1844	1844	1844	10
610	20241205	103700	137750031	1844	1844	1844	1844	0
611	20241205	103600	137750031	1844	1844	1844	1844	8
612	20241205	103500	137735279	1844	1844	1844	1844	0
613	20241205	103400	137735279	1844	1844	1844	1844	0
614	20241205	103300	137735279	1844	1843	1844	1841	318
615	20241205	103200	137149652	1842	1842	1842	1842	0
616	20241205	103100	137149652	1842	1841	1842	1841	110
617	20241205	103000	136947138	1843	1843	1843	1843	0
618	20241205	102900	136947138	1843	1843	1843	1843	5
619	20241205	102800	136937923	1844	1844	1844	1844	0
620	20241205	102700	136937923	1844	1844	1844	1844	0
621	20241205	102600	136937923	1844	1844	1844	1840	26
622	20241205	102500	136890059	1844	1844	1844	1844	1
623	20241205	102400	136888215	1840	1840	1840	1840	101
624	20241205	102300	136702375	1844	1844	1844	1844	0
625	20241205	102200	136702375	1844	1844	1844	1844	1
626	20241205	102100	136700531	1838	1838	1838	1838	0
627	20241205	102000	136700531	1838	1838	1838	1838	51
628	20241205	101900	136606793	1844	1844	1844	1844	1
629	20241205	101800	136604949	1845	1845	1845	1845	1
630	20241205	101700	136603104	1838	1838	1838	1838	10
631	20241205	101600	136584724	1838	1838	1838	1838	13
632	20241205	101500	136560830	1848	1846	1848	1846	200
633	20241205	101400	136191250	1838	1838	1838	1838	49
634	20241205	101300	136101188	1847	1847	1847	1847	0
635	20241205	101200	136101188	1847	1847	1847	1847	1
636	20241205	101100	136099341	1848	1848	1848	1848	0
637	20241205	101000	136099341	1848	1848	1848	1848	5
638	20241205	100900	136090101	1849	1838	1849	1838	1002
639	20241205	100800	134248403	1849	1838	1849	1838	651
640	20241205	100700	133051854	1849	1849	1849	1849	1
641	20241205	100600	133050005	1839	1840	1840	1839	1104
642	20241205	100500	131019748	1852	1852	1852	1852	0
643	20241205	100400	131019748	1852	1852	1852	1852	0
644	20241205	100300	131019748	1852	1852	1852	1852	0
645	20241205	100200	131019748	1852	1852	1852	1852	0
646	20241205	100100	131019748	1852	1852	1852	1852	0
647	20241205	100000	131019748	1852	1852	1852	1852	0
648	20241205	095900	131019748	1852	1852	1852	1852	51
649	20241205	095800	130925296	1850	1849	1850	1849	550
650	20241205	095700	129907822	1849	1849	1849	1849	2
651	20241205	095600	129904124	1837	1837	1837	1837	0
652	20241205	095500	129904124	1837	1837	1837	1837	2622
653	20241205	095400	125087510	1849	1849	1849	1849	0
654	20241205	095300	125087510	1849	1852	1852	1840	982
655	20241205	095200	123280465	1840	1840	1840	1840	200
656	20241205	095100	122912465	1853	1841	1853	1840	14
657	20241205	095000	122886681	1855	1855	1855	1855	0
658	20241205	094900	122886681	1855	1855	1855	1855	0
659	20241205	094800	122886681	1855	1855	1855	1855	1
660	20241205	094700	122884826	1840	1842	1842	1840	166
661	20241205	094600	122579204	1842	1855	1855	1842	4053
662	20241205	094500	115080376	1855	1855	1855	1855	1
663	20241205	094400	115078521	1848	1848	1848	1848	300
664	20241205	094300	114524121	1848	1848	1848	1848	20
665	20241205	094200	114487161	1840	1840	1840	1840	180
666	20241205	094100	114155961	1840	1834	1840	1834	3224
667	20241205	094000	108236266	1834	1834	1834	1833	774
668	20241205	093900	106817441	1834	1834	1834	1834	314
669	20241205	093800	106241565	1834	1834	1834	1834	200
670	20241205	093700	105874765	1834	1834	1834	1834	0
671	20241205	093600	105874765	1834	1834	1834	1834	0
672	20241205	093500	105874765	1834	1834	1834	1834	1
673	20241205	093400	105872931	1829	1829	1829	1829	400
674	20241205	093300	105141331	1829	1829	1829	1829	291
675	20241205	093200	104609092	1829	1834	1834	1829	386
676	20241205	093100	103902526	1835	1834	1835	1834	150
677	20241205	093000	103627416	1834	1829	1834	1829	760
678	20241205	092900	102237371	1834	1829	1834	1829	411
679	20241205	092800	101485647	1834	1834	1834	1834	1
680	20241205	092700	101483813	1830	1830	1834	1829	1051
681	20241205	092600	99560839	1834	1834	1834	1829	193
682	20241205	092500	99207723	1830	1830	1830	1830	485
683	20241205	092400	98320173	1830	1834	1834	1830	1206
684	20241205	092300	96112986	1832	1834	1834	1832	1202
685	20241205	092200	93909954	1835	1832	1835	1832	1602
686	20241205	092100	90974868	1833	1836	1836	1832	4085
687	20241205	092000	83489192	1836	1832	1836	1832	1089
688	20241205	091900	81489792	1836	1837	1837	1834	2510
689	20241205	091800	76883480	1836	1835	1836	1835	213
690	20241205	091700	76492615	1835	1840	1840	1835	4360
691	20241205	091600	68477171	1841	1841	1848	1841	597
692	20241205	091500	67378087	1840	1840	1841	1839	4227
693	20241205	091400	59601364	1839	1838	1840	1838	205
694	20241205	091300	59224354	1846	1862	1862	1839	8493
695	20241205	091200	43552725	1862	1853	1862	1850	1249
696	20241205	091100	41241611	1863	1856	1863	1856	2989
697	20241205	091000	35694018	1855	1859	1859	1853	3421
698	20241205	090900	29348221	1859	1860	1860	1858	634
699	20241205	090800	28169613	1859	1863	1863	1859	6151
700	20241205	090700	16724612	1870	1865	1873	1864	2632
701	20241205	090600	11813651	1871	1872	1872	1867	1745
702	20241205	090500	8549749	1871	1891	1891	1871	765
703	20241205	090400	7117362	1881	1881	1881	1881	50
704	20241205	090300	7023312	1881	1882	1882	1881	931
705	20241205	090200	5272100	1892	1892	1892	1892	5
706	20241205	090100	5262640	1892	1891	1892	1887	727
707	20241205	090000	3887896	1891	1891	1891	1891	1233