KissMeData/095720/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200800	164925507	1684	1684	1684	1684	9536
3	20241203	200700	164925507	1684	1684	1684	1684	0
4	20241203	200600	164925507	1684	1684	1684	1684	0
5	20241203	200500	164925507	1684	1684	1684	1684	0
6	20241203	200400	164925507	1684	1684	1684	1684	0
7	20241203	200300	164925507	1684	1684	1684	1684	0
8	20241203	200200	164925507	1684	1684	1684	1684	0
9	20241203	200100	164925507	1684	1684	1684	1684	0
10	20241203	200000	164925507	1684	1684	1684	1684	0
11	20241203	195900	164925507	1684	1684	1684	1684	0
12	20241203	195800	164925507	1684	1684	1684	1684	0
13	20241203	195700	164925507	1684	1684	1684	1684	0
14	20241203	195600	164925507	1684	1684	1684	1684	0
15	20241203	195500	164925507	1684	1684	1684	1684	0
16	20241203	195400	164925507	1684	1684	1684	1684	0
17	20241203	195300	164925507	1684	1684	1684	1684	0
18	20241203	195200	164925507	1684	1684	1684	1684	0
19	20241203	195100	164925507	1684	1684	1684	1684	0
20	20241203	195000	164925507	1684	1684	1684	1684	0
21	20241203	194900	164925507	1684	1684	1684	1684	0
22	20241203	194800	164925507	1684	1684	1684	1684	0
23	20241203	194700	164925507	1684	1684	1684	1684	0
24	20241203	194600	164925507	1684	1684	1684	1684	0
25	20241203	194500	164925507	1684	1684	1684	1684	0
26	20241203	194400	164925507	1684	1684	1684	1684	0
27	20241203	194300	164925507	1684	1684	1684	1684	0
28	20241203	194200	164925507	1684	1684	1684	1684	0
29	20241203	194100	164925507	1684	1684	1684	1684	0
30	20241203	194000	164925507	1684	1684	1684	1684	0
31	20241203	193900	164925507	1684	1684	1684	1684	0
32	20241203	193800	164925507	1684	1684	1684	1684	9536
33	20241203	193700	164925507	1684	1684	1684	1684	0
34	20241203	193600	164925507	1684	1684	1684	1684	0
35	20241203	193500	164925507	1684	1684	1684	1684	0
36	20241203	193400	164925507	1684	1684	1684	1684	0
37	20241203	193300	164925507	1684	1684	1684	1684	0
38	20241203	193200	164925507	1684	1684	1684	1684	0
39	20241203	193100	164925507	1684	1684	1684	1684	0
40	20241203	193000	164925507	1684	1684	1684	1684	0
41	20241203	192900	164925507	1684	1684	1684	1684	0
42	20241203	192800	164925507	1684	1684	1684	1684	0
43	20241203	192700	164925507	1684	1684	1684	1684	0
44	20241203	192600	164925507	1684	1684	1684	1684	0
45	20241203	192500	164925507	1684	1684	1684	1684	0
46	20241203	192400	164925507	1684	1684	1684	1684	0
47	20241203	192300	164925507	1684	1684	1684	1684	0
48	20241203	192200	164925507	1684	1684	1684	1684	0
49	20241203	192100	164925507	1684	1684	1684	1684	0
50	20241203	192000	164925507	1684	1684	1684	1684	0
51	20241203	191900	164925507	1684	1684	1684	1684	0
52	20241203	191800	164925507	1684	1684	1684	1684	0
53	20241203	191700	164925507	1684	1684	1684	1684	0
54	20241203	191600	164925507	1684	1684	1684	1684	0
55	20241203	191500	164925507	1684	1684	1684	1684	0
56	20241203	191400	164925507	1684	1684	1684	1684	0
57	20241203	191300	164925507	1684	1684	1684	1684	0
58	20241203	191200	164925507	1684	1684	1684	1684	0
59	20241203	191100	164925507	1684	1684	1684	1684	0
60	20241203	191000	164925507	1684	1684	1684	1684	0
61	20241203	190900	164925507	1684	1684	1684	1684	0
62	20241203	190800	164925507	1684	1684	1684	1684	9536
63	20241203	190700	164925507	1684	1684	1684	1684	0
64	20241203	190600	164925507	1684	1684	1684	1684	0
65	20241203	190500	164925507	1684	1684	1684	1684	0
66	20241203	190400	164925507	1684	1684	1684	1684	0
67	20241203	190300	164925507	1684	1684	1684	1684	0
68	20241203	190200	164925507	1684	1684	1684	1684	0
69	20241203	190100	164925507	1684	1684	1684	1684	0
70	20241203	190000	164925507	1684	1684	1684	1684	0
71	20241203	185900	164925507	1684	1684	1684	1684	0
72	20241203	185800	164925507	1684	1684	1684	1684	0
73	20241203	185700	164925507	1684	1684	1684	1684	0
74	20241203	185600	164925507	1684	1684	1684	1684	0
75	20241203	185500	164925507	1684	1684	1684	1684	0
76	20241203	185400	164925507	1684	1684	1684	1684	0
77	20241203	185300	164925507	1684	1684	1684	1684	0
78	20241203	185200	164925507	1684	1684	1684	1684	0
79	20241203	185100	164925507	1684	1684	1684	1684	0
80	20241203	185000	164925507	1684	1684	1684	1684	0
81	20241203	184900	164925507	1684	1684	1684	1684	0
82	20241203	184800	164925507	1684	1684	1684	1684	0
83	20241203	184700	164925507	1684	1684	1684	1684	0
84	20241203	184600	164925507	1684	1684	1684	1684	0
85	20241203	184500	164925507	1684	1684	1684	1684	0
86	20241203	184400	164925507	1684	1684	1684	1684	0
87	20241203	184300	164925507	1684	1684	1684	1684	0
88	20241203	184200	164925507	1684	1684	1684	1684	0
89	20241203	184100	164925507	1684	1684	1684	1684	0
90	20241203	184000	164925507	1684	1684	1684	1684	0
91	20241203	183900	164925507	1684	1684	1684	1684	0
92	20241203	183800	164925507	1684	1684	1684	1684	9536
93	20241203	183700	164925507	1684	1684	1684	1684	0
94	20241203	183600	164925507	1684	1684	1684	1684	0
95	20241203	183500	164925507	1684	1684	1684	1684	0
96	20241203	183400	164925507	1684	1684	1684	1684	0
97	20241203	183300	164925507	1684	1684	1684	1684	0
98	20241203	183200	164925507	1684	1684	1684	1684	0
99	20241203	183100	164925507	1684	1684	1684	1684	0
100	20241203	183000	164925507	1684	1684	1684	1684	0
101	20241203	182900	164925507	1684	1684	1684	1684	0
102	20241203	182800	164925507	1684	1684	1684	1684	0
103	20241203	182700	164925507	1684	1684	1684	1684	0
104	20241203	182600	164925507	1684	1684	1684	1684	0
105	20241203	182500	164925507	1684	1684	1684	1684	0
106	20241203	182400	164925507	1684	1684	1684	1684	0
107	20241203	182300	164925507	1684	1684	1684	1684	0
108	20241203	182200	164925507	1684	1684	1684	1684	0
109	20241203	182100	164925507	1684	1684	1684	1684	0
110	20241203	182000	164925507	1684	1684	1684	1684	0
111	20241203	181900	164925507	1684	1684	1684	1684	0
112	20241203	181800	164925507	1684	1684	1684	1684	0
113	20241203	181700	164925507	1684	1684	1684	1684	0
114	20241203	181600	164925507	1684	1684	1684	1684	0
115	20241203	181500	164925507	1684	1684	1684	1684	0
116	20241203	181400	164925507	1684	1684	1684	1684	0
117	20241203	181300	164925507	1684	1684	1684	1684	0
118	20241203	181200	164925507	1684	1684	1684	1684	0
119	20241203	181100	164925507	1684	1684	1684	1684	0
120	20241203	181000	164925507	1684	1684	1684	1684	0
121	20241203	180900	164925507	1684	1684	1684	1684	0
122	20241203	180800	164925507	1684	1684	1684	1684	9536
123	20241203	180700	164925507	1684	1684	1684	1684	0
124	20241203	180600	164925507	1684	1684	1684	1684	0
125	20241203	180500	164925507	1684	1684	1684	1684	0
126	20241203	180400	164925507	1684	1684	1684	1684	0
127	20241203	180300	164925507	1684	1684	1684	1684	0
128	20241203	180200	164925507	1684	1684	1684	1684	0
129	20241203	180100	164925507	1684	1684	1684	1684	0
130	20241203	180000	164925507	1684	1684	1684	1684	0
131	20241203	175900	164925507	1684	1684	1684	1684	0
132	20241203	175800	164925507	1684	1684	1684	1684	0
133	20241203	175700	164925507	1684	1684	1684	1684	0
134	20241203	175600	164925507	1684	1684	1684	1684	0
135	20241203	175500	164925507	1684	1684	1684	1684	0
136	20241203	175400	164925507	1684	1684	1684	1684	0
137	20241203	175300	164925507	1684	1684	1684	1684	0
138	20241203	175200	164925507	1684	1684	1684	1684	0
139	20241203	175100	164925507	1684	1684	1684	1684	0
140	20241203	175000	164925507	1684	1684	1684	1684	0
141	20241203	174900	164925507	1684	1684	1684	1684	0
142	20241203	174800	164925507	1684	1684	1684	1684	0
143	20241203	174700	164925507	1684	1684	1684	1684	0
144	20241203	174600	164925507	1684	1684	1684	1684	0
145	20241203	174500	164925507	1684	1684	1684	1684	0
146	20241203	174400	164925507	1684	1684	1684	1684	0
147	20241203	174300	164925507	1684	1684	1684	1684	0
148	20241203	174200	164925507	1684	1684	1684	1684	0
149	20241203	174100	164925507	1684	1684	1684	1684	0
150	20241203	174000	164925507	1684	1684	1684	1684	0
151	20241203	173900	164925507	1684	1684	1684	1684	0
152	20241203	173800	164925507	1684	1684	1684	1684	9536
153	20241203	173700	164925507	1684	1684	1684	1684	0
154	20241203	173600	164925507	1684	1684	1684	1684	0
155	20241203	173500	164925507	1684	1684	1684	1684	0
156	20241203	173400	164925507	1684	1684	1684	1684	0
157	20241203	173300	164925507	1684	1684	1684	1684	0
158	20241203	173200	164925507	1684	1684	1684	1684	0
159	20241203	173100	164925507	1684	1684	1684	1684	0
160	20241203	173000	164925507	1684	1684	1684	1684	0
161	20241203	172900	164925507	1684	1684	1684	1684	0
162	20241203	172800	164925507	1684	1684	1684	1684	0
163	20241203	172700	164925507	1684	1684	1684	1684	0
164	20241203	172600	164925507	1684	1684	1684	1684	0
165	20241203	172500	164925507	1684	1684	1684	1684	0
166	20241203	172400	164925507	1684	1684	1684	1684	0
167	20241203	172300	164925507	1684	1684	1684	1684	0
168	20241203	172200	164925507	1684	1684	1684	1684	0
169	20241203	172100	164925507	1684	1684	1684	1684	0
170	20241203	172000	164925507	1684	1684	1684	1684	0
171	20241203	171900	164925507	1684	1684	1684	1684	0
172	20241203	171800	164925507	1684	1684	1684	1684	0
173	20241203	171700	164925507	1684	1684	1684	1684	0
174	20241203	171600	164925507	1684	1684	1684	1684	0
175	20241203	171500	164925507	1684	1684	1684	1684	0
176	20241203	171400	164925507	1684	1684	1684	1684	0
177	20241203	171300	164925507	1684	1684	1684	1684	0
178	20241203	171200	164925507	1684	1684	1684	1684	0
179	20241203	171100	164925507	1684	1684	1684	1684	0
180	20241203	171000	164925507	1684	1684	1684	1684	0
181	20241203	170900	164925507	1684	1684	1684	1684	0
182	20241203	170800	164925507	1684	1684	1684	1684	9536
183	20241203	170700	164925507	1684	1684	1684	1684	0
184	20241203	170600	164925507	1684	1684	1684	1684	0
185	20241203	170500	164925507	1684	1684	1684	1684	0
186	20241203	170400	164925507	1684	1684	1684	1684	0
187	20241203	170300	164925507	1684	1684	1684	1684	0
188	20241203	170200	164925507	1684	1684	1684	1684	0
189	20241203	170100	164925507	1684	1684	1684	1684	0
190	20241203	170000	164925507	1684	1684	1684	1684	0
191	20241203	165900	164925507	1684	1684	1684	1684	0
192	20241203	165800	164925507	1684	1684	1684	1684	0
193	20241203	165700	164925507	1684	1684	1684	1684	0
194	20241203	165600	164925507	1684	1684	1684	1684	0
195	20241203	165500	164925507	1684	1684	1684	1684	0
196	20241203	165400	164925507	1684	1684	1684	1684	0
197	20241203	165300	164925507	1684	1684	1684	1684	0
198	20241203	165200	164925507	1684	1684	1684	1684	0
199	20241203	165100	164925507	1684	1684	1684	1684	0
200	20241203	165000	164925507	1684	1684	1684	1684	0
201	20241203	164900	164925507	1684	1684	1684	1684	0
202	20241203	164800	164925507	1684	1684	1684	1684	0
203	20241203	164700	164925507	1684	1684	1684	1684	0
204	20241203	164600	164925507	1684	1684	1684	1684	0
205	20241203	164500	164925507	1684	1684	1684	1684	0
206	20241203	164400	164925507	1684	1684	1684	1684	0
207	20241203	164300	164925507	1684	1684	1684	1684	0
208	20241203	164200	164925507	1684	1684	1684	1684	0
209	20241203	164100	164925507	1684	1684	1684	1684	0
210	20241203	164000	164925507	1684	1684	1684	1684	0
211	20241203	163900	164925507	1684	1684	1684	1684	0
212	20241203	163800	164925507	1684	1684	1684	1684	9536
213	20241203	163700	164925507	1684	1684	1684	1684	0
214	20241203	163600	164925507	1684	1684	1684	1684	0
215	20241203	163500	164925507	1684	1684	1684	1684	0
216	20241203	163400	164925507	1684	1684	1684	1684	0
217	20241203	163300	164925507	1684	1684	1684	1684	0
218	20241203	163200	164925507	1684	1684	1684	1684	0
219	20241203	163100	164925507	1684	1684	1684	1684	0
220	20241203	163000	164925507	1684	1684	1684	1684	0
221	20241203	162900	164925507	1684	1684	1684	1684	0
222	20241203	162800	164925507	1684	1684	1684	1684	0
223	20241203	162700	164925507	1684	1684	1684	1684	0
224	20241203	162600	164925507	1684	1684	1684	1684	0
225	20241203	162500	164925507	1684	1684	1684	1684	0
226	20241203	162400	164925507	1684	1684	1684	1684	0
227	20241203	162300	164925507	1684	1684	1684	1684	0
228	20241203	162200	164925507	1684	1684	1684	1684	0
229	20241203	162100	164925507	1684	1684	1684	1684	0
230	20241203	162000	164925507	1684	1684	1684	1684	0
231	20241203	161900	164925507	1684	1684	1684	1684	0
232	20241203	161800	164925507	1684	1684	1684	1684	0
233	20241203	161700	164925507	1684	1684	1684	1684	0
234	20241203	161600	164925507	1684	1684	1684	1684	0
235	20241203	161500	164925507	1684	1684	1684	1684	0
236	20241203	161400	164925507	1684	1684	1684	1684	0
237	20241203	161300	164925507	1684	1684	1684	1684	0
238	20241203	161200	164925507	1684	1684	1684	1684	0
239	20241203	161100	164925507	1684	1684	1684	1684	0
240	20241203	161000	164925507	1684	1684	1684	1684	0
241	20241203	160900	164925507	1684	1684	1684	1684	0
242	20241203	160800	164925507	1684	1684	1684	1684	9536
243	20241203	160700	164925507	1684	1684	1684	1684	0
244	20241203	160600	164925507	1684	1684	1684	1684	0
245	20241203	160500	164925507	1684	1684	1684	1684	0
246	20241203	160400	164925507	1684	1684	1684	1684	0
247	20241203	160300	164925507	1684	1684	1684	1684	0
248	20241203	160200	164925507	1684	1684	1684	1684	0
249	20241203	160100	164925507	1684	1684	1684	1684	0
250	20241203	160000	164925507	1684	1684	1684	1684	0
251	20241203	155900	164925507	1684	1684	1684	1684	0
252	20241203	155800	164925507	1684	1684	1684	1684	0
253	20241203	155700	164925507	1684	1684	1684	1684	0
254	20241203	155600	164925507	1684	1684	1684	1684	0
255	20241203	155500	164925507	1684	1684	1684	1684	0
256	20241203	155400	164925507	1684	1684	1684	1684	0
257	20241203	155300	164925507	1684	1684	1684	1684	0
258	20241203	155200	164925507	1684	1684	1684	1684	0
259	20241203	155100	164925507	1684	1684	1684	1684	0
260	20241203	155000	164925507	1684	1684	1684	1684	0
261	20241203	154900	164925507	1684	1684	1684	1684	0
262	20241203	154800	164925507	1684	1684	1684	1684	0
263	20241203	154700	164925507	1684	1684	1684	1684	0
264	20241203	154600	164925507	1684	1684	1684	1684	0
265	20241203	154500	164925507	1684	1684	1684	1684	0
266	20241203	154400	164925507	1684	1684	1684	1684	0
267	20241203	154300	164925507	1684	1684	1684	1684	0
268	20241203	154200	164925507	1684	1684	1684	1684	0
269	20241203	154100	164925507	1684	1684	1684	1684	0
270	20241203	154000	164925507	1684	1684	1684	1684	0
271	20241203	153900	164925507	1684	1684	1684	1684	0
272	20241203	153800	164925507	1684	1684	1684	1684	9536
273	20241203	153700	164925507	1684	1684	1684	1684	0
274	20241203	153600	164925507	1684	1684	1684	1684	0
275	20241203	153500	164925507	1684	1684	1684	1684	0
276	20241203	153400	164925507	1684	1684	1684	1684	0
277	20241203	153300	164925507	1684	1684	1684	1684	0
278	20241203	153200	164925507	1684	1684	1684	1684	0
279	20241203	153100	164925507	1684	1684	1684	1684	0
280	20241203	153000	164925507	1684	1684	1684	1684	9536
281	20241203	152900	148866883	1681	1681	1681	1681	0
282	20241203	152800	148866883	1681	1681	1681	1681	0
283	20241203	152700	148866883	1681	1681	1681	1681	0
284	20241203	152600	148866883	1681	1681	1681	1681	0
285	20241203	152500	148866883	1681	1681	1681	1681	0
286	20241203	152400	148866883	1681	1681	1681	1681	0
287	20241203	152300	148866883	1681	1681	1681	1681	0
288	20241203	152200	148866883	1681	1681	1681	1681	0
289	20241203	152100	148866883	1681	1681	1681	1681	0
290	20241203	152000	148866883	1681	1681	1681	1681	0
291	20241203	151900	148866883	1681	1681	1681	1675	296
292	20241203	151800	148370804	1676	1676	1681	1676	327
293	20241203	151700	147822664	1681	1681	1682	1676	1255
294	20241203	151600	145718554	1681	1682	1682	1677	33
295	20241203	151500	145663094	1684	1677	1684	1677	800
296	20241203	151400	144318909	1677	1677	1677	1675	19
297	20241203	151300	144287080	1678	1675	1678	1675	2
298	20241203	151200	144283727	1679	1679	1679	1679	0
299	20241203	151100	144283727	1679	1679	1679	1673	3
300	20241203	151000	144278696	1673	1673	1680	1673	102
301	20241203	150900	144108043	1681	1673	1681	1673	136
302	20241203	150800	143879685	1672	1672	1672	1672	3
303	20241203	150700	143874669	1681	1681	1681	1681	0
304	20241203	150600	143874669	1681	1673	1681	1673	2
305	20241203	150500	143871315	1681	1682	1682	1672	9
306	20241203	150400	143856221	1669	1674	1683	1669	7129
307	20241203	150300	131912849	1674	1673	1674	1673	200
308	20241203	150200	131578198	1674	1670	1674	1670	2024
309	20241203	150100	128198114	1670	1673	1673	1669	762
310	20241203	150000	126925491	1674	1674	1674	1674	20
311	20241203	145900	126892011	1674	1673	1674	1670	26
312	20241203	145800	126848572	1674	1674	1674	1674	1
313	20241203	145700	126846898	1670	1670	1670	1670	1
314	20241203	145600	126845228	1670	1671	1671	1670	9
315	20241203	145500	126830196	1672	1672	1672	1672	1
316	20241203	145400	126828524	1673	1673	1673	1673	1
317	20241203	145300	126826851	1674	1673	1674	1668	11
318	20241203	145200	126808478	1673	1671	1673	1671	3855
319	20241203	145100	120366354	1671	1667	1671	1667	65
320	20241203	145000	120257995	1667	1669	1669	1667	10
321	20241203	144900	120241319	1670	1670	1670	1670	500
322	20241203	144800	119406319	1667	1667	1667	1667	0
323	20241203	144700	119406319	1667	1667	1667	1667	0
324	20241203	144600	119406319	1667	1667	1667	1667	0
325	20241203	144500	119406319	1667	1667	1667	1667	0
326	20241203	144400	119406319	1667	1669	1670	1667	2509
327	20241203	144300	115216890	1668	1667	1668	1667	5
328	20241203	144200	115208551	1668	1667	1668	1667	41
329	20241203	144100	115140183	1667	1667	1667	1667	0
330	20241203	144000	115140183	1667	1667	1667	1667	6
331	20241203	143900	115130181	1668	1668	1668	1668	20
332	20241203	143800	115096821	1669	1669	1669	1669	0
333	20241203	143700	115096821	1669	1669	1669	1669	0
334	20241203	143600	115096821	1669	1669	1669	1668	55
335	20241203	143500	115005051	1667	1667	1667	1667	4
336	20241203	143400	114998383	1667	1667	1667	1667	56
337	20241203	143300	114905031	1669	1669	1669	1669	0
338	20241203	143200	114905031	1669	1669	1669	1669	0
339	20241203	143100	114905031	1669	1669	1669	1669	8
340	20241203	143000	114891679	1667	1669	1669	1667	95
341	20241203	142900	114733175	1669	1669	1669	1669	1
342	20241203	142800	114731506	1670	1670	1670	1670	0
343	20241203	142700	114731506	1670	1670	1670	1670	0
344	20241203	142600	114731506	1670	1670	1670	1670	0
345	20241203	142500	114731506	1670	1670	1670	1670	0
346	20241203	142400	114731506	1670	1670	1670	1670	0
347	20241203	142300	114731506	1670	1670	1670	1670	0
348	20241203	142200	114731506	1670	1667	1670	1666	15
349	20241203	142100	114706476	1670	1670	1670	1670	0
350	20241203	142000	114706476	1670	1669	1670	1667	8
351	20241203	141900	114693123	1671	1671	1671	1671	0
352	20241203	141800	114693123	1671	1671	1671	1671	0
353	20241203	141700	114693123	1671	1671	1671	1671	0
354	20241203	141600	114693123	1671	1671	1671	1671	1
355	20241203	141500	114691452	1665	1667	1667	1665	141
356	20241203	141400	114456683	1670	1670	1670	1670	66
357	20241203	141300	114346463	1671	1671	1671	1671	1
358	20241203	141200	114344792	1670	1670	1670	1670	75
359	20241203	141100	114219542	1670	1670	1670	1670	0
360	20241203	141000	114219542	1670	1667	1671	1666	5
361	20241203	140900	114211202	1670	1670	1670	1670	55
362	20241203	140800	114119352	1670	1671	1671	1670	15
363	20241203	140700	114094296	1671	1671	1671	1671	100
364	20241203	140600	113927196	1671	1671	1671	1671	100
365	20241203	140500	113760096	1671	1671	1671	1671	1
366	20241203	140400	113758425	1670	1670	1670	1670	0
367	20241203	140300	113758425	1670	1666	1670	1665	29
368	20241203	140200	113710117	1671	1668	1671	1667	4
369	20241203	140100	113703444	1668	1668	1668	1668	2
370	20241203	140000	113700108	1671	1669	1671	1669	5
371	20241203	135900	113691761	1671	1671	1671	1671	0
372	20241203	135800	113691761	1671	1671	1671	1671	0
373	20241203	135700	113691761	1671	1671	1671	1671	0
374	20241203	135600	113691761	1671	1671	1671	1671	0
375	20241203	135500	113691761	1671	1671	1671	1671	0
376	20241203	135400	113691761	1671	1671	1671	1671	0
377	20241203	135300	113691761	1671	1671	1671	1671	0
378	20241203	135200	113691761	1671	1669	1671	1669	301
379	20241203	135100	113189095	1670	1670	1670	1670	0
380	20241203	135000	113189095	1670	1670	1670	1670	0
381	20241203	134900	113189095	1670	1670	1670	1670	0
382	20241203	134800	113189095	1670	1670	1670	1670	0
383	20241203	134700	113189095	1670	1670	1670	1670	0
384	20241203	134600	113189095	1670	1670	1670	1670	0
385	20241203	134500	113189095	1670	1670	1670	1670	0
386	20241203	134400	113189095	1670	1670	1670	1670	598
387	20241203	134300	112190435	1670	1670	1670	1670	1
388	20241203	134200	112188765	1670	1667	1670	1662	602
389	20241203	134100	111187244	1669	1669	1669	1669	0
390	20241203	134000	111187244	1669	1669	1669	1669	82
391	20241203	133900	111050386	1669	1669	1669	1669	0
392	20241203	133800	111050386	1669	1669	1669	1669	1
393	20241203	133700	111048717	1670	1670	1670	1670	17
394	20241203	133600	111020327	1670	1669	1670	1669	47
395	20241203	133500	110941883	1669	1669	1669	1669	121
396	20241203	133400	110739934	1669	1669	1669	1669	132
397	20241203	133300	110519626	1669	1669	1669	1669	33
398	20241203	133200	110464549	1669	1669	1669	1669	1
399	20241203	133100	110462880	1668	1668	1668	1668	0
400	20241203	133000	110462880	1668	1668	1668	1668	9
401	20241203	132900	110447868	1668	1668	1668	1668	42
402	20241203	132800	110377812	1668	1668	1668	1668	0
403	20241203	132700	110377812	1668	1668	1668	1668	0
404	20241203	132600	110377812	1668	1668	1668	1668	0
405	20241203	132500	110377812	1668	1668	1668	1668	4
406	20241203	132400	110371140	1668	1668	1668	1668	0
407	20241203	132300	110371140	1668	1668	1668	1668	0
408	20241203	132200	110371140	1668	1668	1668	1668	0
409	20241203	132100	110371140	1668	1668	1668	1668	0
410	20241203	132000	110371140	1668	1668	1668	1668	0
411	20241203	131900	110371140	1668	1668	1668	1668	1
412	20241203	131800	110369472	1669	1669	1669	1669	0
413	20241203	131700	110369472	1669	1669	1669	1669	2
414	20241203	131600	110366134	1669	1669	1669	1669	0
415	20241203	131500	110366134	1669	1669	1669	1669	0
416	20241203	131400	110366134	1669	1667	1669	1667	2
417	20241203	131300	110362798	1669	1669	1669	1669	0
418	20241203	131200	110362798	1669	1669	1669	1669	0
419	20241203	131100	110362798	1669	1669	1669	1669	0
420	20241203	131000	110362798	1669	1669	1669	1669	1
421	20241203	130900	110361129	1668	1668	1668	1668	0
422	20241203	130800	110361129	1668	1666	1668	1666	6333
423	20241203	130700	99801842	1665	1665	1665	1665	0
424	20241203	130600	99801842	1665	1665	1665	1665	0
425	20241203	130500	99801842	1665	1665	1665	1665	0
426	20241203	130400	99801842	1665	1665	1665	1665	1
427	20241203	130300	99800177	1666	1666	1666	1666	1
428	20241203	130200	99798511	1668	1668	1668	1668	2
429	20241203	130100	99795175	1668	1668	1668	1668	1
430	20241203	130000	99793507	1668	1668	1668	1668	3
431	20241203	125900	99788503	1667	1667	1667	1667	8
432	20241203	125800	99775167	1669	1669	1669	1669	2
433	20241203	125700	99771829	1670	1668	1670	1668	3
434	20241203	125600	99766823	1667	1667	1667	1667	2
435	20241203	125500	99763489	1666	1666	1666	1666	0
436	20241203	125400	99763489	1666	1666	1666	1666	1
437	20241203	125300	99761823	1669	1669	1669	1669	0
438	20241203	125200	99761823	1669	1668	1669	1668	96
439	20241203	125100	99601637	1667	1667	1667	1667	1
440	20241203	125000	99599970	1668	1668	1668	1668	2
441	20241203	124900	99596634	1669	1669	1669	1669	0
442	20241203	124800	99596634	1669	1669	1669	1669	4
443	20241203	124700	99589958	1669	1669	1669	1669	0
444	20241203	124600	99589958	1669	1669	1669	1669	2
445	20241203	124500	99586620	1669	1669	1669	1669	0
446	20241203	124400	99586620	1669	1669	1669	1669	3
447	20241203	124300	99581613	1669	1669	1669	1669	0
448	20241203	124200	99581613	1669	1669	1669	1669	2
449	20241203	124100	99578275	1669	1669	1669	1669	0
450	20241203	124000	99578275	1669	1669	1669	1669	29
451	20241203	123900	99529874	1669	1670	1670	1669	129
452	20241203	123800	99314473	1670	1670	1670	1670	33
453	20241203	123700	99259363	1669	1668	1669	1668	280
454	20241203	123600	98792256	1668	1668	1668	1668	195
455	20241203	123500	98466996	1668	1668	1668	1668	0
456	20241203	123400	98466996	1668	1668	1668	1668	3
457	20241203	123300	98461992	1667	1667	1667	1667	0
458	20241203	123200	98461992	1667	1667	1667	1667	102
459	20241203	123100	98291958	1658	1660	1660	1658	400
460	20241203	123000	97628418	1669	1669	1669	1669	105
461	20241203	122900	97453173	1669	1669	1669	1669	0
462	20241203	122800	97453173	1669	1669	1669	1669	3
463	20241203	122700	97448166	1669	1669	1669	1669	0
464	20241203	122600	97448166	1669	1658	1669	1658	14
465	20241203	122500	97424822	1658	1671	1671	1658	3559
466	20241203	122400	91518249	1671	1671	1671	1671	3
467	20241203	122300	91513236	1663	1663	1663	1663	3000
468	20241203	122200	86524236	1671	1670	1671	1670	20
469	20241203	122100	86490834	1663	1663	1663	1663	0
470	20241203	122000	86490834	1663	1672	1672	1663	42
471	20241203	121900	86420923	1672	1672	1672	1672	0
472	20241203	121800	86420923	1672	1672	1672	1672	3
473	20241203	121700	86415907	1673	1673	1673	1673	0
474	20241203	121600	86415907	1673	1673	1674	1673	1002
475	20241203	121500	84738571	1674	1674	1674	1674	142
476	20241203	121400	84500863	1674	1674	1674	1674	503
477	20241203	121300	83658841	1674	1674	1674	1674	0
478	20241203	121200	83658841	1674	1671	1674	1663	59
479	20241203	121100	83560538	1675	1675	1675	1675	3
480	20241203	121000	83555513	1675	1675	1675	1675	2
481	20241203	120900	83552163	1675	1673	1675	1669	167
482	20241203	120800	83272795	1675	1675	1675	1675	3
483	20241203	120700	83267770	1675	1674	1675	1674	1452
484	20241203	120600	80836690	1674	1674	1674	1674	2
485	20241203	120500	80833342	1674	1674	1674	1674	4
486	20241203	120400	80826646	1674	1674	1674	1674	0
487	20241203	120300	80826646	1674	1674	1674	1674	2
488	20241203	120200	80823298	1674	1672	1674	1672	167
489	20241203	120100	80544000	1672	1672	1672	1670	1705
490	20241203	120000	77696625	1670	1670	1670	1670	0
491	20241203	115900	77696625	1670	1673	1673	1670	61
492	20241203	115800	77594746	1673	1673	1673	1673	0
493	20241203	115700	77594746	1673	1673	1673	1673	2
494	20241203	115600	77591400	1673	1673	1673	1673	0
495	20241203	115500	77591400	1673	1673	1673	1673	3
496	20241203	115400	77586381	1673	1673	1673	1673	0
497	20241203	115300	77586381	1673	1673	1673	1673	2
498	20241203	115200	77583035	1673	1673	1673	1673	12
499	20241203	115100	77562959	1674	1673	1674	1673	13
500	20241203	115000	77541208	1673	1671	1674	1671	3003
501	20241203	114900	72517790	1671	1671	1671	1671	3
502	20241203	114800	72512777	1671	1671	1671	1671	0
503	20241203	114700	72512777	1671	1671	1671	1671	2
504	20241203	114600	72509435	1671	1671	1671	1671	0
505	20241203	114500	72509435	1671	1668	1671	1668	4
506	20241203	114400	72502754	1671	1671	1671	1671	0
507	20241203	114300	72502754	1671	1671	1671	1671	2
508	20241203	114200	72499412	1668	1669	1669	1668	10
509	20241203	114100	72482727	1673	1673	1673	1673	2
510	20241203	114000	72479381	1673	1673	1673	1673	0
511	20241203	113900	72479381	1673	1673	1673	1668	19
512	20241203	113800	72447664	1673	1668	1673	1668	11
513	20241203	113700	72429311	1673	1673	1673	1668	16
514	20241203	113600	72402603	1673	1669	1673	1669	12
515	20241203	113500	72382567	1673	1673	1673	1673	3
516	20241203	113400	72377548	1672	1672	1672	1672	0
517	20241203	113300	72377548	1672	1673	1673	1672	114
518	20241203	113200	72186938	1674	1674	1674	1674	0
519	20241203	113100	72186938	1674	1665	1674	1665	7563
520	20241203	113000	59571990	1665	1665	1665	1665	406
521	20241203	112900	58896000	1665	1665	1665	1665	2
522	20241203	112800	58892670	1665	1665	1665	1665	0
523	20241203	112700	58892670	1665	1665	1665	1665	2
524	20241203	112600	58889340	1665	1665	1665	1665	0
525	20241203	112500	58889340	1665	1665	1665	1665	3
526	20241203	112400	58884345	1662	1664	1664	1662	240
527	20241203	112300	58485323	1664	1664	1664	1664	402
528	20241203	112200	57816395	1664	1664	1664	1664	0
529	20241203	112100	57816395	1664	1664	1664	1664	3
530	20241203	112000	57811403	1665	1665	1665	1665	30
531	20241203	111900	57761453	1665	1665	1665	1665	2
532	20241203	111800	57758123	1665	1665	1665	1665	0
533	20241203	111700	57758123	1665	1665	1665	1665	3
534	20241203	111600	57753128	1665	1665	1665	1665	0
535	20241203	111500	57753128	1665	1665	1665	1665	3
536	20241203	111400	57748133	1665	1665	1665	1665	0
537	20241203	111300	57748133	1665	1665	1665	1665	3
538	20241203	111200	57743138	1665	1665	1665	1665	0
539	20241203	111100	57743138	1665	1665	1665	1665	3
540	20241203	111000	57738143	1666	1663	1666	1661	601
541	20241203	110900	56738003	1663	1661	1663	1661	3
542	20241203	110800	56733016	1663	1663	1663	1663	2
543	20241203	110700	56729690	1663	1660	1663	1659	71
544	20241203	110600	56611884	1660	1665	1665	1660	5
545	20241203	110500	56603569	1665	1665	1665	1665	0
546	20241203	110400	56603569	1665	1665	1665	1665	2
547	20241203	110300	56600239	1665	1665	1665	1665	16
548	20241203	110200	56573599	1665	1665	1665	1665	3
549	20241203	110100	56568604	1665	1665	1665	1665	0
550	20241203	110000	56568604	1665	1665	1665	1665	2
551	20241203	105900	56565274	1665	1665	1665	1665	1
552	20241203	105800	56563609	1659	1665	1665	1659	34
553	20241203	105700	56507190	1665	1665	1665	1665	0
554	20241203	105600	56507190	1665	1665	1665	1665	3
555	20241203	105500	56502195	1665	1665	1665	1665	0
556	20241203	105400	56502195	1665	1665	1665	1665	2
557	20241203	105300	56498865	1659	1659	1659	1659	0
558	20241203	105200	56498865	1659	1666	1666	1659	200
559	20241203	105100	56166848	1666	1666	1666	1666	0
560	20241203	105000	56166848	1666	1662	1666	1662	8
561	20241203	104900	56153528	1666	1666	1666	1666	0
562	20241203	104800	56153528	1666	1666	1666	1666	2
563	20241203	104700	56150196	1666	1663	1666	1663	6027
564	20241203	104600	46122191	1663	1662	1663	1662	306
565	20241203	104500	45613315	1663	1661	1663	1661	70
566	20241203	104400	45497041	1661	1661	1661	1661	2
567	20241203	104300	45493719	1660	1660	1660	1660	11
568	20241203	104200	45475459	1661	1661	1661	1661	303
569	20241203	104100	44972176	1661	1661	1661	1661	0
570	20241203	104000	44972176	1661	1663	1663	1661	199
571	20241203	103900	44641623	1661	1662	1662	1661	200
572	20241203	103800	44309323	1661	1659	1663	1656	1376
573	20241203	103700	42030416	1662	1662	1662	1662	2
574	20241203	103600	42027092	1663	1663	1663	1663	3
575	20241203	103500	42022103	1663	1663	1663	1657	9
576	20241203	103400	42007143	1663	1663	1663	1663	2
577	20241203	103300	42003817	1663	1663	1663	1663	0
578	20241203	103200	42003817	1663	1663	1663	1663	3
579	20241203	103100	41998828	1655	1656	1656	1655	60
580	20241203	103000	41899481	1664	1664	1664	1664	2
581	20241203	102900	41896153	1664	1664	1664	1664	0
582	20241203	102800	41896153	1664	1656	1664	1656	9
583	20241203	102700	41881233	1656	1656	1656	1656	6
584	20241203	102600	41871297	1664	1656	1664	1656	13
585	20241203	102500	41849745	1656	1656	1656	1656	139
586	20241203	102400	41619561	1664	1658	1664	1656	123
587	20241203	102300	41415811	1656	1656	1656	1656	0
588	20241203	102200	41415811	1656	1656	1663	1656	10
589	20241203	102100	41399230	1656	1657	1657	1656	25
590	20241203	102000	41357821	1664	1658	1664	1656	9
591	20241203	101900	41342890	1662	1662	1662	1656	90
592	20241203	101800	41193606	1663	1656	1665	1656	22
593	20241203	101700	41157094	1665	1656	1665	1656	5
594	20241203	101600	41148805	1665	1656	1665	1656	208
595	20241203	101500	40804330	1665	1666	1666	1656	12
596	20241203	101400	40784405	1666	1656	1666	1656	11
597	20241203	101300	40766169	1667	1667	1667	1656	94
598	20241203	101200	40610419	1667	1655	1667	1655	17
599	20241203	101100	40582261	1667	1665	1667	1655	14
600	20241203	101000	40559037	1665	1655	1665	1655	9
601	20241203	100900	40544132	1667	1666	1667	1666	8
602	20241203	100800	40530797	1655	1655	1667	1655	17
603	20241203	100700	40502650	1667	1667	1667	1655	78
604	20241203	100600	40373500	1667	1660	1667	1655	53
605	20241203	100500	40285595	1667	1667	1667	1658	6017
606	20241203	100400	30309364	1667	1665	1667	1658	13
607	20241203	100300	30287758	1668	1668	1668	1668	3
608	20241203	100200	30282754	1668	1662	1668	1661	3
609	20241203	100100	30277763	1668	1668	1668	1668	2
610	20241203	100000	30274427	1668	1662	1668	1662	3
611	20241203	095900	30269429	1668	1668	1668	1668	28
612	20241203	095800	30222725	1668	1668	1668	1668	1
613	20241203	095700	30221057	1661	1668	1668	1661	3
614	20241203	095600	30216060	1668	1664	1668	1664	5015
615	20241203	095500	21859862	1664	1664	1664	1664	2
616	20241203	095400	21856534	1664	1664	1664	1664	2
617	20241203	095300	21853206	1656	1664	1664	1656	5
618	20241203	095200	21844901	1663	1659	1663	1659	186
619	20241203	095100	21536223	1655	1659	1659	1652	29
620	20241203	095000	21488255	1659	1654	1659	1653	34
621	20241203	094900	21432016	1659	1660	1660	1654	19
622	20241203	094800	21400536	1654	1655	1655	1654	10
623	20241203	094700	21383995	1660	1660	1660	1660	2
624	20241203	094600	21380675	1654	1657	1657	1654	9
625	20241203	094500	21365782	1660	1662	1662	1660	12
626	20241203	094400	21345858	1663	1663	1663	1663	0
627	20241203	094300	21345858	1663	1661	1663	1661	12
628	20241203	094200	21325918	1663	1660	1664	1651	507
629	20241203	094100	20488340	1664	1664	1664	1664	2
630	20241203	094000	20485012	1665	1665	1665	1665	3
631	20241203	093900	20480017	1665	1665	1665	1665	4
632	20241203	093800	20473357	1658	1658	1658	1658	7
633	20241203	093700	20461751	1665	1665	1665	1665	3
634	20241203	093600	20456756	1650	1665	1665	1650	502
635	20241203	093500	19627976	1665	1665	1665	1658	46
636	20241203	093400	19551596	1665	1665	1665	1665	104
637	20241203	093300	19378436	1665	1665	1665	1659	543
638	20241203	093200	18476869	1661	1661	1661	1661	3
639	20241203	093100	18471886	1665	1664	1665	1664	502
640	20241203	093000	17636556	1664	1665	1665	1664	59
641	20241203	092900	17538322	1665	1665	1665	1665	3
642	20241203	092800	17533327	1665	1659	1665	1659	14
643	20241203	092700	17510095	1665	1667	1667	1665	3
644	20241203	092600	17505098	1652	1658	1658	1652	730
645	20241203	092500	16298915	1668	1668	1668	1668	3
646	20241203	092400	16293911	1655	1660	1660	1655	3000
647	20241203	092300	11328583	1669	1669	1669	1669	3
648	20241203	092200	11323576	1669	1669	1669	1669	0
649	20241203	092100	11323576	1669	1669	1669	1669	7
650	20241203	092000	11311893	1669	1668	1669	1668	4
651	20241203	091900	11305220	1668	1667	1668	1667	290
652	20241203	091800	10821501	1668	1668	1668	1668	2
653	20241203	091700	10818165	1660	1660	1660	1660	1
654	20241203	091600	10816505	1669	1669	1669	1669	2
655	20241203	091500	10813167	1670	1670	1670	1670	0
656	20241203	091400	10813167	1670	1670	1670	1670	3
657	20241203	091300	10808157	1670	1670	1670	1670	0
658	20241203	091200	10808157	1670	1670	1670	1670	2
659	20241203	091100	10804817	1670	1670	1670	1670	2
660	20241203	091000	10801477	1670	1670	1670	1670	3
661	20241203	090900	10796467	1670	1662	1670	1662	91
662	20241203	090800	10644887	1662	1662	1662	1662	448
663	20241203	090700	9900311	1662	1661	1662	1661	1334
664	20241203	090600	7684269	1661	1653	1662	1653	254
665	20241203	090500	7262389	1662	1662	1662	1662	0
666	20241203	090400	7262389	1662	1661	1662	1661	472
667	20241203	090300	6478394	1656	1658	1662	1656	3
668	20241203	090200	6473418	1658	1660	1662	1658	4
669	20241203	090100	6466776	1670	1670	1670	1660	232
670	20241203	090000	6079387	1670	1643	1675	1643	3698