KissMeData/205100/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	204100	279948188	1845	1845	1845	1845	8536
3	20241203	204000	279948188	1845	1845	1845	1845	0
4	20241203	203900	279948188	1845	1845	1845	1845	0
5	20241203	203800	279948188	1845	1845	1845	1845	0
6	20241203	203700	279948188	1845	1845	1845	1845	0
7	20241203	203600	279948188	1845	1845	1845	1845	0
8	20241203	203500	279948188	1845	1845	1845	1845	0
9	20241203	203400	279948188	1845	1845	1845	1845	0
10	20241203	203300	279948188	1845	1845	1845	1845	0
11	20241203	203200	279948188	1845	1845	1845	1845	0
12	20241203	203100	279948188	1845	1845	1845	1845	0
13	20241203	203000	279948188	1845	1845	1845	1845	0
14	20241203	202900	279948188	1845	1845	1845	1845	0
15	20241203	202800	279948188	1845	1845	1845	1845	0
16	20241203	202700	279948188	1845	1845	1845	1845	0
17	20241203	202600	279948188	1845	1845	1845	1845	0
18	20241203	202500	279948188	1845	1845	1845	1845	0
19	20241203	202400	279948188	1845	1845	1845	1845	0
20	20241203	202300	279948188	1845	1845	1845	1845	0
21	20241203	202200	279948188	1845	1845	1845	1845	0
22	20241203	202100	279948188	1845	1845	1845	1845	0
23	20241203	202000	279948188	1845	1845	1845	1845	0
24	20241203	201900	279948188	1845	1845	1845	1845	0
25	20241203	201800	279948188	1845	1845	1845	1845	0
26	20241203	201700	279948188	1845	1845	1845	1845	0
27	20241203	201600	279948188	1845	1845	1845	1845	0
28	20241203	201500	279948188	1845	1845	1845	1845	0
29	20241203	201400	279948188	1845	1845	1845	1845	0
30	20241203	201300	279948188	1845	1845	1845	1845	0
31	20241203	201200	279948188	1845	1845	1845	1845	0
32	20241203	201100	279948188	1845	1845	1845	1845	8536
33	20241203	201000	279948188	1845	1845	1845	1845	0
34	20241203	200900	279948188	1845	1845	1845	1845	0
35	20241203	200800	279948188	1845	1845	1845	1845	0
36	20241203	200700	279948188	1845	1845	1845	1845	0
37	20241203	200600	279948188	1845	1845	1845	1845	0
38	20241203	200500	279948188	1845	1845	1845	1845	0
39	20241203	200400	279948188	1845	1845	1845	1845	0
40	20241203	200300	279948188	1845	1845	1845	1845	0
41	20241203	200200	279948188	1845	1845	1845	1845	0
42	20241203	200100	279948188	1845	1845	1845	1845	0
43	20241203	200000	279948188	1845	1845	1845	1845	0
44	20241203	195900	279948188	1845	1845	1845	1845	0
45	20241203	195800	279948188	1845	1845	1845	1845	0
46	20241203	195700	279948188	1845	1845	1845	1845	0
47	20241203	195600	279948188	1845	1845	1845	1845	0
48	20241203	195500	279948188	1845	1845	1845	1845	0
49	20241203	195400	279948188	1845	1845	1845	1845	0
50	20241203	195300	279948188	1845	1845	1845	1845	0
51	20241203	195200	279948188	1845	1845	1845	1845	0
52	20241203	195100	279948188	1845	1845	1845	1845	0
53	20241203	195000	279948188	1845	1845	1845	1845	0
54	20241203	194900	279948188	1845	1845	1845	1845	0
55	20241203	194800	279948188	1845	1845	1845	1845	0
56	20241203	194700	279948188	1845	1845	1845	1845	0
57	20241203	194600	279948188	1845	1845	1845	1845	0
58	20241203	194500	279948188	1845	1845	1845	1845	0
59	20241203	194400	279948188	1845	1845	1845	1845	0
60	20241203	194300	279948188	1845	1845	1845	1845	0
61	20241203	194200	279948188	1845	1845	1845	1845	0
62	20241203	194100	279948188	1845	1845	1845	1845	8536
63	20241203	194000	279948188	1845	1845	1845	1845	0
64	20241203	193900	279948188	1845	1845	1845	1845	0
65	20241203	193800	279948188	1845	1845	1845	1845	0
66	20241203	193700	279948188	1845	1845	1845	1845	0
67	20241203	193600	279948188	1845	1845	1845	1845	0
68	20241203	193500	279948188	1845	1845	1845	1845	0
69	20241203	193400	279948188	1845	1845	1845	1845	0
70	20241203	193300	279948188	1845	1845	1845	1845	0
71	20241203	193200	279948188	1845	1845	1845	1845	0
72	20241203	193100	279948188	1845	1845	1845	1845	0
73	20241203	193000	279948188	1845	1845	1845	1845	0
74	20241203	192900	279948188	1845	1845	1845	1845	0
75	20241203	192800	279948188	1845	1845	1845	1845	0
76	20241203	192700	279948188	1845	1845	1845	1845	0
77	20241203	192600	279948188	1845	1845	1845	1845	0
78	20241203	192500	279948188	1845	1845	1845	1845	0
79	20241203	192400	279948188	1845	1845	1845	1845	0
80	20241203	192300	279948188	1845	1845	1845	1845	0
81	20241203	192200	279948188	1845	1845	1845	1845	0
82	20241203	192100	279948188	1845	1845	1845	1845	0
83	20241203	192000	279948188	1845	1845	1845	1845	0
84	20241203	191900	279948188	1845	1845	1845	1845	0
85	20241203	191800	279948188	1845	1845	1845	1845	0
86	20241203	191700	279948188	1845	1845	1845	1845	0
87	20241203	191600	279948188	1845	1845	1845	1845	0
88	20241203	191500	279948188	1845	1845	1845	1845	0
89	20241203	191400	279948188	1845	1845	1845	1845	0
90	20241203	191300	279948188	1845	1845	1845	1845	0
91	20241203	191200	279948188	1845	1845	1845	1845	0
92	20241203	191100	279948188	1845	1845	1845	1845	8536
93	20241203	191000	279948188	1845	1845	1845	1845	0
94	20241203	190900	279948188	1845	1845	1845	1845	0
95	20241203	190800	279948188	1845	1845	1845	1845	0
96	20241203	190700	279948188	1845	1845	1845	1845	0
97	20241203	190600	279948188	1845	1845	1845	1845	0
98	20241203	190500	279948188	1845	1845	1845	1845	0
99	20241203	190400	279948188	1845	1845	1845	1845	0
100	20241203	190300	279948188	1845	1845	1845	1845	0
101	20241203	190200	279948188	1845	1845	1845	1845	0
102	20241203	190100	279948188	1845	1845	1845	1845	0
103	20241203	190000	279948188	1845	1845	1845	1845	0
104	20241203	185900	279948188	1845	1845	1845	1845	0
105	20241203	185800	279948188	1845	1845	1845	1845	0
106	20241203	185700	279948188	1845	1845	1845	1845	0
107	20241203	185600	279948188	1845	1845	1845	1845	0
108	20241203	185500	279948188	1845	1845	1845	1845	0
109	20241203	185400	279948188	1845	1845	1845	1845	0
110	20241203	185300	279948188	1845	1845	1845	1845	0
111	20241203	185200	279948188	1845	1845	1845	1845	0
112	20241203	185100	279948188	1845	1845	1845	1845	0
113	20241203	185000	279948188	1845	1845	1845	1845	0
114	20241203	184900	279948188	1845	1845	1845	1845	0
115	20241203	184800	279948188	1845	1845	1845	1845	0
116	20241203	184700	279948188	1845	1845	1845	1845	0
117	20241203	184600	279948188	1845	1845	1845	1845	0
118	20241203	184500	279948188	1845	1845	1845	1845	0
119	20241203	184400	279948188	1845	1845	1845	1845	0
120	20241203	184300	279948188	1845	1845	1845	1845	0
121	20241203	184200	279948188	1845	1845	1845	1845	0
122	20241203	184100	279948188	1845	1845	1845	1845	8536
123	20241203	184000	279948188	1845	1845	1845	1845	0
124	20241203	183900	279948188	1845	1845	1845	1845	0
125	20241203	183800	279948188	1845	1845	1845	1845	0
126	20241203	183700	279948188	1845	1845	1845	1845	0
127	20241203	183600	279948188	1845	1845	1845	1845	0
128	20241203	183500	279948188	1845	1845	1845	1845	0
129	20241203	183400	279948188	1845	1845	1845	1845	0
130	20241203	183300	279948188	1845	1845	1845	1845	0
131	20241203	183200	279948188	1845	1845	1845	1845	0
132	20241203	183100	279948188	1845	1845	1845	1845	0
133	20241203	183000	279948188	1845	1845	1845	1845	0
134	20241203	182900	279948188	1845	1845	1845	1845	0
135	20241203	182800	279948188	1845	1845	1845	1845	0
136	20241203	182700	279948188	1845	1845	1845	1845	0
137	20241203	182600	279948188	1845	1845	1845	1845	0
138	20241203	182500	279948188	1845	1845	1845	1845	0
139	20241203	182400	279948188	1845	1845	1845	1845	0
140	20241203	182300	279948188	1845	1845	1845	1845	0
141	20241203	182200	279948188	1845	1845	1845	1845	0
142	20241203	182100	279948188	1845	1845	1845	1845	0
143	20241203	182000	279948188	1845	1845	1845	1845	0
144	20241203	181900	279948188	1845	1845	1845	1845	0
145	20241203	181800	279948188	1845	1845	1845	1845	0
146	20241203	181700	279948188	1845	1845	1845	1845	0
147	20241203	181600	279948188	1845	1845	1845	1845	0
148	20241203	181500	279948188	1845	1845	1845	1845	0
149	20241203	181400	279948188	1845	1845	1845	1845	0
150	20241203	181300	279948188	1845	1845	1845	1845	0
151	20241203	181200	279948188	1845	1845	1845	1845	0
152	20241203	181100	279948188	1845	1845	1845	1845	8536
153	20241203	181000	279948188	1845	1845	1845	1845	0
154	20241203	180900	279948188	1845	1845	1845	1845	0
155	20241203	180800	279948188	1845	1845	1845	1845	0
156	20241203	180700	279948188	1845	1845	1845	1845	0
157	20241203	180600	279948188	1845	1845	1845	1845	0
158	20241203	180500	279948188	1845	1845	1845	1845	0
159	20241203	180400	279948188	1845	1845	1845	1845	0
160	20241203	180300	279948188	1845	1845	1845	1845	0
161	20241203	180200	279948188	1845	1845	1845	1845	0
162	20241203	180100	279948188	1845	1845	1845	1845	0
163	20241203	180000	279948188	1845	1845	1845	1845	0
164	20241203	175900	279948188	1845	1845	1845	1845	0
165	20241203	175800	279948188	1845	1845	1845	1845	0
166	20241203	175700	279948188	1845	1845	1845	1845	0
167	20241203	175600	279948188	1845	1845	1845	1845	0
168	20241203	175500	279948188	1845	1845	1845	1845	0
169	20241203	175400	279948188	1845	1845	1845	1845	0
170	20241203	175300	279948188	1845	1845	1845	1845	0
171	20241203	175200	279948188	1845	1845	1845	1845	0
172	20241203	175100	279948188	1845	1845	1845	1845	0
173	20241203	175000	279948188	1845	1845	1845	1845	0
174	20241203	174900	279948188	1845	1845	1845	1845	0
175	20241203	174800	279948188	1845	1845	1845	1845	0
176	20241203	174700	279948188	1845	1845	1845	1845	0
177	20241203	174600	279948188	1845	1845	1845	1845	0
178	20241203	174500	279948188	1845	1845	1845	1845	0
179	20241203	174400	279948188	1845	1845	1845	1845	0
180	20241203	174300	279948188	1845	1845	1845	1845	0
181	20241203	174200	279948188	1845	1845	1845	1845	0
182	20241203	174100	279948188	1845	1845	1845	1845	8536
183	20241203	174000	279948188	1845	1845	1845	1845	0
184	20241203	173900	279948188	1845	1845	1845	1845	0
185	20241203	173800	279948188	1845	1845	1845	1845	0
186	20241203	173700	279948188	1845	1845	1845	1845	0
187	20241203	173600	279948188	1845	1845	1845	1845	0
188	20241203	173500	279948188	1845	1845	1845	1845	0
189	20241203	173400	279948188	1845	1845	1845	1845	0
190	20241203	173300	279948188	1845	1845	1845	1845	0
191	20241203	173200	279948188	1845	1845	1845	1845	0
192	20241203	173100	279948188	1845	1845	1845	1845	0
193	20241203	173000	279948188	1845	1845	1845	1845	0
194	20241203	172900	279948188	1845	1845	1845	1845	0
195	20241203	172800	279948188	1845	1845	1845	1845	0
196	20241203	172700	279948188	1845	1845	1845	1845	0
197	20241203	172600	279948188	1845	1845	1845	1845	0
198	20241203	172500	279948188	1845	1845	1845	1845	0
199	20241203	172400	279948188	1845	1845	1845	1845	0
200	20241203	172300	279948188	1845	1845	1845	1845	0
201	20241203	172200	279948188	1845	1845	1845	1845	0
202	20241203	172100	279948188	1845	1845	1845	1845	0
203	20241203	172000	279948188	1845	1845	1845	1845	0
204	20241203	171900	279948188	1845	1845	1845	1845	0
205	20241203	171800	279948188	1845	1845	1845	1845	0
206	20241203	171700	279948188	1845	1845	1845	1845	0
207	20241203	171600	279948188	1845	1845	1845	1845	0
208	20241203	171500	279948188	1845	1845	1845	1845	0
209	20241203	171400	279948188	1845	1845	1845	1845	0
210	20241203	171300	279948188	1845	1845	1845	1845	0
211	20241203	171200	279948188	1845	1845	1845	1845	0
212	20241203	171100	279948188	1845	1845	1845	1845	8536
213	20241203	171000	279948188	1845	1845	1845	1845	0
214	20241203	170900	279948188	1845	1845	1845	1845	0
215	20241203	170800	279948188	1845	1845	1845	1845	0
216	20241203	170700	279948188	1845	1845	1845	1845	0
217	20241203	170600	279948188	1845	1845	1845	1845	0
218	20241203	170500	279948188	1845	1845	1845	1845	0
219	20241203	170400	279948188	1845	1845	1845	1845	0
220	20241203	170300	279948188	1845	1845	1845	1845	0
221	20241203	170200	279948188	1845	1845	1845	1845	0
222	20241203	170100	279948188	1845	1845	1845	1845	0
223	20241203	170000	279948188	1845	1845	1845	1845	0
224	20241203	165900	279948188	1845	1845	1845	1845	0
225	20241203	165800	279948188	1845	1845	1845	1845	0
226	20241203	165700	279948188	1845	1845	1845	1845	0
227	20241203	165600	279948188	1845	1845	1845	1845	0
228	20241203	165500	279948188	1845	1845	1845	1845	0
229	20241203	165400	279948188	1845	1845	1845	1845	0
230	20241203	165300	279948188	1845	1845	1845	1845	0
231	20241203	165200	279948188	1845	1845	1845	1845	0
232	20241203	165100	279948188	1845	1845	1845	1845	0
233	20241203	165000	279948188	1845	1845	1845	1845	0
234	20241203	164900	279948188	1845	1845	1845	1845	0
235	20241203	164800	279948188	1845	1845	1845	1845	0
236	20241203	164700	279948188	1845	1845	1845	1845	0
237	20241203	164600	279948188	1845	1845	1845	1845	0
238	20241203	164500	279948188	1845	1845	1845	1845	0
239	20241203	164400	279948188	1845	1845	1845	1845	0
240	20241203	164300	279948188	1845	1845	1845	1845	0
241	20241203	164200	279948188	1845	1845	1845	1845	0
242	20241203	164100	279948188	1845	1845	1845	1845	8536
243	20241203	164000	279948188	1845	1845	1845	1845	0
244	20241203	163900	279948188	1845	1845	1845	1845	0
245	20241203	163800	279948188	1845	1845	1845	1845	0
246	20241203	163700	279948188	1845	1845	1845	1845	0
247	20241203	163600	279948188	1845	1845	1845	1845	0
248	20241203	163500	279948188	1845	1845	1845	1845	0
249	20241203	163400	279948188	1845	1845	1845	1845	0
250	20241203	163300	279948188	1845	1845	1845	1845	0
251	20241203	163200	279948188	1845	1845	1845	1845	0
252	20241203	163100	279948188	1845	1845	1845	1845	0
253	20241203	163000	279948188	1845	1845	1845	1845	0
254	20241203	162900	279948188	1845	1845	1845	1845	0
255	20241203	162800	279948188	1845	1845	1845	1845	0
256	20241203	162700	279948188	1845	1845	1845	1845	0
257	20241203	162600	279948188	1845	1845	1845	1845	0
258	20241203	162500	279948188	1845	1845	1845	1845	0
259	20241203	162400	279948188	1845	1845	1845	1845	0
260	20241203	162300	279948188	1845	1845	1845	1845	0
261	20241203	162200	279948188	1845	1845	1845	1845	0
262	20241203	162100	279948188	1845	1845	1845	1845	0
263	20241203	162000	279948188	1845	1845	1845	1845	0
264	20241203	161900	279948188	1845	1845	1845	1845	0
265	20241203	161800	279948188	1845	1845	1845	1845	0
266	20241203	161700	279948188	1845	1845	1845	1845	0
267	20241203	161600	279948188	1845	1845	1845	1845	0
268	20241203	161500	279948188	1845	1845	1845	1845	0
269	20241203	161400	279948188	1845	1845	1845	1845	0
270	20241203	161300	279948188	1845	1845	1845	1845	0
271	20241203	161200	279948188	1845	1845	1845	1845	0
272	20241203	161100	279948188	1845	1845	1845	1845	8536
273	20241203	161000	279948188	1845	1845	1845	1845	0
274	20241203	160900	279948188	1845	1845	1845	1845	0
275	20241203	160800	279948188	1845	1845	1845	1845	0
276	20241203	160700	279948188	1845	1845	1845	1845	0
277	20241203	160600	279948188	1845	1845	1845	1845	0
278	20241203	160500	279948188	1845	1845	1845	1845	0
279	20241203	160400	279948188	1845	1845	1845	1845	0
280	20241203	160300	279948188	1845	1845	1845	1845	0
281	20241203	160200	279948188	1845	1845	1845	1845	0
282	20241203	160100	279948188	1845	1845	1845	1845	0
283	20241203	160000	279948188	1845	1845	1845	1845	0
284	20241203	155900	279948188	1845	1845	1845	1845	0
285	20241203	155800	279948188	1845	1845	1845	1845	0
286	20241203	155700	279948188	1845	1845	1845	1845	0
287	20241203	155600	279948188	1845	1845	1845	1845	0
288	20241203	155500	279948188	1845	1845	1845	1845	0
289	20241203	155400	279948188	1845	1845	1845	1845	0
290	20241203	155300	279948188	1845	1845	1845	1845	0
291	20241203	155200	279948188	1845	1845	1845	1845	0
292	20241203	155100	279948188	1845	1845	1845	1845	0
293	20241203	155000	279948188	1845	1845	1845	1845	0
294	20241203	154900	279948188	1845	1845	1845	1845	0
295	20241203	154800	279948188	1845	1845	1845	1845	0
296	20241203	154700	279948188	1845	1845	1845	1845	0
297	20241203	154600	279948188	1845	1845	1845	1845	0
298	20241203	154500	279948188	1845	1845	1845	1845	0
299	20241203	154400	279948188	1845	1845	1845	1845	0
300	20241203	154300	279948188	1845	1845	1845	1845	0
301	20241203	154200	279948188	1845	1845	1845	1845	0
302	20241203	154100	279948188	1845	1845	1845	1845	8536
303	20241203	154000	279948188	1845	1845	1845	1845	0
304	20241203	153900	279948188	1845	1845	1845	1845	0
305	20241203	153800	279948188	1845	1845	1845	1845	0
306	20241203	153700	279948188	1845	1845	1845	1845	0
307	20241203	153600	279948188	1845	1845	1845	1845	0
308	20241203	153500	279948188	1845	1845	1845	1845	0
309	20241203	153400	279948188	1845	1845	1845	1845	0
310	20241203	153300	279948188	1845	1845	1845	1845	0
311	20241203	153200	279948188	1845	1845	1845	1845	0
312	20241203	153100	279948188	1845	1845	1845	1845	0
313	20241203	153000	279948188	1845	1845	1845	1845	8536
314	20241203	152900	264199268	1843	1843	1843	1843	0
315	20241203	152800	264199268	1843	1843	1843	1843	0
316	20241203	152700	264199268	1843	1843	1843	1843	0
317	20241203	152600	264199268	1843	1843	1843	1843	0
318	20241203	152500	264199268	1843	1843	1843	1843	0
319	20241203	152400	264199268	1843	1843	1843	1843	0
320	20241203	152300	264199268	1843	1843	1843	1843	0
321	20241203	152200	264199268	1843	1843	1843	1843	0
322	20241203	152100	264199268	1843	1843	1843	1843	0
323	20241203	152000	264199268	1843	1843	1843	1843	0
324	20241203	151900	264199268	1843	1837	1843	1836	6502
325	20241203	151800	252261500	1836	1842	1844	1836	4234
326	20241203	151700	244485792	1843	1842	1843	1842	123
327	20241203	151600	244259203	1842	1841	1842	1841	904
328	20241203	151500	242594783	1836	1840	1840	1836	10393
329	20241203	151400	223512711	1840	1840	1840	1840	10
330	20241203	151300	223494311	1840	1840	1840	1840	500
331	20241203	151200	222574311	1841	1841	1841	1841	0
332	20241203	151100	222574311	1841	1841	1841	1841	2
333	20241203	151000	222570629	1841	1840	1841	1840	42
334	20241203	150900	222493312	1840	1840	1840	1840	0
335	20241203	150800	222493312	1840	1840	1840	1840	0
336	20241203	150700	222493312	1840	1840	1840	1840	0
337	20241203	150600	222493312	1840	1840	1840	1840	744
338	20241203	150500	221124352	1841	1841	1841	1841	0
339	20241203	150400	221124352	1841	1841	1841	1840	31
340	20241203	150300	221067302	1840	1840	1841	1840	204
341	20241203	150200	220691929	1841	1841	1841	1841	6
342	20241203	150100	220680883	1840	1841	1841	1840	13
343	20241203	150000	220656956	1840	1840	1840	1840	400
344	20241203	145900	219920956	1840	1840	1840	1840	0
345	20241203	145800	219920956	1840	1840	1840	1840	0
346	20241203	145700	219920956	1840	1840	1840	1840	0
347	20241203	145600	219920956	1840	1840	1840	1840	0
348	20241203	145500	219920956	1840	1837	1840	1837	18
349	20241203	145400	219887872	1840	1840	1840	1840	0
350	20241203	145300	219887872	1840	1840	1840	1840	4
351	20241203	145200	219880512	1837	1837	1837	1837	0
352	20241203	145100	219880512	1837	1837	1837	1837	62
353	20241203	145000	219766618	1837	1837	1837	1837	0
354	20241203	144900	219766618	1837	1837	1837	1837	1000
355	20241203	144800	217929618	1837	1839	1839	1837	70
356	20241203	144700	217801024	1841	1840	1841	1840	15
357	20241203	144600	217773423	1841	1841	1841	1841	27
358	20241203	144500	217723716	1841	1840	1841	1840	551
359	20241203	144400	216709875	1841	1841	1841	1841	0
360	20241203	144300	216709875	1841	1842	1842	1841	5
361	20241203	144200	216700668	1842	1842	1842	1842	7
362	20241203	144100	216687774	1842	1840	1842	1840	3
363	20241203	144000	216682252	1842	1842	1842	1842	5
364	20241203	143900	216673042	1836	1839	1839	1836	2344
365	20241203	143800	212364757	1839	1840	1840	1839	2050
366	20241203	143700	208594355	1842	1842	1842	1842	5
367	20241203	143600	208585145	1842	1842	1842	1842	0
368	20241203	143500	208585145	1842	1842	1842	1842	600
369	20241203	143400	207479945	1843	1843	1843	1843	0
370	20241203	143300	207479945	1843	1843	1843	1843	100
371	20241203	143200	207295645	1843	1843	1843	1843	0
372	20241203	143100	207295645	1843	1843	1843	1843	5
373	20241203	143000	207286430	1844	1844	1844	1844	0
374	20241203	142900	207286430	1844	1844	1844	1844	0
375	20241203	142800	207286430	1844	1843	1844	1843	14
376	20241203	142700	207260626	1843	1842	1843	1842	800
377	20241203	142600	205786472	1842	1842	1842	1842	0
378	20241203	142500	205786472	1842	1842	1842	1842	0
379	20241203	142400	205786472	1842	1842	1842	1839	178
380	20241203	142300	205459106	1842	1842	1843	1842	554
381	20241203	142200	204438635	1839	1842	1842	1839	302
382	20241203	142100	203883251	1842	1842	1842	1842	0
383	20241203	142000	203883251	1842	1842	1842	1842	0
384	20241203	141900	203883251	1842	1842	1842	1842	1
385	20241203	141800	203881409	1842	1842	1842	1842	0
386	20241203	141700	203881409	1842	1842	1842	1842	631
387	20241203	141600	202719107	1840	1838	1840	1837	4242
388	20241203	141500	194922942	1838	1838	1838	1838	92
389	20241203	141400	194753846	1838	1838	1838	1838	0
390	20241203	141300	194753846	1838	1838	1838	1838	12
391	20241203	141200	194731790	1840	1840	1840	1840	0
392	20241203	141100	194731790	1840	1840	1840	1840	0
393	20241203	141000	194731790	1840	1840	1840	1840	0
394	20241203	140900	194731790	1840	1840	1840	1840	10
395	20241203	140800	194713390	1840	1840	1840	1840	6
396	20241203	140700	194702350	1840	1840	1840	1840	5
397	20241203	140600	194693150	1840	1840	1840	1840	0
398	20241203	140500	194693150	1840	1840	1840	1840	2
399	20241203	140400	194689470	1842	1842	1842	1842	0
400	20241203	140300	194689470	1842	1842	1842	1842	68
401	20241203	140200	194564214	1843	1843	1843	1843	1
402	20241203	140100	194562371	1842	1841	1842	1841	1909
403	20241203	140000	191045994	1842	1838	1842	1838	2000
404	20241203	135900	187363952	1842	1842	1842	1842	0
405	20241203	135800	187363952	1842	1842	1842	1842	0
406	20241203	135700	187363952	1842	1842	1842	1842	0
407	20241203	135600	187363952	1842	1842	1842	1842	0
408	20241203	135500	187363952	1842	1842	1842	1842	0
409	20241203	135400	187363952	1842	1842	1842	1842	1
410	20241203	135300	187362110	1837	1841	1841	1837	322
411	20241203	135200	186769396	1841	1841	1841	1841	13
412	20241203	135100	186745463	1841	1841	1841	1841	12
413	20241203	135000	186723371	1842	1842	1842	1842	1
414	20241203	134900	186721529	1841	1841	1841	1841	88
415	20241203	134800	186559521	1841	1841	1841	1841	0
416	20241203	134700	186559521	1841	1841	1841	1841	0
417	20241203	134600	186559521	1841	1841	1841	1841	1
418	20241203	134500	186557680	1841	1840	1841	1840	2
419	20241203	134400	186553999	1840	1840	1840	1840	0
420	20241203	134300	186553999	1840	1840	1840	1840	0
421	20241203	134200	186553999	1840	1840	1840	1840	0
422	20241203	134100	186553999	1840	1840	1840	1840	0
423	20241203	134000	186553999	1840	1840	1840	1840	0
424	20241203	133900	186553999	1840	1841	1841	1840	217
425	20241203	133800	186154715	1841	1840	1842	1840	288
426	20241203	133700	185624583	1840	1840	1840	1840	2482
427	20241203	133600	181057703	1840	1840	1840	1840	0
428	20241203	133500	181057703	1840	1840	1840	1840	5
429	20241203	133400	181048503	1840	1840	1840	1840	0
430	20241203	133300	181048503	1840	1840	1842	1840	102
431	20241203	133200	180860625	1842	1836	1842	1836	2
432	20241203	133100	180856947	1837	1837	1837	1837	188
433	20241203	133000	180511591	1842	1842	1842	1842	824
434	20241203	132900	178993783	1837	1837	1837	1837	102
435	20241203	132800	178806409	1837	1837	1837	1837	0
436	20241203	132700	178806409	1837	1837	1837	1837	1921
437	20241203	132600	175277532	1837	1840	1840	1837	97
438	20241203	132500	175099325	1843	1843	1843	1843	0
439	20241203	132400	175099325	1843	1843	1843	1843	5
440	20241203	132300	175090110	1843	1843	1843	1843	0
441	20241203	132200	175090110	1843	1843	1843	1843	0
442	20241203	132100	175090110	1843	1843	1843	1843	0
443	20241203	132000	175090110	1843	1843	1843	1843	0
444	20241203	131900	175090110	1843	1843	1843	1843	20
445	20241203	131800	175053250	1843	1843	1843	1843	1
446	20241203	131700	175051407	1842	1841	1842	1841	2035
447	20241203	131600	171303498	1834	1834	1834	1834	475
448	20241203	131500	170432348	1834	1836	1836	1834	642
449	20241203	131400	169254434	1842	1842	1842	1842	51
450	20241203	131300	169160492	1842	1841	1842	1841	20
451	20241203	131200	169123662	1837	1837	1837	1837	200
452	20241203	131100	168756262	1842	1842	1842	1842	0
453	20241203	131000	168756262	1842	1842	1842	1842	0
454	20241203	130900	168756262	1842	1842	1842	1842	0
455	20241203	130800	168756262	1842	1842	1842	1842	109
456	20241203	130700	168555484	1842	1842	1842	1842	0
457	20241203	130600	168555484	1842	1842	1842	1842	42
458	20241203	130500	168478120	1842	1842	1842	1842	0
459	20241203	130400	168478120	1842	1842	1842	1842	0
460	20241203	130300	168478120	1842	1842	1842	1842	0
461	20241203	130200	168478120	1842	1838	1842	1838	2
462	20241203	130100	168474440	1838	1838	1838	1838	66
463	20241203	130000	168353132	1838	1836	1838	1836	4
464	20241203	125900	168345786	1838	1838	1838	1838	1
465	20241203	125800	168343948	1838	1838	1838	1838	0
466	20241203	125700	168343948	1838	1838	1838	1838	0
467	20241203	125600	168343948	1838	1838	1838	1838	0
468	20241203	125500	168343948	1838	1838	1838	1838	0
469	20241203	125400	168343948	1838	1838	1838	1838	15
470	20241203	125300	168316378	1838	1838	1838	1838	0
471	20241203	125200	168316378	1838	1838	1838	1838	0
472	20241203	125100	168316378	1838	1838	1838	1838	0
473	20241203	125000	168316378	1838	1838	1838	1838	1
474	20241203	124900	168314540	1838	1836	1838	1836	39
475	20241203	124800	168242932	1835	1835	1835	1835	337
476	20241203	124700	167624537	1838	1838	1838	1838	0
477	20241203	124600	167624537	1838	1838	1838	1838	2
478	20241203	124500	167620861	1835	1835	1835	1835	236
479	20241203	124400	167187801	1835	1842	1842	1835	27
480	20241203	124300	167138134	1843	1843	1843	1843	0
481	20241203	124200	167138134	1843	1843	1843	1843	0
482	20241203	124100	167138134	1843	1843	1843	1843	0
483	20241203	124000	167138134	1843	1843	1843	1843	0
484	20241203	123900	167138134	1843	1843	1843	1843	0
485	20241203	123800	167138134	1843	1843	1843	1843	0
486	20241203	123700	167138134	1843	1843	1843	1843	0
487	20241203	123600	167138134	1843	1843	1843	1843	0
488	20241203	123500	167138134	1843	1843	1843	1843	0
489	20241203	123400	167138134	1843	1843	1843	1843	0
490	20241203	123300	167138134	1843	1843	1843	1843	0
491	20241203	123200	167138134	1843	1843	1843	1843	0
492	20241203	123100	167138134	1843	1843	1843	1843	0
493	20241203	123000	167138134	1843	1843	1843	1843	0
494	20241203	122900	167138134	1843	1843	1843	1843	0
495	20241203	122800	167138134	1843	1843	1843	1843	0
496	20241203	122700	167138134	1843	1843	1843	1843	0
497	20241203	122600	167138134	1843	1843	1843	1843	4
498	20241203	122500	167130762	1842	1842	1842	1842	0
499	20241203	122400	167130762	1842	1842	1842	1842	6
500	20241203	122300	167119710	1838	1841	1841	1838	15
501	20241203	122200	167092125	1835	1835	1835	1835	200
502	20241203	122100	166725125	1835	1835	1835	1835	2000
503	20241203	122000	163055125	1841	1841	1841	1841	0
504	20241203	121900	163055125	1841	1841	1841	1841	0
505	20241203	121800	163055125	1841	1838	1841	1838	8172
506	20241203	121700	148021695	1838	1838	1838	1838	0
507	20241203	121600	148021695	1838	1838	1838	1838	0
508	20241203	121500	148021695	1838	1838	1838	1838	0
509	20241203	121400	148021695	1838	1838	1838	1838	0
510	20241203	121300	148021695	1838	1838	1838	1838	0
511	20241203	121200	148021695	1838	1838	1838	1838	0
512	20241203	121100	148021695	1838	1838	1838	1838	0
513	20241203	121000	148021695	1838	1838	1838	1838	0
514	20241203	120900	148021695	1838	1838	1838	1838	0
515	20241203	120800	148021695	1838	1838	1838	1838	0
516	20241203	120700	148021695	1838	1838	1838	1838	0
517	20241203	120600	148021695	1838	1838	1838	1838	0
518	20241203	120500	148021695	1838	1838	1838	1838	0
519	20241203	120400	148021695	1838	1838	1838	1838	0
520	20241203	120300	148021695	1838	1838	1838	1838	0
521	20241203	120200	148021695	1838	1838	1838	1838	0
522	20241203	120100	148021695	1838	1838	1838	1838	173
523	20241203	120000	147703721	1838	1838	1838	1838	0
524	20241203	115900	147703721	1838	1838	1838	1838	1
525	20241203	115800	147701883	1832	1832	1832	1832	0
526	20241203	115700	147701883	1832	1832	1832	1832	1000
527	20241203	115600	145869883	1838	1838	1838	1838	0
528	20241203	115500	145869883	1838	1838	1838	1838	0
529	20241203	115400	145869883	1838	1838	1838	1838	0
530	20241203	115300	145869883	1838	1838	1838	1838	0
531	20241203	115200	145869883	1838	1838	1838	1838	0
532	20241203	115100	145869883	1838	1838	1838	1838	0
533	20241203	115000	145869883	1838	1838	1838	1838	125
534	20241203	114900	145640133	1838	1838	1838	1838	0
535	20241203	114800	145640133	1838	1838	1838	1838	0
536	20241203	114700	145640133	1838	1838	1838	1838	4
537	20241203	114600	145632781	1838	1838	1838	1838	0
538	20241203	114500	145632781	1838	1838	1838	1838	0
539	20241203	114400	145632781	1838	1838	1838	1838	0
540	20241203	114300	145632781	1838	1838	1838	1838	5
541	20241203	114200	145623591	1830	1830	1830	1830	0
542	20241203	114100	145623591	1830	1830	1830	1830	0
543	20241203	114000	145623591	1830	1830	1830	1830	0
544	20241203	113900	145623591	1830	1830	1830	1830	0
545	20241203	113800	145623591	1830	1830	1838	1830	51
546	20241203	113700	145530253	1838	1838	1838	1838	2
547	20241203	113600	145526577	1838	1838	1838	1838	281
548	20241203	113500	145010099	1838	1838	1838	1838	0
549	20241203	113400	145010099	1838	1838	1838	1838	20
550	20241203	113300	144973339	1839	1839	1839	1839	0
551	20241203	113200	144973339	1839	1839	1839	1839	0
552	20241203	113100	144973339	1839	1839	1839	1839	0
553	20241203	113000	144973339	1839	1839	1839	1839	0
554	20241203	112900	144973339	1839	1839	1839	1839	0
555	20241203	112800	144973339	1839	1839	1839	1839	0
556	20241203	112700	144973339	1839	1839	1839	1839	0
557	20241203	112600	144973339	1839	1839	1839	1839	0
558	20241203	112500	144973339	1839	1839	1839	1839	0
559	20241203	112400	144973339	1839	1839	1839	1839	0
560	20241203	112300	144973339	1839	1839	1839	1839	30
561	20241203	112200	144918169	1839	1839	1839	1839	1
562	20241203	112100	144916330	1827	1827	1827	1827	2
563	20241203	112000	144912676	1827	1831	1831	1827	1000
564	20241203	111900	143084345	1839	1839	1839	1839	0
565	20241203	111800	143084345	1839	1838	1839	1838	5
566	20241203	111700	143075154	1839	1839	1839	1839	0
567	20241203	111600	143075154	1839	1839	1839	1839	0
568	20241203	111500	143075154	1839	1839	1839	1839	0
569	20241203	111400	143075154	1839	1839	1839	1839	100
570	20241203	111300	142891254	1839	1839	1839	1839	0
571	20241203	111200	142891254	1839	1839	1839	1839	1
572	20241203	111100	142889415	1832	1832	1832	1832	963
573	20241203	111000	141125199	1839	1832	1839	1832	38
574	20241203	110900	141055576	1832	1832	1832	1832	2120
575	20241203	110800	137171736	1832	1830	1832	1830	526
576	20241203	110700	136209150	1830	1830	1830	1830	5
577	20241203	110600	136200000	1832	1832	1832	1832	0
578	20241203	110500	136200000	1832	1832	1832	1832	0
579	20241203	110400	136200000	1832	1832	1832	1832	12
580	20241203	110300	136178016	1832	1832	1832	1832	0
581	20241203	110200	136178016	1832	1832	1832	1832	1
582	20241203	110100	136176184	1828	1828	1828	1828	275
583	20241203	110000	135673484	1832	1832	1832	1832	5
584	20241203	105900	135664324	1828	1828	1828	1828	3570
585	20241203	105800	129138364	1827	1831	1831	1827	7863
586	20241203	105700	114762752	1832	1832	1832	1832	1344
587	20241203	105600	112300544	1842	1842	1842	1832	4
588	20241203	105500	112293196	1832	1841	1841	1832	6972
589	20241203	105400	99511809	1841	1840	1841	1840	2002
590	20241203	105300	95828127	1840	1840	1840	1840	3
591	20241203	105200	95822607	1833	1833	1833	1833	0
592	20241203	105100	95822607	1833	1833	1833	1833	0
593	20241203	105000	95822607	1833	1833	1833	1833	100
594	20241203	104900	95639307	1834	1834	1834	1834	284
595	20241203	104800	95118451	1840	1840	1840	1840	2
596	20241203	104700	95114771	1840	1832	1840	1832	1675
597	20241203	104600	92045163	1830	1830	1830	1830	0
598	20241203	104500	92045163	1830	1830	1830	1830	20
599	20241203	104400	92008563	1830	1830	1830	1830	168
600	20241203	104300	91701123	1831	1831	1831	1831	72
601	20241203	104200	91569291	1842	1842	1842	1842	0
602	20241203	104100	91569291	1842	1842	1842	1842	1
603	20241203	104000	91567449	1829	1829	1829	1829	0
604	20241203	103900	91567449	1829	1834	1834	1829	1415
605	20241203	103800	88976999	1834	1834	1834	1834	553
606	20241203	103700	87962797	1842	1834	1842	1834	1782
607	20241203	103600	84694456	1833	1833	1833	1833	285
608	20241203	103500	84172051	1834	1833	1834	1833	2505
609	20241203	103400	79578081	1829	1829	1829	1829	0
610	20241203	103300	79578081	1829	1829	1829	1829	0
611	20241203	103200	79578081	1829	1829	1829	1829	0
612	20241203	103100	79578081	1829	1829	1829	1829	54
613	20241203	103000	79479315	1833	1833	1833	1833	531
614	20241203	102900	78505992	1833	1833	1833	1833	0
615	20241203	102800	78505992	1833	1833	1833	1833	0
616	20241203	102700	78505992	1833	1828	1833	1828	200
617	20241203	102600	78140342	1828	1833	1834	1828	1154
618	20241203	102500	76029625	1828	1828	1828	1828	0
619	20241203	102400	76029625	1828	1830	1830	1828	1000
620	20241203	102300	74200521	1830	1831	1831	1830	634
621	20241203	102200	73040297	1830	1830	1830	1830	661
622	20241203	102100	71830667	1833	1834	1834	1833	1117
623	20241203	102000	69782794	1834	1834	1834	1834	310
624	20241203	101900	69214254	1835	1835	1835	1835	1
625	20241203	101800	69212419	1835	1835	1835	1835	0
626	20241203	101700	69212419	1835	1835	1835	1835	0
627	20241203	101600	69212419	1835	1835	1835	1835	4
628	20241203	101500	69205079	1835	1835	1835	1835	1282
629	20241203	101400	66852609	1834	1836	1836	1834	666
630	20241203	101300	65631076	1844	1844	1844	1844	0
631	20241203	101200	65631076	1844	1844	1844	1844	10
632	20241203	101100	65612636	1834	1834	1834	1834	0
633	20241203	101000	65612636	1834	1834	1834	1834	62
634	20241203	100900	65498928	1834	1834	1834	1834	110
635	20241203	100800	65297188	1835	1838	1838	1835	1300
636	20241203	100700	62910847	1844	1844	1844	1844	2
637	20241203	100600	62907159	1845	1839	1845	1839	281
638	20241203	100500	62390370	1839	1843	1848	1839	986
639	20241203	100400	60575377	1848	1848	1848	1848	0
640	20241203	100300	60575377	1848	1848	1848	1848	3
641	20241203	100200	60569833	1848	1849	1849	1848	205
642	20241203	100100	60190792	1849	1846	1850	1844	519
643	20241203	100000	59230932	1846	1848	1848	1845	1323
644	20241203	095900	56787610	1841	1841	1841	1841	0
645	20241203	095800	56787610	1841	1841	1841	1841	0
646	20241203	095700	56787610	1841	1841	1841	1841	0
647	20241203	095600	56787610	1841	1841	1841	1841	40
648	20241203	095500	56713970	1847	1846	1847	1846	531
649	20241203	095400	55733217	1846	1846	1846	1846	0
650	20241203	095300	55733217	1846	1846	1846	1846	0
651	20241203	095200	55733217	1846	1846	1846	1846	0
652	20241203	095100	55733217	1846	1846	1846	1846	16
653	20241203	095000	55703681	1846	1846	1846	1846	0
654	20241203	094900	55703681	1846	1846	1846	1846	439
655	20241203	094800	54893287	1846	1846	1846	1846	0
656	20241203	094700	54893287	1846	1846	1846	1846	0
657	20241203	094600	54893287	1846	1845	1846	1845	1080
658	20241203	094500	52900126	1845	1845	1845	1845	0
659	20241203	094400	52900126	1845	1845	1845	1845	1
660	20241203	094300	52898281	1845	1845	1845	1845	0
661	20241203	094200	52898281	1845	1845	1845	1845	79
662	20241203	094100	52752526	1845	1845	1845	1845	12
663	20241203	094000	52730386	1845	1845	1845	1845	7
664	20241203	093900	52717471	1845	1845	1845	1845	0
665	20241203	093800	52717471	1845	1845	1845	1845	0
666	20241203	093700	52717471	1845	1845	1845	1845	0
667	20241203	093600	52717471	1845	1845	1845	1845	0
668	20241203	093500	52717471	1845	1845	1845	1845	0
669	20241203	093400	52717471	1845	1845	1845	1845	26
670	20241203	093300	52669501	1843	1843	1843	1843	100
671	20241203	093200	52485201	1843	1843	1843	1843	4
672	20241203	093100	52477829	1834	1837	1837	1834	2549
673	20241203	093000	47799325	1844	1844	1844	1844	1
674	20241203	092900	47797481	1836	1836	1836	1836	0
675	20241203	092800	47797481	1836	1836	1836	1836	77
676	20241203	092700	47656109	1845	1845	1845	1845	0
677	20241203	092600	47656109	1845	1845	1845	1845	687
678	20241203	092500	46388594	1846	1846	1846	1846	0
679	20241203	092400	46388594	1846	1846	1846	1846	0
680	20241203	092300	46388594	1846	1846	1846	1846	52
681	20241203	092200	46292602	1847	1847	1847	1847	0
682	20241203	092100	46292602	1847	1847	1847	1847	0
683	20241203	092000	46292602	1847	1847	1847	1847	50
684	20241203	091900	46200252	1847	1847	1847	1847	1
685	20241203	091800	46198405	1835	1835	1835	1835	0
686	20241203	091700	46198405	1835	1848	1848	1835	942
687	20241203	091600	44468299	1845	1845	1845	1845	0
688	20241203	091500	44468299	1845	1845	1845	1845	5
689	20241203	091400	44459074	1849	1843	1849	1843	1001
690	20241203	091300	42608478	1848	1848	1848	1848	0
691	20241203	091200	42608478	1848	1834	1848	1834	202
692	20241203	091100	42237982	1850	1850	1850	1850	0
693	20241203	091000	42237982	1850	1850	1850	1849	156
694	20241203	090900	41949407	1851	1851	1851	1851	136
695	20241203	090800	41697671	1851	1851	1851	1851	117
696	20241203	090700	41481104	1851	1840	1853	1840	5065
697	20241203	090600	32124652	1847	1847	1847	1847	1
698	20241203	090500	32122805	1847	1839	1847	1839	6267
699	20241203	090400	20591784	1840	1839	1840	1839	1000
700	20241203	090300	18752534	1840	1846	1846	1840	2258
701	20241203	090200	14597514	1847	1847	1847	1847	1
702	20241203	090100	14595667	1840	1830	1847	1830	546
703	20241203	090000	13592762	1829	1817	1829	1817	7477