KissMeData/267320/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	210300	313308215	1854	1854	1854	1854	1233
3	20241204	210200	313308215	1854	1854	1854	1854	0
4	20241204	210100	313308215	1854	1854	1854	1854	0
5	20241204	210000	313308215	1854	1854	1854	1854	0
6	20241204	205900	313308215	1854	1854	1854	1854	0
7	20241204	205800	313308215	1854	1854	1854	1854	0
8	20241204	205700	313308215	1854	1854	1854	1854	0
9	20241204	205600	313308215	1854	1854	1854	1854	0
10	20241204	205500	313308215	1854	1854	1854	1854	0
11	20241204	205400	313308215	1854	1854	1854	1854	0
12	20241204	205300	313308215	1854	1854	1854	1854	0
13	20241204	205200	313308215	1854	1854	1854	1854	0
14	20241204	205100	313308215	1854	1854	1854	1854	0
15	20241204	205000	313308215	1854	1854	1854	1854	0
16	20241204	204900	313308215	1854	1854	1854	1854	0
17	20241204	204800	313308215	1854	1854	1854	1854	0
18	20241204	204700	313308215	1854	1854	1854	1854	0
19	20241204	204600	313308215	1854	1854	1854	1854	0
20	20241204	204500	313308215	1854	1854	1854	1854	0
21	20241204	204400	313308215	1854	1854	1854	1854	0
22	20241204	204300	313308215	1854	1854	1854	1854	0
23	20241204	204200	313308215	1854	1854	1854	1854	0
24	20241204	204100	313308215	1854	1854	1854	1854	0
25	20241204	204000	313308215	1854	1854	1854	1854	0
26	20241204	203900	313308215	1854	1854	1854	1854	0
27	20241204	203800	313308215	1854	1854	1854	1854	0
28	20241204	203700	313308215	1854	1854	1854	1854	0
29	20241204	203600	313308215	1854	1854	1854	1854	0
30	20241204	203500	313308215	1854	1854	1854	1854	0
31	20241204	203400	313308215	1854	1854	1854	1854	0
32	20241204	203300	313308215	1854	1854	1854	1854	1233
33	20241204	203200	313308215	1854	1854	1854	1854	0
34	20241204	203100	313308215	1854	1854	1854	1854	0
35	20241204	203000	313308215	1854	1854	1854	1854	0
36	20241204	202900	313308215	1854	1854	1854	1854	0
37	20241204	202800	313308215	1854	1854	1854	1854	0
38	20241204	202700	313308215	1854	1854	1854	1854	0
39	20241204	202600	313308215	1854	1854	1854	1854	0
40	20241204	202500	313308215	1854	1854	1854	1854	0
41	20241204	202400	313308215	1854	1854	1854	1854	0
42	20241204	202300	313308215	1854	1854	1854	1854	0
43	20241204	202200	313308215	1854	1854	1854	1854	0
44	20241204	202100	313308215	1854	1854	1854	1854	0
45	20241204	202000	313308215	1854	1854	1854	1854	0
46	20241204	201900	313308215	1854	1854	1854	1854	0
47	20241204	201800	313308215	1854	1854	1854	1854	0
48	20241204	201700	313308215	1854	1854	1854	1854	0
49	20241204	201600	313308215	1854	1854	1854	1854	0
50	20241204	201500	313308215	1854	1854	1854	1854	0
51	20241204	201400	313308215	1854	1854	1854	1854	0
52	20241204	201300	313308215	1854	1854	1854	1854	0
53	20241204	201200	313308215	1854	1854	1854	1854	0
54	20241204	201100	313308215	1854	1854	1854	1854	0
55	20241204	201000	313308215	1854	1854	1854	1854	0
56	20241204	200900	313308215	1854	1854	1854	1854	0
57	20241204	200800	313308215	1854	1854	1854	1854	0
58	20241204	200700	313308215	1854	1854	1854	1854	0
59	20241204	200600	313308215	1854	1854	1854	1854	0
60	20241204	200500	313308215	1854	1854	1854	1854	0
61	20241204	200400	313308215	1854	1854	1854	1854	0
62	20241204	200300	313308215	1854	1854	1854	1854	1233
63	20241204	200200	313308215	1854	1854	1854	1854	0
64	20241204	200100	313308215	1854	1854	1854	1854	0
65	20241204	200000	313308215	1854	1854	1854	1854	0
66	20241204	195900	313308215	1854	1854	1854	1854	0
67	20241204	195800	313308215	1854	1854	1854	1854	0
68	20241204	195700	313308215	1854	1854	1854	1854	0
69	20241204	195600	313308215	1854	1854	1854	1854	0
70	20241204	195500	313308215	1854	1854	1854	1854	0
71	20241204	195400	313308215	1854	1854	1854	1854	0
72	20241204	195300	313308215	1854	1854	1854	1854	0
73	20241204	195200	313308215	1854	1854	1854	1854	0
74	20241204	195100	313308215	1854	1854	1854	1854	0
75	20241204	195000	313308215	1854	1854	1854	1854	0
76	20241204	194900	313308215	1854	1854	1854	1854	0
77	20241204	194800	313308215	1854	1854	1854	1854	0
78	20241204	194700	313308215	1854	1854	1854	1854	0
79	20241204	194600	313308215	1854	1854	1854	1854	0
80	20241204	194500	313308215	1854	1854	1854	1854	0
81	20241204	194400	313308215	1854	1854	1854	1854	0
82	20241204	194300	313308215	1854	1854	1854	1854	0
83	20241204	194200	313308215	1854	1854	1854	1854	0
84	20241204	194100	313308215	1854	1854	1854	1854	0
85	20241204	194000	313308215	1854	1854	1854	1854	0
86	20241204	193900	313308215	1854	1854	1854	1854	0
87	20241204	193800	313308215	1854	1854	1854	1854	0
88	20241204	193700	313308215	1854	1854	1854	1854	0
89	20241204	193600	313308215	1854	1854	1854	1854	0
90	20241204	193500	313308215	1854	1854	1854	1854	0
91	20241204	193400	313308215	1854	1854	1854	1854	0
92	20241204	193300	313308215	1854	1854	1854	1854	1233
93	20241204	193200	313308215	1854	1854	1854	1854	0
94	20241204	193100	313308215	1854	1854	1854	1854	0
95	20241204	193000	313308215	1854	1854	1854	1854	0
96	20241204	192900	313308215	1854	1854	1854	1854	0
97	20241204	192800	313308215	1854	1854	1854	1854	0
98	20241204	192700	313308215	1854	1854	1854	1854	0
99	20241204	192600	313308215	1854	1854	1854	1854	0
100	20241204	192500	313308215	1854	1854	1854	1854	0
101	20241204	192400	313308215	1854	1854	1854	1854	0
102	20241204	192300	313308215	1854	1854	1854	1854	0
103	20241204	192200	313308215	1854	1854	1854	1854	0
104	20241204	192100	313308215	1854	1854	1854	1854	0
105	20241204	192000	313308215	1854	1854	1854	1854	0
106	20241204	191900	313308215	1854	1854	1854	1854	0
107	20241204	191800	313308215	1854	1854	1854	1854	0
108	20241204	191700	313308215	1854	1854	1854	1854	0
109	20241204	191600	313308215	1854	1854	1854	1854	0
110	20241204	191500	313308215	1854	1854	1854	1854	0
111	20241204	191400	313308215	1854	1854	1854	1854	0
112	20241204	191300	313308215	1854	1854	1854	1854	0
113	20241204	191200	313308215	1854	1854	1854	1854	0
114	20241204	191100	313308215	1854	1854	1854	1854	0
115	20241204	191000	313308215	1854	1854	1854	1854	0
116	20241204	190900	313308215	1854	1854	1854	1854	0
117	20241204	190800	313308215	1854	1854	1854	1854	0
118	20241204	190700	313308215	1854	1854	1854	1854	0
119	20241204	190600	313308215	1854	1854	1854	1854	0
120	20241204	190500	313308215	1854	1854	1854	1854	0
121	20241204	190400	313308215	1854	1854	1854	1854	0
122	20241204	190300	313308215	1854	1854	1854	1854	1233
123	20241204	190200	313308215	1854	1854	1854	1854	0
124	20241204	190100	313308215	1854	1854	1854	1854	0
125	20241204	190000	313308215	1854	1854	1854	1854	0
126	20241204	185900	313308215	1854	1854	1854	1854	0
127	20241204	185800	313308215	1854	1854	1854	1854	0
128	20241204	185700	313308215	1854	1854	1854	1854	0
129	20241204	185600	313308215	1854	1854	1854	1854	0
130	20241204	185500	313308215	1854	1854	1854	1854	0
131	20241204	185400	313308215	1854	1854	1854	1854	0
132	20241204	185300	313308215	1854	1854	1854	1854	0
133	20241204	185200	313308215	1854	1854	1854	1854	0
134	20241204	185100	313308215	1854	1854	1854	1854	0
135	20241204	185000	313308215	1854	1854	1854	1854	0
136	20241204	184900	313308215	1854	1854	1854	1854	0
137	20241204	184800	313308215	1854	1854	1854	1854	0
138	20241204	184700	313308215	1854	1854	1854	1854	0
139	20241204	184600	313308215	1854	1854	1854	1854	0
140	20241204	184500	313308215	1854	1854	1854	1854	0
141	20241204	184400	313308215	1854	1854	1854	1854	0
142	20241204	184300	313308215	1854	1854	1854	1854	0
143	20241204	184200	313308215	1854	1854	1854	1854	0
144	20241204	184100	313308215	1854	1854	1854	1854	0
145	20241204	184000	313308215	1854	1854	1854	1854	0
146	20241204	183900	313308215	1854	1854	1854	1854	0
147	20241204	183800	313308215	1854	1854	1854	1854	0
148	20241204	183700	313308215	1854	1854	1854	1854	0
149	20241204	183600	313308215	1854	1854	1854	1854	0
150	20241204	183500	313308215	1854	1854	1854	1854	0
151	20241204	183400	313308215	1854	1854	1854	1854	0
152	20241204	183300	313308215	1854	1854	1854	1854	1233
153	20241204	183200	313308215	1854	1854	1854	1854	0
154	20241204	183100	313308215	1854	1854	1854	1854	0
155	20241204	183000	313308215	1854	1854	1854	1854	0
156	20241204	182900	313308215	1854	1854	1854	1854	0
157	20241204	182800	313308215	1854	1854	1854	1854	0
158	20241204	182700	313308215	1854	1854	1854	1854	0
159	20241204	182600	313308215	1854	1854	1854	1854	0
160	20241204	182500	313308215	1854	1854	1854	1854	0
161	20241204	182400	313308215	1854	1854	1854	1854	0
162	20241204	182300	313308215	1854	1854	1854	1854	0
163	20241204	182200	313308215	1854	1854	1854	1854	0
164	20241204	182100	313308215	1854	1854	1854	1854	0
165	20241204	182000	313308215	1854	1854	1854	1854	0
166	20241204	181900	313308215	1854	1854	1854	1854	0
167	20241204	181800	313308215	1854	1854	1854	1854	0
168	20241204	181700	313308215	1854	1854	1854	1854	0
169	20241204	181600	313308215	1854	1854	1854	1854	0
170	20241204	181500	313308215	1854	1854	1854	1854	0
171	20241204	181400	313308215	1854	1854	1854	1854	0
172	20241204	181300	313308215	1854	1854	1854	1854	0
173	20241204	181200	313308215	1854	1854	1854	1854	0
174	20241204	181100	313308215	1854	1854	1854	1854	0
175	20241204	181000	313308215	1854	1854	1854	1854	0
176	20241204	180900	313308215	1854	1854	1854	1854	0
177	20241204	180800	313308215	1854	1854	1854	1854	0
178	20241204	180700	313308215	1854	1854	1854	1854	0
179	20241204	180600	313308215	1854	1854	1854	1854	0
180	20241204	180500	313308215	1854	1854	1854	1854	0
181	20241204	180400	313308215	1854	1854	1854	1854	0
182	20241204	180300	313308215	1854	1854	1854	1854	1233
183	20241204	180200	313308215	1854	1854	1854	1854	0
184	20241204	180100	313308215	1854	1854	1854	1854	0
185	20241204	180000	313308215	1854	1854	1854	1854	0
186	20241204	175900	313308215	1854	1854	1854	1854	0
187	20241204	175800	313308215	1854	1854	1854	1854	0
188	20241204	175700	313308215	1854	1854	1854	1854	0
189	20241204	175600	313308215	1854	1854	1854	1854	0
190	20241204	175500	313308215	1854	1854	1854	1854	0
191	20241204	175400	313308215	1854	1854	1854	1854	0
192	20241204	175300	313308215	1854	1854	1854	1854	0
193	20241204	175200	313308215	1854	1854	1854	1854	0
194	20241204	175100	313308215	1854	1854	1854	1854	0
195	20241204	175000	313308215	1854	1854	1854	1854	0
196	20241204	174900	313308215	1854	1854	1854	1854	0
197	20241204	174800	313308215	1854	1854	1854	1854	0
198	20241204	174700	313308215	1854	1854	1854	1854	0
199	20241204	174600	313308215	1854	1854	1854	1854	0
200	20241204	174500	313308215	1854	1854	1854	1854	0
201	20241204	174400	313308215	1854	1854	1854	1854	0
202	20241204	174300	313308215	1854	1854	1854	1854	0
203	20241204	174200	313308215	1854	1854	1854	1854	0
204	20241204	174100	313308215	1854	1854	1854	1854	0
205	20241204	174000	313308215	1854	1854	1854	1854	0
206	20241204	173900	313308215	1854	1854	1854	1854	0
207	20241204	173800	313308215	1854	1854	1854	1854	0
208	20241204	173700	313308215	1854	1854	1854	1854	0
209	20241204	173600	313308215	1854	1854	1854	1854	0
210	20241204	173500	313308215	1854	1854	1854	1854	0
211	20241204	173400	313308215	1854	1854	1854	1854	0
212	20241204	173300	313308215	1854	1854	1854	1854	1233
213	20241204	173200	313308215	1854	1854	1854	1854	0
214	20241204	173100	313308215	1854	1854	1854	1854	0
215	20241204	173000	313308215	1854	1854	1854	1854	0
216	20241204	172900	313308215	1854	1854	1854	1854	0
217	20241204	172800	313308215	1854	1854	1854	1854	0
218	20241204	172700	313308215	1854	1854	1854	1854	0
219	20241204	172600	313308215	1854	1854	1854	1854	0
220	20241204	172500	313308215	1854	1854	1854	1854	0
221	20241204	172400	313308215	1854	1854	1854	1854	0
222	20241204	172300	313308215	1854	1854	1854	1854	0
223	20241204	172200	313308215	1854	1854	1854	1854	0
224	20241204	172100	313308215	1854	1854	1854	1854	0
225	20241204	172000	313308215	1854	1854	1854	1854	0
226	20241204	171900	313308215	1854	1854	1854	1854	0
227	20241204	171800	313308215	1854	1854	1854	1854	0
228	20241204	171700	313308215	1854	1854	1854	1854	0
229	20241204	171600	313308215	1854	1854	1854	1854	0
230	20241204	171500	313308215	1854	1854	1854	1854	0
231	20241204	171400	313308215	1854	1854	1854	1854	0
232	20241204	171300	313308215	1854	1854	1854	1854	0
233	20241204	171200	313308215	1854	1854	1854	1854	0
234	20241204	171100	313308215	1854	1854	1854	1854	0
235	20241204	171000	313308215	1854	1854	1854	1854	0
236	20241204	170900	313308215	1854	1854	1854	1854	0
237	20241204	170800	313308215	1854	1854	1854	1854	0
238	20241204	170700	313308215	1854	1854	1854	1854	0
239	20241204	170600	313308215	1854	1854	1854	1854	0
240	20241204	170500	313308215	1854	1854	1854	1854	0
241	20241204	170400	313308215	1854	1854	1854	1854	0
242	20241204	170300	313308215	1854	1854	1854	1854	1233
243	20241204	170200	313308215	1854	1854	1854	1854	0
244	20241204	170100	313308215	1854	1854	1854	1854	0
245	20241204	170000	313308215	1854	1854	1854	1854	0
246	20241204	165900	313308215	1854	1854	1854	1854	0
247	20241204	165800	313308215	1854	1854	1854	1854	0
248	20241204	165700	313308215	1854	1854	1854	1854	0
249	20241204	165600	313308215	1854	1854	1854	1854	0
250	20241204	165500	313308215	1854	1854	1854	1854	0
251	20241204	165400	313308215	1854	1854	1854	1854	0
252	20241204	165300	313308215	1854	1854	1854	1854	0
253	20241204	165200	313308215	1854	1854	1854	1854	0
254	20241204	165100	313308215	1854	1854	1854	1854	0
255	20241204	165000	313308215	1854	1854	1854	1854	0
256	20241204	164900	313308215	1854	1854	1854	1854	0
257	20241204	164800	313308215	1854	1854	1854	1854	0
258	20241204	164700	313308215	1854	1854	1854	1854	0
259	20241204	164600	313308215	1854	1854	1854	1854	0
260	20241204	164500	313308215	1854	1854	1854	1854	0
261	20241204	164400	313308215	1854	1854	1854	1854	0
262	20241204	164300	313308215	1854	1854	1854	1854	0
263	20241204	164200	313308215	1854	1854	1854	1854	0
264	20241204	164100	313308215	1854	1854	1854	1854	0
265	20241204	164000	313308215	1854	1854	1854	1854	0
266	20241204	163900	313308215	1854	1854	1854	1854	0
267	20241204	163800	313308215	1854	1854	1854	1854	0
268	20241204	163700	313308215	1854	1854	1854	1854	0
269	20241204	163600	313308215	1854	1854	1854	1854	0
270	20241204	163500	313308215	1854	1854	1854	1854	0
271	20241204	163400	313308215	1854	1854	1854	1854	0
272	20241204	163300	313308215	1854	1854	1854	1854	1233
273	20241204	163200	313308215	1854	1854	1854	1854	0
274	20241204	163100	313308215	1854	1854	1854	1854	0
275	20241204	163000	313308215	1854	1854	1854	1854	0
276	20241204	162900	313308215	1854	1854	1854	1854	0
277	20241204	162800	313308215	1854	1854	1854	1854	0
278	20241204	162700	313308215	1854	1854	1854	1854	0
279	20241204	162600	313308215	1854	1854	1854	1854	0
280	20241204	162500	313308215	1854	1854	1854	1854	0
281	20241204	162400	313308215	1854	1854	1854	1854	0
282	20241204	162300	313308215	1854	1854	1854	1854	0
283	20241204	162200	313308215	1854	1854	1854	1854	0
284	20241204	162100	313308215	1854	1854	1854	1854	0
285	20241204	162000	313308215	1854	1854	1854	1854	0
286	20241204	161900	313308215	1854	1854	1854	1854	0
287	20241204	161800	313308215	1854	1854	1854	1854	0
288	20241204	161700	313308215	1854	1854	1854	1854	0
289	20241204	161600	313308215	1854	1854	1854	1854	0
290	20241204	161500	313308215	1854	1854	1854	1854	0
291	20241204	161400	313308215	1854	1854	1854	1854	0
292	20241204	161300	313308215	1854	1854	1854	1854	0
293	20241204	161200	313308215	1854	1854	1854	1854	0
294	20241204	161100	313308215	1854	1854	1854	1854	0
295	20241204	161000	313308215	1854	1854	1854	1854	0
296	20241204	160900	313308215	1854	1854	1854	1854	0
297	20241204	160800	313308215	1854	1854	1854	1854	0
298	20241204	160700	313308215	1854	1854	1854	1854	0
299	20241204	160600	313308215	1854	1854	1854	1854	0
300	20241204	160500	313308215	1854	1854	1854	1854	0
301	20241204	160400	313308215	1854	1854	1854	1854	0
302	20241204	160300	313308215	1854	1854	1854	1854	1233
303	20241204	160200	313308215	1854	1854	1854	1854	0
304	20241204	160100	313308215	1854	1854	1854	1854	0
305	20241204	160000	313308215	1854	1854	1854	1854	0
306	20241204	155900	313308215	1854	1854	1854	1854	0
307	20241204	155800	313308215	1854	1854	1854	1854	0
308	20241204	155700	313308215	1854	1854	1854	1854	0
309	20241204	155600	313308215	1854	1854	1854	1854	0
310	20241204	155500	313308215	1854	1854	1854	1854	0
311	20241204	155400	313308215	1854	1854	1854	1854	0
312	20241204	155300	313308215	1854	1854	1854	1854	0
313	20241204	155200	313308215	1854	1854	1854	1854	0
314	20241204	155100	313308215	1854	1854	1854	1854	0
315	20241204	155000	313308215	1854	1854	1854	1854	0
316	20241204	154900	313308215	1854	1854	1854	1854	0
317	20241204	154800	313308215	1854	1854	1854	1854	0
318	20241204	154700	313308215	1854	1854	1854	1854	0
319	20241204	154600	313308215	1854	1854	1854	1854	0
320	20241204	154500	313308215	1854	1854	1854	1854	0
321	20241204	154400	313308215	1854	1854	1854	1854	0
322	20241204	154300	313308215	1854	1854	1854	1854	0
323	20241204	154200	313308215	1854	1854	1854	1854	0
324	20241204	154100	313308215	1854	1854	1854	1854	0
325	20241204	154000	313308215	1854	1854	1854	1854	0
326	20241204	153900	313308215	1854	1854	1854	1854	0
327	20241204	153800	313308215	1854	1854	1854	1854	0
328	20241204	153700	313308215	1854	1854	1854	1854	0
329	20241204	153600	313308215	1854	1854	1854	1854	0
330	20241204	153500	313308215	1854	1854	1854	1854	0
331	20241204	153400	313308215	1854	1854	1854	1854	0
332	20241204	153300	313308215	1854	1854	1854	1854	1233
333	20241204	153200	313308215	1854	1854	1854	1854	0
334	20241204	153100	313308215	1854	1854	1854	1854	0
335	20241204	153000	313308215	1854	1854	1854	1854	1233
336	20241204	152900	311022233	1856	1856	1856	1856	0
337	20241204	152800	311022233	1856	1856	1856	1856	0
338	20241204	152700	311022233	1856	1856	1856	1856	0
339	20241204	152600	311022233	1856	1856	1856	1856	0
340	20241204	152500	311022233	1856	1856	1856	1856	0
341	20241204	152400	311022233	1856	1856	1856	1856	0
342	20241204	152300	311022233	1856	1856	1856	1856	0
343	20241204	152200	311022233	1856	1856	1856	1856	0
344	20241204	152100	311022233	1856	1856	1856	1856	0
345	20241204	152000	311022233	1856	1856	1856	1856	0
346	20241204	151900	311022233	1856	1856	1856	1856	1494
347	20241204	151800	308249369	1856	1857	1857	1856	602
348	20241204	151700	307132032	1857	1858	1858	1856	2287
349	20241204	151600	302887294	1858	1857	1858	1857	21
350	20241204	151500	302848286	1857	1858	1860	1857	28
351	20241204	151400	302796225	1858	1858	1858	1858	82
352	20241204	151300	302643869	1858	1858	1858	1857	15
353	20241204	151200	302616002	1857	1856	1858	1856	6
354	20241204	151100	302604862	1857	1861	1861	1856	108
355	20241204	151000	302404199	1858	1858	1858	1858	97
356	20241204	150900	302223973	1858	1857	1859	1857	6
357	20241204	150800	302212824	1850	1850	1850	1850	0
358	20241204	150700	302212824	1850	1850	1850	1850	406
359	20241204	150600	301461724	1850	1850	1850	1850	0
360	20241204	150500	301461724	1850	1856	1856	1850	182
361	20241204	150400	301124380	1857	1857	1857	1857	17
362	20241204	150300	301092811	1857	1859	1859	1856	385
363	20241204	150200	300377762	1859	1859	1859	1859	110
364	20241204	150100	300173272	1859	1859	1859	1859	16
365	20241204	150000	300143528	1859	1860	1860	1858	333
366	20241204	145900	299524488	1859	1861	1861	1859	203
367	20241204	145800	299147044	1861	1861	1861	1861	25
368	20241204	145700	299100519	1861	1862	1862	1861	27
369	20241204	145600	299050270	1860	1863	1863	1860	2751
370	20241204	145500	293933317	1863	1863	1863	1863	8
371	20241204	145400	293918413	1865	1865	1865	1864	40
372	20241204	145300	293843823	1865	1865	1865	1865	2
373	20241204	145200	293840093	1865	1864	1865	1864	15
374	20241204	145100	293812128	1860	1860	1860	1860	0
375	20241204	145000	293812128	1860	1860	1860	1860	659
376	20241204	144900	292586388	1860	1860	1860	1860	55
377	20241204	144800	292484088	1860	1860	1860	1860	0
378	20241204	144700	292484088	1860	1860	1860	1860	0
379	20241204	144600	292484088	1860	1860	1860	1860	0
380	20241204	144500	292484088	1860	1860	1860	1860	0
381	20241204	144400	292484088	1860	1860	1860	1860	25
382	20241204	144300	292437588	1858	1858	1858	1858	0
383	20241204	144200	292437588	1858	1858	1858	1858	290
384	20241204	144100	291898768	1858	1858	1858	1858	354
385	20241204	144000	291241036	1854	1854	1854	1854	8
386	20241204	143900	291226204	1855	1857	1857	1855	16
387	20241204	143800	291196496	1856	1856	1856	1856	0
388	20241204	143700	291196496	1856	1856	1856	1856	0
389	20241204	143600	291196496	1856	1856	1856	1856	5
390	20241204	143500	291187216	1840	1845	1845	1840	12
391	20241204	143400	291165107	1839	1839	1839	1839	0
392	20241204	143300	291165107	1839	1839	1839	1839	0
393	20241204	143200	291165107	1839	1840	1840	1837	495
394	20241204	143100	290254888	1854	1854	1854	1854	1
395	20241204	143000	290253034	1857	1857	1857	1857	0
396	20241204	142900	290253034	1857	1857	1857	1857	0
397	20241204	142800	290253034	1857	1857	1857	1857	0
398	20241204	142700	290253034	1857	1857	1857	1857	30
399	20241204	142600	290197324	1837	1850	1850	1837	200
400	20241204	142500	289829768	1856	1856	1856	1856	0
401	20241204	142400	289829768	1856	1856	1856	1856	0
402	20241204	142300	289829768	1856	1855	1856	1855	1037
403	20241204	142200	287905596	1856	1856	1856	1856	0
404	20241204	142100	287905596	1856	1845	1856	1835	4353
405	20241204	142000	279900546	1840	1848	1848	1840	5607
406	20241204	141900	269569745	1848	1849	1849	1848	1082
407	20241204	141800	267569241	1849	1849	1849	1849	1500
408	20241204	141700	264795741	1849	1854	1854	1849	286
409	20241204	141600	264266612	1855	1856	1856	1855	110
410	20241204	141500	264062561	1856	1858	1858	1855	12
411	20241204	141400	264040272	1858	1858	1858	1858	0
412	20241204	141300	264040272	1858	1858	1858	1858	0
413	20241204	141200	264040272	1858	1858	1858	1858	0
414	20241204	141100	264040272	1858	1858	1858	1858	0
415	20241204	141000	264040272	1858	1858	1858	1858	0
416	20241204	140900	264040272	1858	1858	1858	1858	0
417	20241204	140800	264040272	1858	1858	1858	1858	1
418	20241204	140700	264038414	1858	1858	1858	1858	38
419	20241204	140600	263967810	1858	1858	1858	1858	0
420	20241204	140500	263967810	1858	1858	1858	1858	1
421	20241204	140400	263965952	1850	1851	1851	1850	677
422	20241204	140300	262713279	1859	1859	1859	1859	0
423	20241204	140200	262713279	1859	1859	1859	1859	251
424	20241204	140100	262246670	1850	1859	1859	1850	180
425	20241204	140000	261913598	1859	1859	1859	1859	1
426	20241204	135900	261911739	1859	1859	1859	1859	1
427	20241204	135800	261909880	1850	1850	1850	1850	0
428	20241204	135700	261909880	1850	1850	1850	1850	0
429	20241204	135600	261909880	1850	1859	1859	1850	7523
430	20241204	135500	247976544	1860	1860	1860	1860	0
431	20241204	135400	247976544	1860	1860	1860	1860	0
432	20241204	135300	247976544	1860	1860	1860	1860	5
433	20241204	135200	247967244	1858	1860	1860	1858	231
434	20241204	135100	247537634	1861	1861	1861	1861	0
435	20241204	135000	247537634	1861	1861	1861	1861	20
436	20241204	134900	247500414	1861	1862	1862	1861	22
437	20241204	134800	247459467	1862	1862	1862	1862	0
438	20241204	134700	247459467	1862	1865	1865	1862	75
439	20241204	134600	247319800	1865	1865	1865	1865	4
440	20241204	134500	247312340	1863	1863	1863	1863	0
441	20241204	134400	247312340	1863	1864	1864	1863	10
442	20241204	134300	247293705	1865	1866	1866	1865	93
443	20241204	134200	247120257	1866	1867	1867	1866	240
444	20241204	134100	246672415	1866	1866	1866	1866	0
445	20241204	134000	246672415	1866	1866	1866	1866	0
446	20241204	133900	246672415	1866	1869	1869	1866	67
447	20241204	133800	246547302	1870	1870	1870	1870	10
448	20241204	133700	246528602	1876	1876	1876	1876	1
449	20241204	133600	246526726	1869	1876	1876	1869	993
450	20241204	133500	244670788	1876	1876	1876	1876	0
451	20241204	133400	244670788	1876	1876	1876	1876	1
452	20241204	133300	244668912	1869	1869	1869	1869	100
453	20241204	133200	244482012	1876	1876	1876	1876	1
454	20241204	133100	244480136	1869	1869	1869	1869	0
455	20241204	133000	244480136	1869	1869	1869	1869	910
456	20241204	132900	242779346	1876	1869	1876	1869	11
457	20241204	132800	242758780	1869	1869	1869	1869	1012
458	20241204	132700	240867352	1870	1870	1870	1870	0
459	20241204	132600	240867352	1870	1876	1876	1870	6
460	20241204	132500	240856126	1876	1876	1876	1876	0
461	20241204	132400	240856126	1876	1876	1876	1876	10
462	20241204	132300	240837366	1876	1876	1876	1876	1
463	20241204	132200	240835490	1869	1869	1869	1869	0
464	20241204	132100	240835490	1869	1876	1876	1869	1017
465	20241204	132000	238934696	1876	1876	1876	1869	67
466	20241204	131900	238809032	1875	1875	1875	1875	1020
467	20241204	131800	236896532	1875	1875	1875	1875	0
468	20241204	131700	236896532	1875	1875	1875	1875	0
469	20241204	131600	236896532	1875	1875	1875	1875	1
470	20241204	131500	236894657	1869	1870	1870	1869	20
471	20241204	131400	236857269	1870	1870	1870	1870	0
472	20241204	131300	236857269	1870	1870	1870	1870	0
473	20241204	131200	236857269	1870	1871	1871	1870	2002
474	20241204	131100	233113528	1872	1874	1874	1872	429
475	20241204	131000	232309593	1874	1874	1874	1874	1
476	20241204	130900	232307719	1872	1872	1872	1872	0
477	20241204	130800	232307719	1872	1872	1872	1872	100
478	20241204	130700	232120519	1876	1877	1877	1876	32
479	20241204	130600	232060476	1877	1877	1877	1877	0
480	20241204	130500	232060476	1877	1877	1877	1877	0
481	20241204	130400	232060476	1877	1877	1877	1877	0
482	20241204	130300	232060476	1877	1877	1877	1877	1
483	20241204	130200	232058599	1877	1877	1877	1877	0
484	20241204	130100	232058599	1877	1877	1877	1877	15
485	20241204	130000	232030444	1865	1866	1866	1865	154
486	20241204	125900	231743157	1878	1878	1878	1878	2
487	20241204	125800	231739401	1878	1878	1878	1878	1
488	20241204	125700	231737523	1878	1878	1878	1878	0
489	20241204	125600	231737523	1878	1877	1878	1877	500
490	20241204	125500	230798527	1878	1860	1878	1860	111
491	20241204	125400	230591603	1860	1860	1860	1860	30
492	20241204	125300	230535803	1863	1860	1863	1850	2381
493	20241204	125200	226125361	1863	1856	1863	1856	3063
494	20241204	125100	220438533	1856	1855	1856	1855	124
495	20241204	125000	220208511	1856	1854	1856	1854	308
496	20241204	124900	219637369	1847	1854	1854	1847	126
497	20241204	124800	219404625	1855	1855	1855	1855	0
498	20241204	124700	219404625	1855	1846	1855	1846	4
499	20241204	124600	219397223	1856	1856	1856	1856	0
500	20241204	124500	219397223	1856	1846	1856	1846	2
501	20241204	124400	219393521	1856	1856	1856	1856	1
502	20241204	124300	219391665	1844	1844	1844	1844	0
503	20241204	124200	219391665	1844	1844	1844	1844	0
504	20241204	124100	219391665	1844	1855	1855	1844	3100
505	20241204	124000	213675197	1856	1845	1856	1845	54
506	20241204	123900	213575556	1857	1856	1857	1856	252
507	20241204	123800	213107843	1844	1844	1845	1844	88
508	20241204	123700	212945569	1840	1840	1840	1840	0
509	20241204	123600	212945569	1840	1846	1846	1840	326
510	20241204	123500	212345489	1840	1846	1846	1840	8937
511	20241204	123400	195891802	1859	1859	1859	1859	24
512	20241204	123300	195847186	1858	1858	1858	1858	100
513	20241204	123200	195661386	1858	1858	1858	1858	3
514	20241204	123100	195655812	1858	1858	1858	1858	101
515	20241204	123000	195468154	1845	1845	1845	1845	0
516	20241204	122900	195468154	1845	1845	1845	1845	1000
517	20241204	122800	193623154	1860	1860	1860	1860	100
518	20241204	122700	193437154	1862	1843	1862	1843	103
519	20241204	122600	193247306	1844	1848	1863	1844	4643
520	20241204	122500	184677648	1853	1855	1855	1849	3568
521	20241204	122400	178069605	1855	1855	1855	1855	6
522	20241204	122300	178058475	1855	1862	1862	1855	2105
523	20241204	122200	174145830	1863	1863	1863	1863	0
524	20241204	122100	174145830	1863	1863	1863	1863	356
525	20241204	122000	173482602	1863	1865	1865	1863	172
526	20241204	121900	173162014	1865	1865	1865	1865	439
527	20241204	121800	172343279	1863	1863	1863	1863	110
528	20241204	121700	172138349	1865	1864	1866	1864	1815
529	20241204	121600	168753838	1863	1864	1866	1863	2047
530	20241204	121500	164939136	1866	1866	1866	1864	36
531	20241204	121400	164872018	1866	1866	1866	1866	411
532	20241204	121300	164105092	1866	1873	1873	1866	315
533	20241204	121200	163515866	1873	1873	1873	1873	5
534	20241204	121100	163506501	1877	1877	1877	1877	0
535	20241204	121000	163506501	1877	1877	1877	1877	0
536	20241204	120900	163506501	1877	1877	1877	1877	21
537	20241204	120800	163467084	1877	1877	1877	1877	0
538	20241204	120700	163467084	1877	1877	1877	1877	0
539	20241204	120600	163467084	1877	1877	1877	1877	16
540	20241204	120500	163437052	1878	1878	1878	1878	0
541	20241204	120400	163437052	1878	1878	1878	1878	0
542	20241204	120300	163437052	1878	1877	1878	1877	30
543	20241204	120200	163380727	1879	1879	1879	1879	433
544	20241204	120100	162567120	1877	1877	1877	1877	0
545	20241204	120000	162567120	1877	1877	1877	1877	0
546	20241204	115900	162567120	1877	1877	1877	1877	0
547	20241204	115800	162567120	1877	1877	1877	1877	0
548	20241204	115700	162567120	1877	1877	1877	1877	0
549	20241204	115600	162567120	1877	1877	1877	1877	0
550	20241204	115500	162567120	1877	1877	1877	1877	0
551	20241204	115400	162567120	1877	1877	1877	1877	23
552	20241204	115300	162523949	1877	1877	1877	1877	4
553	20241204	115200	162516441	1877	1877	1877	1877	1
554	20241204	115100	162514564	1877	1877	1877	1877	167
555	20241204	115000	162201105	1877	1877	1877	1877	0
556	20241204	114900	162201105	1877	1877	1877	1877	13
557	20241204	114800	162176704	1877	1877	1877	1877	21
558	20241204	114700	162137287	1877	1877	1877	1877	0
559	20241204	114600	162137287	1877	1877	1877	1877	100
560	20241204	114500	161949587	1877	1861	1877	1861	7
561	20241204	114400	161936544	1861	1861	1861	1861	7
562	20241204	114300	161923517	1861	1861	1861	1861	0
563	20241204	114200	161923517	1861	1861	1861	1861	0
564	20241204	114100	161923517	1861	1861	1861	1861	0
565	20241204	114000	161923517	1861	1861	1861	1861	1
566	20241204	113900	161921656	1850	1860	1860	1850	3294
567	20241204	113800	155814725	1861	1861	1861	1861	0
568	20241204	113700	155814725	1861	1860	1861	1860	247
569	20241204	113600	155355135	1861	1861	1861	1861	20
570	20241204	113500	155317915	1861	1860	1861	1860	3
571	20241204	113400	155312333	1879	1879	1879	1879	0
572	20241204	113300	155312333	1879	1879	1879	1879	50
573	20241204	113200	155218383	1879	1879	1879	1879	0
574	20241204	113100	155218383	1879	1879	1879	1879	1
575	20241204	113000	155216504	1859	1859	1859	1859	0
576	20241204	112900	155216504	1859	1859	1859	1859	130
577	20241204	112800	154974834	1859	1864	1864	1859	3460
578	20241204	112700	148537674	1865	1867	1867	1865	1259
579	20241204	112600	146189294	1867	1868	1868	1867	743
580	20241204	112500	144801933	1868	1870	1870	1868	1553
581	20241204	112400	141899594	1870	1870	1870	1870	41
582	20241204	112300	141822924	1879	1879	1879	1879	500
583	20241204	112200	140883424	1870	1875	1875	1870	6000
584	20241204	112100	129662190	1878	1878	1878	1878	0
585	20241204	112000	129662190	1878	1878	1878	1878	0
586	20241204	111900	129662190	1878	1878	1878	1878	0
587	20241204	111800	129662190	1878	1878	1878	1878	1
588	20241204	111700	129660312	1878	1879	1879	1878	51
589	20241204	111600	129564484	1879	1879	1879	1879	0
590	20241204	111500	129564484	1879	1879	1879	1879	0
591	20241204	111400	129564484	1879	1879	1879	1879	0
592	20241204	111300	129564484	1879	1876	1879	1870	1145
593	20241204	111200	127422232	1870	1870	1870	1870	0
594	20241204	111100	127422232	1870	1870	1870	1870	0
595	20241204	111000	127422232	1870	1870	1870	1870	0
596	20241204	110900	127422232	1870	1870	1870	1870	0
597	20241204	110800	127422232	1870	1870	1870	1870	0
598	20241204	110700	127422232	1870	1870	1870	1870	200
599	20241204	110600	127048232	1879	1879	1879	1879	2
600	20241204	110500	127044474	1870	1870	1870	1870	0
601	20241204	110400	127044474	1870	1870	1870	1870	0
602	20241204	110300	127044474	1870	1870	1870	1870	300
603	20241204	110200	126483474	1870	1870	1870	1870	50
604	20241204	110100	126389974	1870	1870	1870	1870	200
605	20241204	110000	126015974	1870	1873	1873	1870	1000
606	20241204	105900	124144671	1873	1877	1877	1873	45
607	20241204	105800	124060344	1879	1879	1879	1879	10
608	20241204	105700	124041554	1879	1879	1879	1879	0
609	20241204	105600	124041554	1879	1879	1879	1879	0
610	20241204	105500	124041554	1879	1879	1879	1879	0
611	20241204	105400	124041554	1879	1870	1879	1868	157
612	20241204	105300	123747431	1879	1879	1879	1879	100
613	20241204	105200	123559531	1870	1870	1870	1870	0
614	20241204	105100	123559531	1870	1870	1870	1870	0
615	20241204	105000	123559531	1870	1872	1872	1870	499
616	20241204	104900	122626123	1880	1880	1880	1880	0
617	20241204	104800	122626123	1880	1880	1880	1880	0
618	20241204	104700	122626123	1880	1880	1880	1880	586
619	20241204	104600	121524443	1880	1880	1880	1880	64
620	20241204	104500	121404123	1872	1872	1872	1872	100
621	20241204	104400	121216923	1872	1878	1878	1872	380
622	20241204	104300	120505557	1878	1878	1878	1878	20
623	20241204	104200	120467997	1882	1882	1882	1882	171
624	20241204	104100	120146175	1882	1882	1882	1882	20
625	20241204	104000	120108535	1882	1882	1882	1882	3
626	20241204	103900	120102889	1888	1888	1888	1888	0
627	20241204	103800	120102889	1888	1888	1888	1888	0
628	20241204	103700	120102889	1888	1888	1888	1888	9
629	20241204	103600	120085897	1893	1893	1893	1893	0
630	20241204	103500	120085897	1893	1893	1893	1893	13
631	20241204	103400	120061288	1872	1872	1872	1872	606
632	20241204	103300	118926856	1894	1871	1894	1860	3265
633	20241204	103200	112831373	1871	1894	1894	1871	1504
634	20241204	103100	110009812	1878	1882	1882	1878	1084
635	20241204	103000	107973934	1894	1894	1894	1894	0
636	20241204	102900	107973934	1894	1894	1894	1894	0
637	20241204	102800	107973934	1894	1894	1894	1894	1
638	20241204	102700	107972040	1894	1894	1894	1894	0
639	20241204	102600	107972040	1894	1894	1894	1894	1
640	20241204	102500	107970146	1882	1886	1886	1882	117
641	20241204	102400	107749867	1884	1884	1884	1884	0
642	20241204	102300	107749867	1884	1884	1884	1884	0
643	20241204	102200	107749867	1884	1884	1884	1884	0
644	20241204	102100	107749867	1884	1884	1884	1884	0
645	20241204	102000	107749867	1884	1884	1884	1884	0
646	20241204	101900	107749867	1884	1884	1884	1884	0
647	20241204	101800	107749867	1884	1884	1884	1884	1000
648	20241204	101700	105865867	1884	1894	1894	1884	73
649	20241204	101600	105727956	1894	1894	1894	1894	0
650	20241204	101500	105727956	1894	1892	1894	1886	56
651	20241204	101400	105622052	1893	1891	1893	1891	1050
652	20241204	101300	103634664	1878	1878	1878	1878	0
653	20241204	101200	103634664	1878	1878	1878	1878	2
654	20241204	101100	103630908	1893	1878	1893	1878	95
655	20241204	101000	103452288	1878	1886	1886	1878	958
656	20241204	100900	101650113	1893	1887	1893	1887	106
657	20241204	100800	101450085	1887	1886	1887	1886	221
658	20241204	100700	101033267	1887	1887	1887	1887	1
659	20241204	100600	101031380	1886	1887	1887	1886	31
660	20241204	100500	100972904	1887	1887	1887	1887	0
661	20241204	100400	100972904	1887	1887	1887	1887	2
662	20241204	100300	100969130	1887	1887	1887	1887	0
663	20241204	100200	100969130	1887	1893	1893	1887	41
664	20241204	100100	100891733	1891	1891	1891	1891	0
665	20241204	100000	100891733	1891	1891	1891	1891	0
666	20241204	095900	100891733	1891	1891	1891	1891	11
667	20241204	095800	100870932	1893	1893	1893	1893	10
668	20241204	095700	100852002	1894	1894	1894	1894	0
669	20241204	095600	100852002	1894	1894	1894	1894	0
670	20241204	095500	100852002	1894	1894	1894	1894	0
671	20241204	095400	100852002	1894	1894	1894	1894	0
672	20241204	095300	100852002	1894	1894	1894	1894	57
673	20241204	095200	100744044	1894	1884	1894	1884	158
674	20241204	095100	100445872	1894	1894	1894	1894	12
675	20241204	095000	100423144	1894	1878	1894	1877	718
676	20241204	094900	99074725	1895	1878	1895	1876	5240
677	20241204	094800	89234523	1878	1886	1886	1878	3500
678	20241204	094700	82651083	1885	1885	1885	1885	0
679	20241204	094600	82651083	1885	1885	1885	1885	20
680	20241204	094500	82613383	1885	1887	1887	1883	1222
681	20241204	094400	80310320	1887	1897	1897	1887	79
682	20241204	094300	80161187	1897	1897	1897	1897	500
683	20241204	094200	79212687	1909	1909	1909	1909	0
684	20241204	094100	79212687	1909	1909	1909	1909	1
685	20241204	094000	79210778	1910	1910	1910	1910	218
686	20241204	093900	78794398	1910	1910	1910	1910	1191
687	20241204	093800	76519588	1910	1909	1910	1909	500
688	20241204	093700	75564688	1910	1888	1910	1888	966
689	20241204	093600	73727787	1888	1891	1891	1881	3105
690	20241204	093500	67861155	1891	1891	1891	1891	0
691	20241204	093400	67861155	1891	1900	1900	1891	1620
692	20241204	093300	64797385	1900	1900	1900	1900	0
693	20241204	093200	64797385	1900	1893	1900	1893	18
694	20241204	093100	64763255	1893	1895	1895	1893	344
695	20241204	093000	64111537	1896	1895	1897	1895	1138
696	20241204	092900	61953857	1896	1897	1897	1896	290
697	20241204	092800	61403739	1897	1900	1900	1897	586
698	20241204	092700	60290379	1901	1910	1910	1901	49
699	20241204	092600	60197221	1910	1903	1910	1900	1543
700	20241204	092500	57262260	1903	1908	1908	1903	291
701	20241204	092400	56708376	1917	1906	1917	1906	2
702	20241204	092300	56704553	1903	1903	1903	1903	0
703	20241204	092200	56704553	1903	1903	1903	1903	0
704	20241204	092100	56704553	1903	1903	1903	1903	0
705	20241204	092000	56704553	1903	1903	1903	1903	0
706	20241204	091900	56704553	1903	1910	1910	1903	31
707	20241204	091800	56645350	1910	1910	1910	1910	14
708	20241204	091700	56618610	1900	1900	1900	1900	36
709	20241204	091600	56550210	1900	1906	1910	1900	3034
710	20241204	091500	50777780	1910	1911	1911	1910	831
711	20241204	091400	49189747	1911	1912	1914	1911	2737
712	20241204	091300	43956226	1912	1911	1922	1911	853
713	20241204	091200	42325430	1912	1913	1913	1912	500
714	20241204	091100	41369410	1912	1912	1912	1912	0
715	20241204	091000	41369410	1912	1912	1912	1912	420
716	20241204	090900	40566370	1924	1924	1924	1924	985
717	20241204	090800	38671230	1924	1919	1924	1904	3066
718	20241204	090700	32786380	1910	1909	1910	1909	506
719	20241204	090600	31820120	1900	1900	1900	1900	359
720	20241204	090500	31138020	1893	1894	1894	1893	500
721	20241204	090400	30191510	1891	1891	1891	1891	0
722	20241204	090300	30191510	1891	1889	1891	1888	2066
723	20241204	090200	26288009	1856	1856	1856	1856	70
724	20241204	090100	26158089	1854	1862	1873	1854	9430
725	20241204	090000	8551541	1862	1876	1876	1830	4601