KissMeData/047080/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193100	194704963	1329	1329	1329	1329	1415
3	20241203	193000	194704963	1329	1329	1329	1329	0
4	20241203	192900	194704963	1329	1329	1329	1329	0
5	20241203	192800	194704963	1329	1329	1329	1329	0
6	20241203	192700	194704963	1329	1329	1329	1329	0
7	20241203	192600	194704963	1329	1329	1329	1329	0
8	20241203	192500	194704963	1329	1329	1329	1329	0
9	20241203	192400	194704963	1329	1329	1329	1329	0
10	20241203	192300	194704963	1329	1329	1329	1329	0
11	20241203	192200	194704963	1329	1329	1329	1329	0
12	20241203	192100	194704963	1329	1329	1329	1329	0
13	20241203	192000	194704963	1329	1329	1329	1329	0
14	20241203	191900	194704963	1329	1329	1329	1329	0
15	20241203	191800	194704963	1329	1329	1329	1329	0
16	20241203	191700	194704963	1329	1329	1329	1329	0
17	20241203	191600	194704963	1329	1329	1329	1329	0
18	20241203	191500	194704963	1329	1329	1329	1329	0
19	20241203	191400	194704963	1329	1329	1329	1329	0
20	20241203	191300	194704963	1329	1329	1329	1329	0
21	20241203	191200	194704963	1329	1329	1329	1329	0
22	20241203	191100	194704963	1329	1329	1329	1329	0
23	20241203	191000	194704963	1329	1329	1329	1329	0
24	20241203	190900	194704963	1329	1329	1329	1329	0
25	20241203	190800	194704963	1329	1329	1329	1329	0
26	20241203	190700	194704963	1329	1329	1329	1329	0
27	20241203	190600	194704963	1329	1329	1329	1329	0
28	20241203	190500	194704963	1329	1329	1329	1329	0
29	20241203	190400	194704963	1329	1329	1329	1329	0
30	20241203	190300	194704963	1329	1329	1329	1329	0
31	20241203	190200	194704963	1329	1329	1329	1329	0
32	20241203	190100	194704963	1329	1329	1329	1329	1415
33	20241203	190000	194704963	1329	1329	1329	1329	0
34	20241203	185900	194704963	1329	1329	1329	1329	0
35	20241203	185800	194704963	1329	1329	1329	1329	0
36	20241203	185700	194704963	1329	1329	1329	1329	0
37	20241203	185600	194704963	1329	1329	1329	1329	0
38	20241203	185500	194704963	1329	1329	1329	1329	0
39	20241203	185400	194704963	1329	1329	1329	1329	0
40	20241203	185300	194704963	1329	1329	1329	1329	0
41	20241203	185200	194704963	1329	1329	1329	1329	0
42	20241203	185100	194704963	1329	1329	1329	1329	0
43	20241203	185000	194704963	1329	1329	1329	1329	0
44	20241203	184900	194704963	1329	1329	1329	1329	0
45	20241203	184800	194704963	1329	1329	1329	1329	0
46	20241203	184700	194704963	1329	1329	1329	1329	0
47	20241203	184600	194704963	1329	1329	1329	1329	0
48	20241203	184500	194704963	1329	1329	1329	1329	0
49	20241203	184400	194704963	1329	1329	1329	1329	0
50	20241203	184300	194704963	1329	1329	1329	1329	0
51	20241203	184200	194704963	1329	1329	1329	1329	0
52	20241203	184100	194704963	1329	1329	1329	1329	0
53	20241203	184000	194704963	1329	1329	1329	1329	0
54	20241203	183900	194704963	1329	1329	1329	1329	0
55	20241203	183800	194704963	1329	1329	1329	1329	0
56	20241203	183700	194704963	1329	1329	1329	1329	0
57	20241203	183600	194704963	1329	1329	1329	1329	0
58	20241203	183500	194704963	1329	1329	1329	1329	0
59	20241203	183400	194704963	1329	1329	1329	1329	0
60	20241203	183300	194704963	1329	1329	1329	1329	0
61	20241203	183200	194704963	1329	1329	1329	1329	0
62	20241203	183100	194704963	1329	1329	1329	1329	1415
63	20241203	183000	194704963	1329	1329	1329	1329	0
64	20241203	182900	194704963	1329	1329	1329	1329	0
65	20241203	182800	194704963	1329	1329	1329	1329	0
66	20241203	182700	194704963	1329	1329	1329	1329	0
67	20241203	182600	194704963	1329	1329	1329	1329	0
68	20241203	182500	194704963	1329	1329	1329	1329	0
69	20241203	182400	194704963	1329	1329	1329	1329	0
70	20241203	182300	194704963	1329	1329	1329	1329	0
71	20241203	182200	194704963	1329	1329	1329	1329	0
72	20241203	182100	194704963	1329	1329	1329	1329	0
73	20241203	182000	194704963	1329	1329	1329	1329	0
74	20241203	181900	194704963	1329	1329	1329	1329	0
75	20241203	181800	194704963	1329	1329	1329	1329	0
76	20241203	181700	194704963	1329	1329	1329	1329	0
77	20241203	181600	194704963	1329	1329	1329	1329	0
78	20241203	181500	194704963	1329	1329	1329	1329	0
79	20241203	181400	194704963	1329	1329	1329	1329	0
80	20241203	181300	194704963	1329	1329	1329	1329	0
81	20241203	181200	194704963	1329	1329	1329	1329	0
82	20241203	181100	194704963	1329	1329	1329	1329	0
83	20241203	181000	194704963	1329	1329	1329	1329	0
84	20241203	180900	194704963	1329	1329	1329	1329	0
85	20241203	180800	194704963	1329	1329	1329	1329	0
86	20241203	180700	194704963	1329	1329	1329	1329	0
87	20241203	180600	194704963	1329	1329	1329	1329	0
88	20241203	180500	194704963	1329	1329	1329	1329	0
89	20241203	180400	194704963	1329	1329	1329	1329	0
90	20241203	180300	194704963	1329	1329	1329	1329	0
91	20241203	180200	194704963	1329	1329	1329	1329	0
92	20241203	180100	194704963	1329	1329	1329	1329	1415
93	20241203	180000	194704963	1329	1329	1329	1329	0
94	20241203	175900	194704963	1329	1329	1329	1329	0
95	20241203	175800	194704963	1329	1329	1329	1329	0
96	20241203	175700	194704963	1329	1329	1329	1329	0
97	20241203	175600	194704963	1329	1329	1329	1329	0
98	20241203	175500	194704963	1329	1329	1329	1329	0
99	20241203	175400	194704963	1329	1329	1329	1329	0
100	20241203	175300	194704963	1329	1329	1329	1329	0
101	20241203	175200	194704963	1329	1329	1329	1329	0
102	20241203	175100	194704963	1329	1329	1329	1329	0
103	20241203	175000	194704963	1329	1329	1329	1329	0
104	20241203	174900	194704963	1329	1329	1329	1329	0
105	20241203	174800	194704963	1329	1329	1329	1329	0
106	20241203	174700	194704963	1329	1329	1329	1329	0
107	20241203	174600	194704963	1329	1329	1329	1329	0
108	20241203	174500	194704963	1329	1329	1329	1329	0
109	20241203	174400	194704963	1329	1329	1329	1329	0
110	20241203	174300	194704963	1329	1329	1329	1329	0
111	20241203	174200	194704963	1329	1329	1329	1329	0
112	20241203	174100	194704963	1329	1329	1329	1329	0
113	20241203	174000	194704963	1329	1329	1329	1329	0
114	20241203	173900	194704963	1329	1329	1329	1329	0
115	20241203	173800	194704963	1329	1329	1329	1329	0
116	20241203	173700	194704963	1329	1329	1329	1329	0
117	20241203	173600	194704963	1329	1329	1329	1329	0
118	20241203	173500	194704963	1329	1329	1329	1329	0
119	20241203	173400	194704963	1329	1329	1329	1329	0
120	20241203	173300	194704963	1329	1329	1329	1329	0
121	20241203	173200	194704963	1329	1329	1329	1329	0
122	20241203	173100	194704963	1329	1329	1329	1329	1415
123	20241203	173000	194704963	1329	1329	1329	1329	0
124	20241203	172900	194704963	1329	1329	1329	1329	0
125	20241203	172800	194704963	1329	1329	1329	1329	0
126	20241203	172700	194704963	1329	1329	1329	1329	0
127	20241203	172600	194704963	1329	1329	1329	1329	0
128	20241203	172500	194704963	1329	1329	1329	1329	0
129	20241203	172400	194704963	1329	1329	1329	1329	0
130	20241203	172300	194704963	1329	1329	1329	1329	0
131	20241203	172200	194704963	1329	1329	1329	1329	0
132	20241203	172100	194704963	1329	1329	1329	1329	0
133	20241203	172000	194704963	1329	1329	1329	1329	0
134	20241203	171900	194704963	1329	1329	1329	1329	0
135	20241203	171800	194704963	1329	1329	1329	1329	0
136	20241203	171700	194704963	1329	1329	1329	1329	0
137	20241203	171600	194704963	1329	1329	1329	1329	0
138	20241203	171500	194704963	1329	1329	1329	1329	0
139	20241203	171400	194704963	1329	1329	1329	1329	0
140	20241203	171300	194704963	1329	1329	1329	1329	0
141	20241203	171200	194704963	1329	1329	1329	1329	0
142	20241203	171100	194704963	1329	1329	1329	1329	0
143	20241203	171000	194704963	1329	1329	1329	1329	0
144	20241203	170900	194704963	1329	1329	1329	1329	0
145	20241203	170800	194704963	1329	1329	1329	1329	0
146	20241203	170700	194704963	1329	1329	1329	1329	0
147	20241203	170600	194704963	1329	1329	1329	1329	0
148	20241203	170500	194704963	1329	1329	1329	1329	0
149	20241203	170400	194704963	1329	1329	1329	1329	0
150	20241203	170300	194704963	1329	1329	1329	1329	0
151	20241203	170200	194704963	1329	1329	1329	1329	0
152	20241203	170100	194704963	1329	1329	1329	1329	1415
153	20241203	170000	194704963	1329	1329	1329	1329	0
154	20241203	165900	194704963	1329	1329	1329	1329	0
155	20241203	165800	194704963	1329	1329	1329	1329	0
156	20241203	165700	194704963	1329	1329	1329	1329	0
157	20241203	165600	194704963	1329	1329	1329	1329	0
158	20241203	165500	194704963	1329	1329	1329	1329	0
159	20241203	165400	194704963	1329	1329	1329	1329	0
160	20241203	165300	194704963	1329	1329	1329	1329	0
161	20241203	165200	194704963	1329	1329	1329	1329	0
162	20241203	165100	194704963	1329	1329	1329	1329	0
163	20241203	165000	194704963	1329	1329	1329	1329	0
164	20241203	164900	194704963	1329	1329	1329	1329	0
165	20241203	164800	194704963	1329	1329	1329	1329	0
166	20241203	164700	194704963	1329	1329	1329	1329	0
167	20241203	164600	194704963	1329	1329	1329	1329	0
168	20241203	164500	194704963	1329	1329	1329	1329	0
169	20241203	164400	194704963	1329	1329	1329	1329	0
170	20241203	164300	194704963	1329	1329	1329	1329	0
171	20241203	164200	194704963	1329	1329	1329	1329	0
172	20241203	164100	194704963	1329	1329	1329	1329	0
173	20241203	164000	194704963	1329	1329	1329	1329	0
174	20241203	163900	194704963	1329	1329	1329	1329	0
175	20241203	163800	194704963	1329	1329	1329	1329	0
176	20241203	163700	194704963	1329	1329	1329	1329	0
177	20241203	163600	194704963	1329	1329	1329	1329	0
178	20241203	163500	194704963	1329	1329	1329	1329	0
179	20241203	163400	194704963	1329	1329	1329	1329	0
180	20241203	163300	194704963	1329	1329	1329	1329	0
181	20241203	163200	194704963	1329	1329	1329	1329	0
182	20241203	163100	194704963	1329	1329	1329	1329	1415
183	20241203	163000	194704963	1329	1329	1329	1329	0
184	20241203	162900	194704963	1329	1329	1329	1329	0
185	20241203	162800	194704963	1329	1329	1329	1329	0
186	20241203	162700	194704963	1329	1329	1329	1329	0
187	20241203	162600	194704963	1329	1329	1329	1329	0
188	20241203	162500	194704963	1329	1329	1329	1329	0
189	20241203	162400	194704963	1329	1329	1329	1329	0
190	20241203	162300	194704963	1329	1329	1329	1329	0
191	20241203	162200	194704963	1329	1329	1329	1329	0
192	20241203	162100	194704963	1329	1329	1329	1329	0
193	20241203	162000	194704963	1329	1329	1329	1329	0
194	20241203	161900	194704963	1329	1329	1329	1329	0
195	20241203	161800	194704963	1329	1329	1329	1329	0
196	20241203	161700	194704963	1329	1329	1329	1329	0
197	20241203	161600	194704963	1329	1329	1329	1329	0
198	20241203	161500	194704963	1329	1329	1329	1329	0
199	20241203	161400	194704963	1329	1329	1329	1329	0
200	20241203	161300	194704963	1329	1329	1329	1329	0
201	20241203	161200	194704963	1329	1329	1329	1329	0
202	20241203	161100	194704963	1329	1329	1329	1329	0
203	20241203	161000	194704963	1329	1329	1329	1329	0
204	20241203	160900	194704963	1329	1329	1329	1329	0
205	20241203	160800	194704963	1329	1329	1329	1329	0
206	20241203	160700	194704963	1329	1329	1329	1329	0
207	20241203	160600	194704963	1329	1329	1329	1329	0
208	20241203	160500	194704963	1329	1329	1329	1329	0
209	20241203	160400	194704963	1329	1329	1329	1329	0
210	20241203	160300	194704963	1329	1329	1329	1329	0
211	20241203	160200	194704963	1329	1329	1329	1329	0
212	20241203	160100	194704963	1329	1329	1329	1329	1415
213	20241203	160000	194704963	1329	1329	1329	1329	0
214	20241203	155900	194704963	1329	1329	1329	1329	0
215	20241203	155800	194704963	1329	1329	1329	1329	0
216	20241203	155700	194704963	1329	1329	1329	1329	0
217	20241203	155600	194704963	1329	1329	1329	1329	0
218	20241203	155500	194704963	1329	1329	1329	1329	0
219	20241203	155400	194704963	1329	1329	1329	1329	0
220	20241203	155300	194704963	1329	1329	1329	1329	0
221	20241203	155200	194704963	1329	1329	1329	1329	0
222	20241203	155100	194704963	1329	1329	1329	1329	0
223	20241203	155000	194704963	1329	1329	1329	1329	0
224	20241203	154900	194704963	1329	1329	1329	1329	0
225	20241203	154800	194704963	1329	1329	1329	1329	0
226	20241203	154700	194704963	1329	1329	1329	1329	0
227	20241203	154600	194704963	1329	1329	1329	1329	0
228	20241203	154500	194704963	1329	1329	1329	1329	0
229	20241203	154400	194704963	1329	1329	1329	1329	0
230	20241203	154300	194704963	1329	1329	1329	1329	0
231	20241203	154200	194704963	1329	1329	1329	1329	0
232	20241203	154100	194704963	1329	1329	1329	1329	0
233	20241203	154000	194704963	1329	1329	1329	1329	0
234	20241203	153900	194704963	1329	1329	1329	1329	0
235	20241203	153800	194704963	1329	1329	1329	1329	0
236	20241203	153700	194704963	1329	1329	1329	1329	0
237	20241203	153600	194704963	1329	1329	1329	1329	0
238	20241203	153500	194704963	1329	1329	1329	1329	0
239	20241203	153400	194704963	1329	1329	1329	1329	0
240	20241203	153300	194704963	1329	1329	1329	1329	0
241	20241203	153200	194704963	1329	1329	1329	1329	0
242	20241203	153100	194704963	1329	1329	1329	1329	1415
243	20241203	153000	194704963	1329	1329	1329	1329	1415
244	20241203	152900	192824428	1329	1329	1329	1329	0
245	20241203	152800	192824428	1329	1329	1329	1329	0
246	20241203	152700	192824428	1329	1329	1329	1329	0
247	20241203	152600	192824428	1329	1329	1329	1329	0
248	20241203	152500	192824428	1329	1329	1329	1329	0
249	20241203	152400	192824428	1329	1329	1329	1329	0
250	20241203	152300	192824428	1329	1329	1329	1329	0
251	20241203	152200	192824428	1329	1329	1329	1329	0
252	20241203	152100	192824428	1329	1329	1329	1329	0
253	20241203	152000	192824428	1329	1329	1329	1329	0
254	20241203	151900	192824428	1329	1326	1329	1326	174
255	20241203	151800	192593698	1326	1324	1326	1324	1557
256	20241203	151700	190532126	1322	1323	1323	1322	1072
257	20241203	151600	189113872	1323	1323	1323	1323	24
258	20241203	151500	189082120	1323	1323	1323	1323	345
259	20241203	151400	188625685	1324	1324	1324	1324	0
260	20241203	151300	188625685	1324	1324	1324	1324	30
261	20241203	151200	188585965	1323	1323	1323	1323	0
262	20241203	151100	188585965	1323	1323	1323	1323	0
263	20241203	151000	188585965	1323	1323	1323	1323	131
264	20241203	150900	188412652	1323	1323	1323	1323	0
265	20241203	150800	188412652	1323	1326	1326	1323	589
266	20241203	150700	187633285	1326	1326	1326	1326	0
267	20241203	150600	187633285	1326	1326	1326	1326	183
268	20241203	150500	187390627	1326	1329	1329	1326	729
269	20241203	150400	186422211	1330	1331	1331	1330	339
270	20241203	150300	185971179	1332	1333	1333	1332	273
271	20241203	150200	185607432	1333	1333	1333	1333	0
272	20241203	150100	185607432	1333	1333	1333	1333	465
273	20241203	150000	184987587	1335	1335	1335	1335	0
274	20241203	145900	184987587	1335	1335	1335	1335	40
275	20241203	145800	184934187	1335	1335	1335	1335	5
276	20241203	145700	184927512	1334	1334	1334	1334	31
277	20241203	145600	184886158	1335	1335	1335	1335	0
278	20241203	145500	184886158	1335	1335	1335	1335	0
279	20241203	145400	184886158	1335	1335	1335	1335	0
280	20241203	145300	184886158	1335	1335	1335	1335	0
281	20241203	145200	184886158	1335	1335	1335	1335	0
282	20241203	145100	184886158	1335	1335	1335	1335	0
283	20241203	145000	184886158	1335	1335	1335	1335	0
284	20241203	144900	184886158	1335	1335	1335	1335	191
285	20241203	144800	184631173	1332	1332	1332	1332	0
286	20241203	144700	184631173	1332	1332	1332	1332	87
287	20241203	144600	184515289	1335	1335	1335	1335	0
288	20241203	144500	184515289	1335	1335	1335	1335	1
289	20241203	144400	184513954	1335	1335	1335	1334	1463
290	20241203	144300	182562286	1334	1334	1334	1334	1
291	20241203	144200	182560952	1334	1334	1335	1334	409
292	20241203	144100	182015256	1334	1334	1334	1334	12
293	20241203	144000	181999248	1334	1334	1334	1334	0
294	20241203	143900	181999248	1334	1334	1334	1334	0
295	20241203	143800	181999248	1334	1334	1334	1334	0
296	20241203	143700	181999248	1334	1334	1334	1334	0
297	20241203	143600	181999248	1334	1334	1334	1334	10
298	20241203	143500	181985908	1334	1330	1334	1330	51
299	20241203	143400	181918074	1334	1334	1334	1334	7
300	20241203	143300	181908736	1326	1326	1326	1326	0
301	20241203	143200	181908736	1326	1326	1326	1326	0
302	20241203	143100	181908736	1326	1326	1326	1326	7
303	20241203	143000	181899454	1326	1326	1326	1326	10
304	20241203	142900	181886194	1326	1326	1326	1326	0
305	20241203	142800	181886194	1326	1326	1326	1326	0
306	20241203	142700	181886194	1326	1326	1326	1326	1
307	20241203	142600	181884868	1339	1339	1339	1339	0
308	20241203	142500	181884868	1339	1339	1339	1339	0
309	20241203	142400	181884868	1339	1339	1339	1339	0
310	20241203	142300	181884868	1339	1339	1339	1339	0
311	20241203	142200	181884868	1339	1326	1339	1326	195
312	20241203	142100	181626285	1339	1339	1339	1339	5
313	20241203	142000	181619590	1340	1340	1340	1340	11
314	20241203	141900	181604850	1335	1335	1335	1335	263
315	20241203	141800	181253745	1335	1335	1335	1335	0
316	20241203	141700	181253745	1335	1335	1335	1335	5
317	20241203	141600	181247070	1335	1335	1335	1335	0
318	20241203	141500	181247070	1335	1335	1335	1335	0
319	20241203	141400	181247070	1335	1335	1335	1335	0
320	20241203	141300	181247070	1335	1335	1335	1335	340
321	20241203	141200	180793170	1335	1335	1335	1335	1
322	20241203	141100	180791835	1341	1341	1341	1341	0
323	20241203	141000	180791835	1341	1338	1341	1336	750
324	20241203	140900	179789030	1341	1341	1341	1341	2
325	20241203	140800	179786348	1342	1342	1342	1342	0
326	20241203	140700	179786348	1342	1342	1342	1342	3
327	20241203	140600	179782322	1342	1342	1342	1342	5
328	20241203	140500	179775612	1342	1342	1342	1342	3
329	20241203	140400	179771586	1342	1342	1342	1342	443
330	20241203	140300	179177080	1342	1342	1342	1335	732
331	20241203	140200	178199439	1342	1341	1342	1341	587
332	20241203	140100	177412269	1342	1341	1342	1341	528
333	20241203	140000	176703820	1341	1341	1341	1341	3
334	20241203	135900	176699797	1336	1341	1341	1336	22
335	20241203	135800	176670395	1341	1341	1341	1341	3
336	20241203	135700	176666372	1342	1342	1342	1342	0
337	20241203	135600	176666372	1342	1342	1342	1342	438
338	20241203	135500	176078576	1342	1342	1342	1342	103
339	20241203	135400	175940350	1342	1342	1342	1342	326
340	20241203	135300	175502858	1342	1342	1342	1342	49
341	20241203	135200	175437100	1342	1341	1342	1341	337
342	20241203	135100	174985032	1336	1328	1336	1328	5294
343	20241203	135000	167943006	1328	1328	1328	1328	0
344	20241203	134900	167943006	1328	1328	1328	1328	0
345	20241203	134800	167943006	1328	1328	1328	1328	0
346	20241203	134700	167943006	1328	1328	1328	1328	0
347	20241203	134600	167943006	1328	1328	1328	1328	0
348	20241203	134500	167943006	1328	1328	1328	1328	0
349	20241203	134400	167943006	1328	1328	1328	1328	0
350	20241203	134300	167943006	1328	1328	1328	1328	3
351	20241203	134200	167939022	1328	1328	1328	1328	28
352	20241203	134100	167901838	1328	1328	1328	1328	0
353	20241203	134000	167901838	1328	1328	1328	1328	0
354	20241203	133900	167901838	1328	1328	1328	1328	0
355	20241203	133800	167901838	1328	1328	1328	1328	1
356	20241203	133700	167900510	1328	1328	1328	1328	1
357	20241203	133600	167899182	1319	1319	1319	1319	0
358	20241203	133500	167899182	1319	1319	1319	1319	0
359	20241203	133400	167899182	1319	1319	1319	1319	0
360	20241203	133300	167899182	1319	1319	1319	1319	0
361	20241203	133200	167899182	1319	1319	1319	1319	0
362	20241203	133100	167899182	1319	1319	1319	1319	0
363	20241203	133000	167899182	1319	1319	1319	1319	96
364	20241203	132900	167772558	1328	1328	1328	1328	0
365	20241203	132800	167772558	1328	1328	1328	1328	0
366	20241203	132700	167772558	1328	1328	1328	1328	20
367	20241203	132600	167745998	1328	1328	1328	1328	0
368	20241203	132500	167745998	1328	1328	1328	1328	0
369	20241203	132400	167745998	1328	1328	1328	1328	0
370	20241203	132300	167745998	1328	1328	1328	1328	0
371	20241203	132200	167745998	1328	1328	1328	1328	1
372	20241203	132100	167744670	1317	1317	1317	1317	0
373	20241203	132000	167744670	1317	1317	1317	1317	0
374	20241203	131900	167744670	1317	1317	1317	1317	0
375	20241203	131800	167744670	1317	1317	1317	1317	0
376	20241203	131700	167744670	1317	1317	1317	1317	0
377	20241203	131600	167744670	1317	1317	1317	1317	0
378	20241203	131500	167744670	1317	1317	1317	1317	0
379	20241203	131400	167744670	1317	1317	1317	1317	750
380	20241203	131300	166756920	1327	1320	1327	1315	2110
381	20241203	131200	163978547	1322	1322	1322	1322	0
382	20241203	131100	163978547	1322	1325	1325	1322	4812
383	20241203	131000	157607393	1330	1330	1330	1330	0
384	20241203	130900	157607393	1330	1330	1330	1330	0
385	20241203	130800	157607393	1330	1330	1330	1330	0
386	20241203	130700	157607393	1330	1330	1330	1330	0
387	20241203	130600	157607393	1330	1330	1330	1330	664
388	20241203	130500	156724273	1330	1328	1330	1328	1306
389	20241203	130400	154989459	1325	1325	1325	1325	206
390	20241203	130300	154716509	1325	1325	1325	1325	200
391	20241203	130200	154451509	1324	1324	1324	1324	0
392	20241203	130100	154451509	1324	1324	1324	1324	0
393	20241203	130000	154451509	1324	1328	1329	1324	2970
394	20241203	125900	150511138	1326	1326	1326	1326	0
395	20241203	125800	150511138	1326	1326	1326	1326	6
396	20241203	125700	150503182	1326	1326	1326	1326	0
397	20241203	125600	150503182	1326	1326	1326	1326	0
398	20241203	125500	150503182	1326	1326	1326	1326	0
399	20241203	125400	150503182	1326	1326	1326	1326	0
400	20241203	125300	150503182	1326	1326	1326	1326	64
401	20241203	125200	150418318	1327	1326	1327	1326	33
402	20241203	125100	150374557	1328	1328	1328	1328	0
403	20241203	125000	150374557	1328	1328	1328	1328	0
404	20241203	124900	150374557	1328	1328	1328	1328	0
405	20241203	124800	150374557	1328	1328	1328	1328	0
406	20241203	124700	150374557	1328	1328	1328	1328	0
407	20241203	124600	150374557	1328	1328	1328	1328	0
408	20241203	124500	150374557	1328	1328	1328	1328	0
409	20241203	124400	150374557	1328	1328	1328	1328	0
410	20241203	124300	150374557	1328	1328	1328	1328	0
411	20241203	124200	150374557	1328	1328	1328	1328	0
412	20241203	124100	150374557	1328	1328	1328	1328	0
413	20241203	124000	150374557	1328	1328	1328	1328	0
414	20241203	123900	150374557	1328	1328	1328	1328	0
415	20241203	123800	150374557	1328	1328	1328	1328	0
416	20241203	123700	150374557	1328	1328	1328	1328	0
417	20241203	123600	150374557	1328	1328	1328	1328	0
418	20241203	123500	150374557	1328	1328	1328	1328	148
419	20241203	123400	150178013	1330	1330	1330	1330	0
420	20241203	123300	150178013	1330	1329	1330	1329	123
421	20241203	123200	150014533	1329	1329	1329	1329	30
422	20241203	123100	149974663	1329	1329	1329	1329	0
423	20241203	123000	149974663	1329	1329	1329	1329	0
424	20241203	122900	149974663	1329	1329	1329	1329	0
425	20241203	122800	149974663	1329	1328	1329	1328	84
426	20241203	122700	149863099	1329	1329	1329	1329	0
427	20241203	122600	149863099	1329	1329	1329	1329	0
428	20241203	122500	149863099	1329	1329	1329	1329	111
429	20241203	122400	149715580	1329	1329	1329	1329	0
430	20241203	122300	149715580	1329	1329	1329	1329	79
431	20241203	122200	149610589	1329	1329	1329	1329	0
432	20241203	122100	149610589	1329	1329	1329	1329	0
433	20241203	122000	149610589	1329	1329	1329	1329	0
434	20241203	121900	149610589	1329	1329	1329	1329	0
435	20241203	121800	149610589	1329	1324	1329	1324	8
436	20241203	121700	149599977	1324	1324	1324	1324	0
437	20241203	121600	149599977	1324	1324	1324	1324	0
438	20241203	121500	149599977	1324	1324	1324	1324	1
439	20241203	121400	149598653	1324	1324	1324	1324	0
440	20241203	121300	149598653	1324	1324	1324	1324	0
441	20241203	121200	149598653	1324	1324	1324	1324	0
442	20241203	121100	149598653	1324	1324	1324	1324	36
443	20241203	121000	149550989	1324	1324	1324	1324	0
444	20241203	120900	149550989	1324	1324	1324	1324	0
445	20241203	120800	149550989	1324	1324	1324	1324	1
446	20241203	120700	149549665	1331	1331	1331	1331	0
447	20241203	120600	149549665	1331	1331	1331	1331	0
448	20241203	120500	149549665	1331	1331	1331	1331	0
449	20241203	120400	149549665	1331	1331	1331	1331	0
450	20241203	120300	149549665	1331	1331	1331	1331	0
451	20241203	120200	149549665	1331	1331	1331	1331	5
452	20241203	120100	149543010	1331	1331	1331	1331	5
453	20241203	120000	149536355	1331	1331	1331	1331	0
454	20241203	115900	149536355	1331	1331	1331	1331	1
455	20241203	115800	149535024	1324	1324	1324	1324	0
456	20241203	115700	149535024	1324	1324	1324	1324	0
457	20241203	115600	149535024	1324	1324	1324	1324	0
458	20241203	115500	149535024	1324	1324	1324	1324	0
459	20241203	115400	149535024	1324	1325	1325	1324	201
460	20241203	115300	149268700	1325	1325	1325	1325	5
461	20241203	115200	149262075	1325	1327	1327	1325	590
462	20241203	115100	148479147	1327	1327	1327	1327	0
463	20241203	115000	148479147	1327	1327	1327	1327	393
464	20241203	114900	147957636	1327	1327	1327	1327	0
465	20241203	114800	147957636	1327	1327	1327	1327	0
466	20241203	114700	147957636	1327	1327	1327	1327	0
467	20241203	114600	147957636	1327	1327	1327	1327	136
468	20241203	114500	147777164	1333	1333	1333	1333	1
469	20241203	114400	147775831	1333	1333	1333	1333	0
470	20241203	114300	147775831	1333	1333	1333	1333	0
471	20241203	114200	147775831	1333	1333	1333	1333	8
472	20241203	114100	147765167	1333	1324	1333	1324	1007
473	20241203	114000	146427207	1324	1324	1324	1324	0
474	20241203	113900	146427207	1324	1324	1324	1324	54
475	20241203	113800	146355711	1320	1324	1324	1320	217
476	20241203	113700	146069207	1320	1320	1320	1320	0
477	20241203	113600	146069207	1320	1320	1320	1320	0
478	20241203	113500	146069207	1320	1320	1320	1320	0
479	20241203	113400	146069207	1320	1320	1320	1320	0
480	20241203	113300	146069207	1320	1320	1320	1320	0
481	20241203	113200	146069207	1320	1320	1320	1320	0
482	20241203	113100	146069207	1320	1320	1320	1320	0
483	20241203	113000	146069207	1320	1320	1320	1320	0
484	20241203	112900	146069207	1320	1320	1320	1320	150
485	20241203	112800	145871207	1333	1338	1338	1333	101
486	20241203	112700	145736569	1338	1334	1338	1334	14
487	20241203	112600	145717885	1333	1333	1333	1333	0
488	20241203	112500	145717885	1333	1335	1335	1333	1567
489	20241203	112400	143626240	1335	1335	1335	1335	668
490	20241203	112300	142734460	1341	1335	1341	1335	101
491	20241203	112200	142599025	1335	1335	1335	1335	0
492	20241203	112100	142599025	1335	1340	1343	1333	2820
493	20241203	112000	138829518	1347	1362	1362	1339	5000
494	20241203	111900	132052694	1382	1385	1385	1361	6012
495	20241203	111800	123814371	1385	1350	1388	1346	50679
496	20241203	111700	53987967	1349	1326	1349	1326	6457
497	20241203	111600	45342596	1325	1314	1325	1314	3285
498	20241203	111500	40995700	1310	1300	1310	1300	3692
499	20241203	111400	36189176	1299	1299	1299	1299	0
500	20241203	111300	36189176	1299	1299	1299	1299	6
501	20241203	111200	36181382	1300	1300	1300	1300	0
502	20241203	111100	36181382	1300	1300	1300	1300	40
503	20241203	111000	36129382	1300	1300	1300	1300	0
504	20241203	110900	36129382	1300	1300	1300	1300	0
505	20241203	110800	36129382	1300	1300	1300	1300	0
506	20241203	110700	36129382	1300	1300	1300	1300	0
507	20241203	110600	36129382	1300	1300	1300	1300	0
508	20241203	110500	36129382	1300	1299	1300	1299	7
509	20241203	110400	36120284	1299	1299	1299	1299	0
510	20241203	110300	36120284	1299	1300	1300	1299	1036
511	20241203	110200	34773497	1300	1300	1300	1300	0
512	20241203	110100	34773497	1300	1300	1300	1300	0
513	20241203	110000	34773497	1300	1300	1300	1300	0
514	20241203	105900	34773497	1300	1300	1300	1300	0
515	20241203	105800	34773497	1300	1300	1300	1300	5
516	20241203	105700	34766997	1300	1300	1300	1300	810
517	20241203	105600	33713997	1300	1300	1300	1300	87
518	20241203	105500	33600897	1300	1300	1300	1300	0
519	20241203	105400	33600897	1300	1300	1300	1300	0
520	20241203	105300	33600897	1300	1300	1300	1300	25
521	20241203	105200	33568397	1300	1300	1300	1300	0
522	20241203	105100	33568397	1300	1300	1300	1300	1
523	20241203	105000	33567097	1300	1300	1300	1300	10
524	20241203	104900	33554097	1300	1300	1300	1300	0
525	20241203	104800	33554097	1300	1300	1300	1300	0
526	20241203	104700	33554097	1300	1299	1300	1299	520
527	20241203	104600	32878597	1299	1299	1299	1299	0
528	20241203	104500	32878597	1299	1299	1299	1299	0
529	20241203	104400	32878597	1299	1299	1299	1299	0
530	20241203	104300	32878597	1299	1299	1299	1299	0
531	20241203	104200	32878597	1299	1299	1299	1299	0
532	20241203	104100	32878597	1299	1299	1299	1299	0
533	20241203	104000	32878597	1299	1299	1299	1299	0
534	20241203	103900	32878597	1299	1299	1299	1299	0
535	20241203	103800	32878597	1299	1299	1299	1299	0
536	20241203	103700	32878597	1299	1299	1299	1299	0
537	20241203	103600	32878597	1299	1299	1299	1299	0
538	20241203	103500	32878597	1299	1299	1299	1299	0
539	20241203	103400	32878597	1299	1299	1299	1299	0
540	20241203	103300	32878597	1299	1299	1299	1299	0
541	20241203	103200	32878597	1299	1299	1299	1299	0
542	20241203	103100	32878597	1299	1299	1299	1299	0
543	20241203	103000	32878597	1299	1299	1299	1299	0
544	20241203	102900	32878597	1299	1299	1299	1299	0
545	20241203	102800	32878597	1299	1299	1299	1299	0
546	20241203	102700	32878597	1299	1299	1299	1299	0
547	20241203	102600	32878597	1299	1299	1299	1299	17
548	20241203	102500	32856514	1300	1300	1300	1300	24
549	20241203	102400	32825314	1299	1299	1299	1299	0
550	20241203	102300	32825314	1299	1299	1299	1299	36
551	20241203	102200	32778550	1299	1299	1299	1299	1
552	20241203	102100	32777251	1299	1299	1299	1299	0
553	20241203	102000	32777251	1299	1299	1299	1299	1
554	20241203	101900	32775952	1299	1299	1299	1299	0
555	20241203	101800	32775952	1299	1299	1299	1299	0
556	20241203	101700	32775952	1299	1299	1299	1299	42
557	20241203	101600	32721394	1299	1299	1299	1299	0
558	20241203	101500	32721394	1299	1299	1299	1299	0
559	20241203	101400	32721394	1299	1299	1299	1299	0
560	20241203	101300	32721394	1299	1299	1299	1299	0
561	20241203	101200	32721394	1299	1299	1299	1299	10
562	20241203	101100	32708404	1300	1300	1300	1300	0
563	20241203	101000	32708404	1300	1300	1300	1300	0
564	20241203	100900	32708404	1300	1300	1300	1300	0
565	20241203	100800	32708404	1300	1300	1300	1300	0
566	20241203	100700	32708404	1300	1300	1300	1300	0
567	20241203	100600	32708404	1300	1300	1300	1300	0
568	20241203	100500	32708404	1300	1300	1300	1300	0
569	20241203	100400	32708404	1300	1300	1300	1300	0
570	20241203	100300	32708404	1300	1300	1300	1300	0
571	20241203	100200	32708404	1300	1300	1300	1300	1
572	20241203	100100	32707104	1299	1300	1300	1299	115
573	20241203	100000	32557644	1300	1300	1300	1300	353
574	20241203	095900	32098744	1303	1303	1303	1303	0
575	20241203	095800	32098744	1303	1303	1303	1303	60
576	20241203	095700	32020564	1303	1303	1303	1303	1
577	20241203	095600	32019261	1292	1292	1292	1292	0
578	20241203	095500	32019261	1292	1292	1292	1292	0
579	20241203	095400	32019261	1292	1292	1292	1292	20
580	20241203	095300	31993421	1292	1292	1292	1292	0
581	20241203	095200	31993421	1292	1293	1293	1292	629
582	20241203	095100	31180703	1292	1292	1292	1292	0
583	20241203	095000	31180703	1292	1292	1292	1292	0
584	20241203	094900	31180703	1292	1292	1292	1292	0
585	20241203	094800	31180703	1292	1292	1292	1292	359
586	20241203	094700	30716875	1292	1296	1296	1292	500
587	20241203	094600	30070123	1296	1300	1300	1295	66
588	20241203	094500	29984543	1304	1304	1304	1304	0
589	20241203	094400	29984543	1304	1302	1304	1302	351
590	20241203	094300	29527061	1302	1302	1302	1302	10
591	20241203	094200	29514041	1302	1302	1302	1302	5
592	20241203	094100	29507531	1302	1302	1302	1302	5
593	20241203	094000	29501021	1302	1302	1302	1302	0
594	20241203	093900	29501021	1302	1302	1302	1302	2
595	20241203	093800	29498417	1302	1302	1302	1302	2
596	20241203	093700	29495813	1302	1302	1302	1302	3
597	20241203	093600	29491907	1302	1295	1302	1295	1900
598	20241203	093500	27031393	1295	1294	1295	1294	182
599	20241203	093400	26795873	1295	1295	1295	1295	0
600	20241203	093300	26795873	1295	1295	1295	1295	437
601	20241203	093200	26229958	1295	1296	1302	1294	941
602	20241203	093100	25011256	1298	1304	1304	1298	184
603	20241203	093000	24772406	1304	1298	1304	1298	2
604	20241203	092900	24769804	1304	1304	1304	1304	2
605	20241203	092800	24767196	1304	1304	1304	1300	1086
606	20241203	092700	23354225	1304	1306	1306	1303	506
607	20241203	092600	22694391	1305	1305	1307	1305	169
608	20241203	092500	22473821	1307	1307	1307	1307	11
609	20241203	092400	22459444	1307	1307	1307	1307	36
610	20241203	092300	22412392	1307	1306	1307	1306	9
611	20241203	092200	22400633	1306	1308	1308	1306	197
612	20241203	092100	22143062	1308	1307	1310	1307	76
613	20241203	092000	22043623	1307	1308	1308	1307	581
614	20241203	091900	21284191	1308	1313	1313	1308	858
615	20241203	091800	20159824	1313	1313	1313	1313	426
616	20241203	091700	19600486	1314	1314	1314	1314	60
617	20241203	091600	19521646	1314	1317	1317	1314	1545
618	20241203	091500	17490880	1316	1316	1317	1316	290
619	20241203	091400	17109221	1317	1316	1317	1316	13
620	20241203	091300	17092110	1317	1317	1317	1317	5
621	20241203	091200	17085525	1317	1317	1317	1317	5
622	20241203	091100	17078940	1317	1318	1318	1317	984
623	20241203	091000	15782557	1319	1320	1320	1319	499
624	20241203	090900	15124192	1320	1326	1326	1320	1304
625	20241203	090800	13402604	1326	1326	1326	1326	7
626	20241203	090700	13393322	1326	1326	1326	1325	23
627	20241203	090600	13362834	1326	1324	1326	1324	268
628	20241203	090500	13007992	1325	1329	1329	1325	9
629	20241203	090400	12996053	1326	1324	1329	1324	4320
630	20241203	090300	7268783	1325	1325	1325	1325	104
631	20241203	090200	7130983	1326	1327	1327	1318	476
632	20241203	090100	6499529	1327	1322	1327	1311	2278
633	20241203	090000	3490877	1322	1304	1322	1304	2677