KissMeData/043100/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	192800	311806006	1804	1804	1804	1804	1210
3	20241205	192700	311806006	1804	1804	1804	1804	0
4	20241205	192600	311806006	1804	1804	1804	1804	0
5	20241205	192500	311806006	1804	1804	1804	1804	0
6	20241205	192400	311806006	1804	1804	1804	1804	0
7	20241205	192300	311806006	1804	1804	1804	1804	0
8	20241205	192200	311806006	1804	1804	1804	1804	0
9	20241205	192100	311806006	1804	1804	1804	1804	0
10	20241205	192000	311806006	1804	1804	1804	1804	0
11	20241205	191900	311806006	1804	1804	1804	1804	0
12	20241205	191800	311806006	1804	1804	1804	1804	0
13	20241205	191700	311806006	1804	1804	1804	1804	0
14	20241205	191600	311806006	1804	1804	1804	1804	0
15	20241205	191500	311806006	1804	1804	1804	1804	0
16	20241205	191400	311806006	1804	1804	1804	1804	0
17	20241205	191300	311806006	1804	1804	1804	1804	0
18	20241205	191200	311806006	1804	1804	1804	1804	0
19	20241205	191100	311806006	1804	1804	1804	1804	0
20	20241205	191000	311806006	1804	1804	1804	1804	0
21	20241205	190900	311806006	1804	1804	1804	1804	0
22	20241205	190800	311806006	1804	1804	1804	1804	0
23	20241205	190700	311806006	1804	1804	1804	1804	0
24	20241205	190600	311806006	1804	1804	1804	1804	0
25	20241205	190500	311806006	1804	1804	1804	1804	0
26	20241205	190400	311806006	1804	1804	1804	1804	0
27	20241205	190300	311806006	1804	1804	1804	1804	0
28	20241205	190200	311806006	1804	1804	1804	1804	0
29	20241205	190100	311806006	1804	1804	1804	1804	0
30	20241205	190000	311806006	1804	1804	1804	1804	0
31	20241205	185900	311806006	1804	1804	1804	1804	0
32	20241205	185800	311806006	1804	1804	1804	1804	1210
33	20241205	185700	311806006	1804	1804	1804	1804	0
34	20241205	185600	311806006	1804	1804	1804	1804	0
35	20241205	185500	311806006	1804	1804	1804	1804	0
36	20241205	185400	311806006	1804	1804	1804	1804	0
37	20241205	185300	311806006	1804	1804	1804	1804	0
38	20241205	185200	311806006	1804	1804	1804	1804	0
39	20241205	185100	311806006	1804	1804	1804	1804	0
40	20241205	185000	311806006	1804	1804	1804	1804	0
41	20241205	184900	311806006	1804	1804	1804	1804	0
42	20241205	184800	311806006	1804	1804	1804	1804	0
43	20241205	184700	311806006	1804	1804	1804	1804	0
44	20241205	184600	311806006	1804	1804	1804	1804	0
45	20241205	184500	311806006	1804	1804	1804	1804	0
46	20241205	184400	311806006	1804	1804	1804	1804	0
47	20241205	184300	311806006	1804	1804	1804	1804	0
48	20241205	184200	311806006	1804	1804	1804	1804	0
49	20241205	184100	311806006	1804	1804	1804	1804	0
50	20241205	184000	311806006	1804	1804	1804	1804	0
51	20241205	183900	311806006	1804	1804	1804	1804	0
52	20241205	183800	311806006	1804	1804	1804	1804	0
53	20241205	183700	311806006	1804	1804	1804	1804	0
54	20241205	183600	311806006	1804	1804	1804	1804	0
55	20241205	183500	311806006	1804	1804	1804	1804	0
56	20241205	183400	311806006	1804	1804	1804	1804	0
57	20241205	183300	311806006	1804	1804	1804	1804	0
58	20241205	183200	311806006	1804	1804	1804	1804	0
59	20241205	183100	311806006	1804	1804	1804	1804	0
60	20241205	183000	311806006	1804	1804	1804	1804	0
61	20241205	182900	311806006	1804	1804	1804	1804	0
62	20241205	182800	311806006	1804	1804	1804	1804	1210
63	20241205	182700	311806006	1804	1804	1804	1804	0
64	20241205	182600	311806006	1804	1804	1804	1804	0
65	20241205	182500	311806006	1804	1804	1804	1804	0
66	20241205	182400	311806006	1804	1804	1804	1804	0
67	20241205	182300	311806006	1804	1804	1804	1804	0
68	20241205	182200	311806006	1804	1804	1804	1804	0
69	20241205	182100	311806006	1804	1804	1804	1804	0
70	20241205	182000	311806006	1804	1804	1804	1804	0
71	20241205	181900	311806006	1804	1804	1804	1804	0
72	20241205	181800	311806006	1804	1804	1804	1804	0
73	20241205	181700	311806006	1804	1804	1804	1804	0
74	20241205	181600	311806006	1804	1804	1804	1804	0
75	20241205	181500	311806006	1804	1804	1804	1804	0
76	20241205	181400	311806006	1804	1804	1804	1804	0
77	20241205	181300	311806006	1804	1804	1804	1804	0
78	20241205	181200	311806006	1804	1804	1804	1804	0
79	20241205	181100	311806006	1804	1804	1804	1804	0
80	20241205	181000	311806006	1804	1804	1804	1804	0
81	20241205	180900	311806006	1804	1804	1804	1804	0
82	20241205	180800	311806006	1804	1804	1804	1804	0
83	20241205	180700	311806006	1804	1804	1804	1804	0
84	20241205	180600	311806006	1804	1804	1804	1804	0
85	20241205	180500	311806006	1804	1804	1804	1804	0
86	20241205	180400	311806006	1804	1804	1804	1804	0
87	20241205	180300	311806006	1804	1804	1804	1804	0
88	20241205	180200	311806006	1804	1804	1804	1804	0
89	20241205	180100	311806006	1804	1804	1804	1804	0
90	20241205	180000	311806006	1804	1804	1804	1804	0
91	20241205	175900	311806006	1804	1804	1804	1804	0
92	20241205	175800	311806006	1804	1804	1804	1804	1210
93	20241205	175700	311806006	1804	1804	1804	1804	0
94	20241205	175600	311806006	1804	1804	1804	1804	0
95	20241205	175500	311806006	1804	1804	1804	1804	0
96	20241205	175400	311806006	1804	1804	1804	1804	0
97	20241205	175300	311806006	1804	1804	1804	1804	0
98	20241205	175200	311806006	1804	1804	1804	1804	0
99	20241205	175100	311806006	1804	1804	1804	1804	0
100	20241205	175000	311806006	1804	1804	1804	1804	0
101	20241205	174900	311806006	1804	1804	1804	1804	0
102	20241205	174800	311806006	1804	1804	1804	1804	0
103	20241205	174700	311806006	1804	1804	1804	1804	0
104	20241205	174600	311806006	1804	1804	1804	1804	0
105	20241205	174500	311806006	1804	1804	1804	1804	0
106	20241205	174400	311806006	1804	1804	1804	1804	0
107	20241205	174300	311806006	1804	1804	1804	1804	0
108	20241205	174200	311806006	1804	1804	1804	1804	0
109	20241205	174100	311806006	1804	1804	1804	1804	0
110	20241205	174000	311806006	1804	1804	1804	1804	0
111	20241205	173900	311806006	1804	1804	1804	1804	0
112	20241205	173800	311806006	1804	1804	1804	1804	0
113	20241205	173700	311806006	1804	1804	1804	1804	0
114	20241205	173600	311806006	1804	1804	1804	1804	0
115	20241205	173500	311806006	1804	1804	1804	1804	0
116	20241205	173400	311806006	1804	1804	1804	1804	0
117	20241205	173300	311806006	1804	1804	1804	1804	0
118	20241205	173200	311806006	1804	1804	1804	1804	0
119	20241205	173100	311806006	1804	1804	1804	1804	0
120	20241205	173000	311806006	1804	1804	1804	1804	0
121	20241205	172900	311806006	1804	1804	1804	1804	0
122	20241205	172800	311806006	1804	1804	1804	1804	1210
123	20241205	172700	311806006	1804	1804	1804	1804	0
124	20241205	172600	311806006	1804	1804	1804	1804	0
125	20241205	172500	311806006	1804	1804	1804	1804	0
126	20241205	172400	311806006	1804	1804	1804	1804	0
127	20241205	172300	311806006	1804	1804	1804	1804	0
128	20241205	172200	311806006	1804	1804	1804	1804	0
129	20241205	172100	311806006	1804	1804	1804	1804	0
130	20241205	172000	311806006	1804	1804	1804	1804	0
131	20241205	171900	311806006	1804	1804	1804	1804	0
132	20241205	171800	311806006	1804	1804	1804	1804	0
133	20241205	171700	311806006	1804	1804	1804	1804	0
134	20241205	171600	311806006	1804	1804	1804	1804	0
135	20241205	171500	311806006	1804	1804	1804	1804	0
136	20241205	171400	311806006	1804	1804	1804	1804	0
137	20241205	171300	311806006	1804	1804	1804	1804	0
138	20241205	171200	311806006	1804	1804	1804	1804	0
139	20241205	171100	311806006	1804	1804	1804	1804	0
140	20241205	171000	311806006	1804	1804	1804	1804	0
141	20241205	170900	311806006	1804	1804	1804	1804	0
142	20241205	170800	311806006	1804	1804	1804	1804	0
143	20241205	170700	311806006	1804	1804	1804	1804	0
144	20241205	170600	311806006	1804	1804	1804	1804	0
145	20241205	170500	311806006	1804	1804	1804	1804	0
146	20241205	170400	311806006	1804	1804	1804	1804	0
147	20241205	170300	311806006	1804	1804	1804	1804	0
148	20241205	170200	311806006	1804	1804	1804	1804	0
149	20241205	170100	311806006	1804	1804	1804	1804	0
150	20241205	170000	311806006	1804	1804	1804	1804	0
151	20241205	165900	311806006	1804	1804	1804	1804	0
152	20241205	165800	311806006	1804	1804	1804	1804	1210
153	20241205	165700	311806006	1804	1804	1804	1804	0
154	20241205	165600	311806006	1804	1804	1804	1804	0
155	20241205	165500	311806006	1804	1804	1804	1804	0
156	20241205	165400	311806006	1804	1804	1804	1804	0
157	20241205	165300	311806006	1804	1804	1804	1804	0
158	20241205	165200	311806006	1804	1804	1804	1804	0
159	20241205	165100	311806006	1804	1804	1804	1804	0
160	20241205	165000	311806006	1804	1804	1804	1804	0
161	20241205	164900	311806006	1804	1804	1804	1804	0
162	20241205	164800	311806006	1804	1804	1804	1804	0
163	20241205	164700	311806006	1804	1804	1804	1804	0
164	20241205	164600	311806006	1804	1804	1804	1804	0
165	20241205	164500	311806006	1804	1804	1804	1804	0
166	20241205	164400	311806006	1804	1804	1804	1804	0
167	20241205	164300	311806006	1804	1804	1804	1804	0
168	20241205	164200	311806006	1804	1804	1804	1804	0
169	20241205	164100	311806006	1804	1804	1804	1804	0
170	20241205	164000	311806006	1804	1804	1804	1804	0
171	20241205	163900	311806006	1804	1804	1804	1804	0
172	20241205	163800	311806006	1804	1804	1804	1804	0
173	20241205	163700	311806006	1804	1804	1804	1804	0
174	20241205	163600	311806006	1804	1804	1804	1804	0
175	20241205	163500	311806006	1804	1804	1804	1804	0
176	20241205	163400	311806006	1804	1804	1804	1804	0
177	20241205	163300	311806006	1804	1804	1804	1804	0
178	20241205	163200	311806006	1804	1804	1804	1804	0
179	20241205	163100	311806006	1804	1804	1804	1804	0
180	20241205	163000	311806006	1804	1804	1804	1804	0
181	20241205	162900	311806006	1804	1804	1804	1804	0
182	20241205	162800	311806006	1804	1804	1804	1804	1210
183	20241205	162700	311806006	1804	1804	1804	1804	0
184	20241205	162600	311806006	1804	1804	1804	1804	0
185	20241205	162500	311806006	1804	1804	1804	1804	0
186	20241205	162400	311806006	1804	1804	1804	1804	0
187	20241205	162300	311806006	1804	1804	1804	1804	0
188	20241205	162200	311806006	1804	1804	1804	1804	0
189	20241205	162100	311806006	1804	1804	1804	1804	0
190	20241205	162000	311806006	1804	1804	1804	1804	0
191	20241205	161900	311806006	1804	1804	1804	1804	0
192	20241205	161800	311806006	1804	1804	1804	1804	0
193	20241205	161700	311806006	1804	1804	1804	1804	0
194	20241205	161600	311806006	1804	1804	1804	1804	0
195	20241205	161500	311806006	1804	1804	1804	1804	0
196	20241205	161400	311806006	1804	1804	1804	1804	0
197	20241205	161300	311806006	1804	1804	1804	1804	0
198	20241205	161200	311806006	1804	1804	1804	1804	0
199	20241205	161100	311806006	1804	1804	1804	1804	0
200	20241205	161000	311806006	1804	1804	1804	1804	0
201	20241205	160900	311806006	1804	1804	1804	1804	0
202	20241205	160800	311806006	1804	1804	1804	1804	0
203	20241205	160700	311806006	1804	1804	1804	1804	0
204	20241205	160600	311806006	1804	1804	1804	1804	0
205	20241205	160500	311806006	1804	1804	1804	1804	0
206	20241205	160400	311806006	1804	1804	1804	1804	0
207	20241205	160300	311806006	1804	1804	1804	1804	0
208	20241205	160200	311806006	1804	1804	1804	1804	0
209	20241205	160100	311806006	1804	1804	1804	1804	0
210	20241205	160000	311806006	1804	1804	1804	1804	0
211	20241205	155900	311806006	1804	1804	1804	1804	0
212	20241205	155800	311806006	1804	1804	1804	1804	1210
213	20241205	155700	311806006	1804	1804	1804	1804	0
214	20241205	155600	311806006	1804	1804	1804	1804	0
215	20241205	155500	311806006	1804	1804	1804	1804	0
216	20241205	155400	311806006	1804	1804	1804	1804	0
217	20241205	155300	311806006	1804	1804	1804	1804	0
218	20241205	155200	311806006	1804	1804	1804	1804	0
219	20241205	155100	311806006	1804	1804	1804	1804	0
220	20241205	155000	311806006	1804	1804	1804	1804	0
221	20241205	154900	311806006	1804	1804	1804	1804	0
222	20241205	154800	311806006	1804	1804	1804	1804	0
223	20241205	154700	311806006	1804	1804	1804	1804	0
224	20241205	154600	311806006	1804	1804	1804	1804	0
225	20241205	154500	311806006	1804	1804	1804	1804	0
226	20241205	154400	311806006	1804	1804	1804	1804	0
227	20241205	154300	311806006	1804	1804	1804	1804	0
228	20241205	154200	311806006	1804	1804	1804	1804	0
229	20241205	154100	311806006	1804	1804	1804	1804	0
230	20241205	154000	311806006	1804	1804	1804	1804	0
231	20241205	153900	311806006	1804	1804	1804	1804	0
232	20241205	153800	311806006	1804	1804	1804	1804	0
233	20241205	153700	311806006	1804	1804	1804	1804	0
234	20241205	153600	311806006	1804	1804	1804	1804	0
235	20241205	153500	311806006	1804	1804	1804	1804	0
236	20241205	153400	311806006	1804	1804	1804	1804	0
237	20241205	153300	311806006	1804	1804	1804	1804	0
238	20241205	153200	311806006	1804	1804	1804	1804	0
239	20241205	153100	311806006	1804	1804	1804	1804	0
240	20241205	153000	311806006	1804	1804	1804	1804	1210
241	20241205	152900	309623166	1811	1811	1811	1811	0
242	20241205	152800	309623166	1811	1811	1811	1811	0
243	20241205	152700	309623166	1811	1811	1811	1811	0
244	20241205	152600	309623166	1811	1811	1811	1811	0
245	20241205	152500	309623166	1811	1811	1811	1811	0
246	20241205	152400	309623166	1811	1811	1811	1811	0
247	20241205	152300	309623166	1811	1811	1811	1811	0
248	20241205	152200	309623166	1811	1811	1811	1811	0
249	20241205	152100	309623166	1811	1811	1811	1811	0
250	20241205	152000	309623166	1811	1811	1811	1811	0
251	20241205	151900	309623166	1811	1812	1812	1811	7
252	20241205	151800	309610483	1813	1813	1813	1812	81
253	20241205	151700	309463646	1813	1813	1813	1813	0
254	20241205	151600	309463646	1813	1813	1813	1813	0
255	20241205	151500	309463646	1813	1813	1813	1813	300
256	20241205	151400	308919746	1812	1812	1812	1812	0
257	20241205	151300	308919746	1812	1812	1812	1812	0
258	20241205	151200	308919746	1812	1813	1813	1812	35
259	20241205	151100	308856325	1814	1814	1814	1814	0
260	20241205	151000	308856325	1814	1814	1814	1814	3
261	20241205	150900	308850883	1814	1815	1815	1814	130
262	20241205	150800	308615033	1815	1815	1815	1815	120
263	20241205	150700	308397233	1814	1814	1814	1814	0
264	20241205	150600	308397233	1814	1814	1814	1814	0
265	20241205	150500	308397233	1814	1814	1814	1814	10
266	20241205	150400	308379093	1835	1835	1835	1835	0
267	20241205	150300	308379093	1835	1835	1835	1835	0
268	20241205	150200	308379093	1835	1835	1835	1835	10
269	20241205	150100	308360743	1806	1806	1806	1806	10
270	20241205	150000	308342683	1835	1823	1835	1823	50
271	20241205	145900	308251415	1824	1824	1824	1824	0
272	20241205	145800	308251415	1824	1800	1824	1800	316
273	20241205	145700	307679548	1809	1809	1809	1809	45
274	20241205	145600	307598143	1800	1800	1800	1800	148
275	20241205	145500	307331743	1799	1809	1809	1799	6
276	20241205	145400	307320929	1791	1791	1791	1791	0
277	20241205	145300	307320929	1791	1815	1815	1783	4939
278	20241205	145200	298394440	1820	1820	1820	1820	5
279	20241205	145100	298385340	1820	1821	1821	1820	8
280	20241205	145000	298370779	1825	1825	1825	1825	5
281	20241205	144900	298361654	1825	1825	1825	1825	320
282	20241205	144800	297777654	1826	1826	1826	1826	144
283	20241205	144700	297514710	1825	1825	1825	1825	0
284	20241205	144600	297514710	1825	1825	1825	1825	0
285	20241205	144500	297514710	1825	1825	1825	1825	0
286	20241205	144400	297514710	1825	1825	1825	1825	0
287	20241205	144300	297514710	1825	1825	1825	1825	0
288	20241205	144200	297514710	1825	1828	1828	1825	601
289	20241205	144100	296417222	1846	1846	1846	1846	0
290	20241205	144000	296417222	1846	1846	1846	1846	0
291	20241205	143900	296417222	1846	1846	1846	1846	0
292	20241205	143800	296417222	1846	1846	1846	1846	0
293	20241205	143700	296417222	1846	1828	1846	1828	1500
294	20241205	143600	293650054	1828	1828	1828	1828	64
295	20241205	143500	293533062	1828	1828	1828	1828	150
296	20241205	143400	293258862	1825	1825	1825	1825	0
297	20241205	143300	293258862	1825	1825	1825	1825	10
298	20241205	143200	293240612	1831	1831	1831	1830	294
299	20241205	143100	292702407	1832	1832	1832	1832	3
300	20241205	143000	292696911	1832	1832	1832	1832	0
301	20241205	142900	292696911	1832	1832	1832	1832	0
302	20241205	142800	292696911	1832	1832	1832	1832	0
303	20241205	142700	292696911	1832	1832	1832	1832	0
304	20241205	142600	292696911	1832	1832	1832	1832	0
305	20241205	142500	292696911	1832	1832	1832	1832	0
306	20241205	142400	292696911	1832	1832	1832	1832	0
307	20241205	142300	292696911	1832	1832	1832	1832	0
308	20241205	142200	292696911	1832	1832	1832	1832	0
309	20241205	142100	292696911	1832	1832	1832	1832	12
310	20241205	142000	292674927	1835	1835	1835	1834	43
311	20241205	141900	292596052	1850	1850	1850	1850	0
312	20241205	141800	292596052	1850	1850	1850	1850	10
313	20241205	141700	292577552	1850	1850	1850	1850	0
314	20241205	141600	292577552	1850	1850	1850	1850	0
315	20241205	141500	292577552	1850	1850	1850	1850	0
316	20241205	141400	292577552	1850	1850	1850	1850	0
317	20241205	141300	292577552	1850	1850	1850	1850	0
318	20241205	141200	292577552	1850	1850	1850	1850	0
319	20241205	141100	292577552	1850	1849	1850	1849	20
320	20241205	141000	292540571	1831	1831	1831	1831	0
321	20241205	140900	292540571	1831	1831	1831	1831	0
322	20241205	140800	292540571	1831	1831	1831	1831	0
323	20241205	140700	292540571	1831	1831	1831	1831	0
324	20241205	140600	292540571	1831	1836	1836	1831	218
325	20241205	140500	292141355	1853	1853	1853	1853	0
326	20241205	140400	292141355	1853	1853	1853	1853	0
327	20241205	140300	292141355	1853	1853	1853	1853	0
328	20241205	140200	292141355	1853	1847	1853	1847	13
329	20241205	140100	292117320	1853	1853	1853	1853	0
330	20241205	140000	292117320	1853	1853	1853	1853	0
331	20241205	135900	292117320	1853	1853	1853	1853	0
332	20241205	135800	292117320	1853	1853	1853	1853	0
333	20241205	135700	292117320	1853	1853	1853	1853	0
334	20241205	135600	292117320	1853	1853	1853	1853	0
335	20241205	135500	292117320	1853	1853	1853	1853	0
336	20241205	135400	292117320	1853	1853	1853	1853	0
337	20241205	135300	292117320	1853	1853	1853	1853	0
338	20241205	135200	292117320	1853	1853	1853	1853	50
339	20241205	135100	292024670	1836	1836	1836	1836	100
340	20241205	135000	291841070	1857	1857	1857	1857	1
341	20241205	134900	291839213	1837	1837	1837	1837	60
342	20241205	134800	291728993	1858	1858	1858	1858	1
343	20241205	134700	291727135	1836	1841	1841	1836	400
344	20241205	134600	290992655	1842	1842	1842	1842	1
345	20241205	134500	290990813	1858	1858	1858	1858	0
346	20241205	134400	290990813	1858	1858	1858	1858	0
347	20241205	134300	290990813	1858	1858	1858	1858	0
348	20241205	134200	290990813	1858	1858	1858	1858	0
349	20241205	134100	290990813	1858	1858	1858	1858	0
350	20241205	134000	290990813	1858	1858	1858	1858	0
351	20241205	133900	290990813	1858	1847	1858	1847	100
352	20241205	133800	290805992	1847	1847	1847	1847	0
353	20241205	133700	290805992	1847	1846	1847	1843	17
354	20241205	133600	290774607	1847	1847	1847	1847	0
355	20241205	133500	290774607	1847	1848	1848	1847	99
356	20241205	133400	290591656	1848	1848	1848	1848	0
357	20241205	133300	290591656	1848	1848	1848	1848	10
358	20241205	133200	290573176	1871	1871	1871	1871	1
359	20241205	133100	290571305	1873	1873	1873	1873	0
360	20241205	133000	290571305	1873	1873	1873	1873	8
361	20241205	132900	290556321	1873	1873	1873	1873	0
362	20241205	132800	290556321	1873	1873	1873	1873	0
363	20241205	132700	290556321	1873	1873	1873	1873	0
364	20241205	132600	290556321	1873	1873	1873	1873	0
365	20241205	132500	290556321	1873	1873	1873	1873	0
366	20241205	132400	290556321	1873	1873	1873	1873	0
367	20241205	132300	290556321	1873	1873	1873	1873	1
368	20241205	132200	290554448	1840	1840	1840	1840	0
369	20241205	132100	290554448	1840	1840	1840	1840	0
370	20241205	132000	290554448	1840	1840	1840	1840	0
371	20241205	131900	290554448	1840	1840	1840	1840	0
372	20241205	131800	290554448	1840	1840	1840	1840	0
373	20241205	131700	290554448	1840	1840	1840	1840	0
374	20241205	131600	290554448	1840	1840	1840	1840	0
375	20241205	131500	290554448	1840	1840	1840	1840	0
376	20241205	131400	290554448	1840	1840	1840	1840	1000
377	20241205	131300	288714448	1874	1874	1874	1874	0
378	20241205	131200	288714448	1874	1874	1874	1874	0
379	20241205	131100	288714448	1874	1869	1874	1869	870
380	20241205	131000	287087783	1869	1868	1869	1868	1210
381	20241205	130900	284827193	1870	1870	1870	1870	0
382	20241205	130800	284827193	1870	1870	1870	1870	3
383	20241205	130700	284821583	1873	1873	1873	1873	0
384	20241205	130600	284821583	1873	1873	1873	1873	4
385	20241205	130500	284814091	1874	1847	1874	1847	10000
386	20241205	130400	266219198	1847	1847	1847	1847	20
387	20241205	130300	266182258	1849	1849	1849	1849	9
388	20241205	130200	266165617	1850	1850	1850	1850	0
389	20241205	130100	266165617	1850	1850	1850	1850	0
390	20241205	130000	266165617	1850	1850	1850	1850	0
391	20241205	125900	266165617	1850	1831	1850	1831	1300
392	20241205	125800	263784474	1830	1830	1830	1830	5
393	20241205	125700	263775324	1831	1831	1831	1831	0
394	20241205	125600	263775324	1831	1831	1831	1831	0
395	20241205	125500	263775324	1831	1831	1831	1831	1
396	20241205	125400	263773493	1830	1830	1830	1830	0
397	20241205	125300	263773493	1830	1830	1830	1830	0
398	20241205	125200	263773493	1830	1830	1830	1830	0
399	20241205	125100	263773493	1830	1830	1830	1830	0
400	20241205	125000	263773493	1830	1835	1835	1830	51
401	20241205	124900	263680113	1835	1835	1835	1835	51
402	20241205	124800	263586528	1854	1854	1854	1854	0
403	20241205	124700	263586528	1854	1854	1854	1854	0
404	20241205	124600	263586528	1854	1854	1854	1854	5
405	20241205	124500	263577258	1832	1832	1832	1832	0
406	20241205	124400	263577258	1832	1832	1832	1832	5
407	20241205	124300	263568098	1832	1832	1832	1832	0
408	20241205	124200	263568098	1832	1832	1832	1832	10
409	20241205	124100	263549778	1830	1830	1830	1830	0
410	20241205	124000	263549778	1830	1830	1830	1830	0
411	20241205	123900	263549778	1830	1831	1831	1830	132
412	20241205	123800	263308210	1828	1826	1828	1826	10
413	20241205	123700	263289940	1856	1856	1856	1856	0
414	20241205	123600	263289940	1856	1856	1856	1856	0
415	20241205	123500	263289940	1856	1856	1856	1856	0
416	20241205	123400	263289940	1856	1856	1856	1856	0
417	20241205	123300	263289940	1856	1856	1856	1856	0
418	20241205	123200	263289940	1856	1856	1856	1856	0
419	20241205	123100	263289940	1856	1856	1856	1856	0
420	20241205	123000	263289940	1856	1856	1856	1856	0
421	20241205	122900	263289940	1856	1853	1856	1853	961
422	20241205	122800	261507426	1854	1815	1854	1811	3284
423	20241205	122700	255473253	1816	1816	1816	1816	0
424	20241205	122600	255473253	1816	1820	1820	1816	276
425	20241205	122500	254971133	1820	1820	1820	1820	0
426	20241205	122400	254971133	1820	1829	1829	1820	400
427	20241205	122300	254240995	1829	1829	1829	1829	0
428	20241205	122200	254240995	1829	1829	1829	1829	180
429	20241205	122100	253911775	1829	1829	1829	1829	132
430	20241205	122000	253670347	1829	1829	1829	1829	129
431	20241205	121900	253434406	1822	1826	1829	1822	1421
432	20241205	121800	250840205	1821	1821	1821	1821	4
433	20241205	121700	250832921	1821	1821	1821	1821	0
434	20241205	121600	250832921	1821	1821	1821	1821	23
435	20241205	121500	250791038	1821	1821	1821	1821	0
436	20241205	121400	250791038	1821	1821	1821	1821	3
437	20241205	121300	250785575	1820	1820	1820	1820	0
438	20241205	121200	250785575	1820	1820	1820	1820	0
439	20241205	121100	250785575	1820	1820	1820	1820	0
440	20241205	121000	250785575	1820	1820	1820	1820	0
441	20241205	120900	250785575	1820	1820	1820	1820	10
442	20241205	120800	250767375	1820	1820	1820	1820	0
443	20241205	120700	250767375	1820	1820	1820	1820	3
444	20241205	120600	250761915	1820	1820	1820	1820	69
445	20241205	120500	250636335	1820	1824	1824	1820	223
446	20241205	120400	250230463	1826	1826	1826	1826	0
447	20241205	120300	250230463	1826	1826	1826	1826	0
448	20241205	120200	250230463	1826	1827	1827	1826	6
449	20241205	120100	250219506	1827	1827	1827	1827	0
450	20241205	120000	250219506	1827	1827	1827	1827	0
451	20241205	115900	250219506	1827	1827	1827	1827	0
452	20241205	115800	250219506	1827	1827	1827	1827	0
453	20241205	115700	250219506	1827	1827	1827	1827	0
454	20241205	115600	250219506	1827	1827	1827	1827	0
455	20241205	115500	250219506	1827	1827	1827	1827	0
456	20241205	115400	250219506	1827	1827	1827	1827	55
457	20241205	115300	250119021	1827	1827	1827	1827	1
458	20241205	115200	250117194	1813	1813	1813	1813	0
459	20241205	115100	250117194	1813	1813	1813	1813	0
460	20241205	115000	250117194	1813	1813	1813	1813	0
461	20241205	114900	250117194	1813	1813	1813	1813	0
462	20241205	114800	250117194	1813	1813	1813	1813	0
463	20241205	114700	250117194	1813	1813	1813	1813	0
464	20241205	114600	250117194	1813	1813	1813	1813	0
465	20241205	114500	250117194	1813	1813	1813	1813	0
466	20241205	114400	250117194	1813	1813	1813	1813	10
467	20241205	114300	250099064	1812	1815	1815	1812	10
468	20241205	114200	250080935	1831	1831	1831	1831	0
469	20241205	114100	250080935	1831	1831	1831	1831	0
470	20241205	114000	250080935	1831	1831	1831	1831	0
471	20241205	113900	250080935	1831	1830	1831	1830	1434
472	20241205	113800	247455711	1830	1823	1830	1823	623
473	20241205	113700	246316266	1823	1818	1823	1818	62
474	20241205	113600	246203340	1819	1819	1819	1819	430
475	20241205	113500	245421170	1819	1819	1819	1819	0
476	20241205	113400	245421170	1819	1823	1823	1819	15
477	20241205	113300	245393865	1818	1817	1818	1816	3
478	20241205	113200	245388414	1818	1827	1827	1818	13
479	20241205	113100	245364734	1828	1828	1828	1828	5
480	20241205	113000	245355594	1829	1829	1829	1829	1
481	20241205	112900	245353765	1830	1830	1830	1830	0
482	20241205	112800	245353765	1830	1832	1832	1830	92
483	20241205	112700	245185395	1832	1832	1832	1832	0
484	20241205	112600	245185395	1832	1832	1832	1832	906
485	20241205	112500	243525603	1832	1833	1833	1832	548
486	20241205	112400	242521634	1852	1852	1852	1852	0
487	20241205	112300	242521634	1852	1840	1852	1832	761
488	20241205	112200	241126734	1853	1853	1853	1853	0
489	20241205	112100	241126734	1853	1853	1853	1853	0
490	20241205	112000	241126734	1853	1853	1853	1853	0
491	20241205	111900	241126734	1853	1853	1853	1853	0
492	20241205	111800	241126734	1853	1853	1853	1853	0
493	20241205	111700	241126734	1853	1853	1853	1853	10
494	20241205	111600	241108204	1853	1838	1853	1838	52
495	20241205	111500	241011863	1838	1843	1843	1838	7
496	20241205	111400	240998981	1852	1852	1852	1852	1
497	20241205	111300	240997129	1850	1850	1850	1850	1985
498	20241205	111200	237324879	1850	1850	1850	1850	0
499	20241205	111100	237324879	1850	1850	1850	1850	2
500	20241205	111000	237321179	1853	1853	1853	1853	0
501	20241205	110900	237321179	1853	1852	1853	1835	313
502	20241205	110800	236742271	1854	1854	1854	1854	0
503	20241205	110700	236742271	1854	1852	1854	1852	53
504	20241205	110600	236644019	1856	1856	1856	1856	0
505	20241205	110500	236644019	1856	1856	1856	1856	0
506	20241205	110400	236644019	1856	1856	1856	1856	0
507	20241205	110300	236644019	1856	1856	1856	1856	1
508	20241205	110200	236642163	1856	1824	1856	1824	5384
509	20241205	110100	226699918	1830	1824	1830	1824	1031
510	20241205	110000	224815636	1826	1826	1826	1826	0
511	20241205	105900	224815636	1826	1826	1826	1826	0
512	20241205	105800	224815636	1826	1814	1826	1814	3
513	20241205	105700	224810171	1827	1824	1827	1824	200
514	20241205	105600	224444920	1827	1827	1827	1827	0
515	20241205	105500	224444920	1827	1827	1827	1827	0
516	20241205	105400	224444920	1827	1827	1827	1827	0
517	20241205	105300	224444920	1827	1827	1827	1827	0
518	20241205	105200	224444920	1827	1827	1827	1827	0
519	20241205	105100	224444920	1827	1827	1827	1827	16
520	20241205	105000	224415688	1827	1811	1827	1811	1557
521	20241205	104900	221595945	1820	1821	1821	1811	2326
522	20241205	104800	217376994	1820	1820	1820	1820	0
523	20241205	104700	217376994	1820	1820	1820	1820	0
524	20241205	104600	217376994	1820	1820	1820	1820	4
525	20241205	104500	217369714	1820	1820	1820	1820	0
526	20241205	104400	217369714	1820	1820	1820	1820	0
527	20241205	104300	217369714	1820	1820	1820	1820	1
528	20241205	104200	217367894	1812	1812	1812	1812	0
529	20241205	104100	217367894	1812	1812	1812	1812	0
530	20241205	104000	217367894	1812	1812	1812	1812	0
531	20241205	103900	217367894	1812	1812	1812	1812	0
532	20241205	103800	217367894	1812	1812	1812	1812	0
533	20241205	103700	217367894	1812	1812	1812	1812	0
534	20241205	103600	217367894	1812	1812	1812	1812	0
535	20241205	103500	217367894	1812	1812	1812	1812	0
536	20241205	103400	217367894	1812	1812	1812	1812	50
537	20241205	103300	217277294	1813	1817	1817	1813	620
538	20241205	103200	216153154	1817	1817	1817	1817	6
539	20241205	103100	216142252	1817	1817	1817	1817	46
540	20241205	103000	216058670	1817	1817	1817	1817	18
541	20241205	102900	216025964	1817	1824	1824	1817	880
542	20241205	102800	214423742	1825	1828	1828	1825	293
543	20241205	102700	213888711	1828	1836	1836	1828	796
544	20241205	102600	212430783	1836	1842	1842	1836	4094
545	20241205	102500	204904008	1842	1826	1843	1826	4365
546	20241205	102400	196903602	1821	1815	1829	1812	4509
547	20241205	102300	188703282	1806	1787	1806	1787	3679
548	20241205	102200	182094333	1784	1766	1784	1766	3390
549	20241205	102100	176059534	1765	1765	1765	1765	0
550	20241205	102000	176059534	1765	1772	1772	1765	9
551	20241205	101900	176043629	1774	1774	1774	1774	0
552	20241205	101800	176043629	1774	1774	1774	1774	0
553	20241205	101700	176043629	1774	1780	1781	1774	611
554	20241205	101600	174957545	1777	1772	1777	1772	1528
555	20241205	101500	172245445	1772	1772	1772	1772	592
556	20241205	101400	171196421	1761	1761	1761	1761	0
557	20241205	101300	171196421	1761	1761	1761	1761	0
558	20241205	101200	171196421	1761	1762	1762	1761	860
559	20241205	101100	169681836	1771	1771	1771	1771	0
560	20241205	101000	169681836	1771	1761	1771	1761	3573
561	20241205	100900	163380150	1761	1756	1762	1756	351
562	20241205	100800	162761972	1752	1752	1752	1752	114
563	20241205	100700	162562244	1750	1750	1750	1750	241
564	20241205	100600	162140494	1750	1750	1750	1750	2977
565	20241205	100500	156930744	1750	1750	1750	1750	0
566	20241205	100400	156930744	1750	1750	1750	1750	0
567	20241205	100300	156930744	1750	1757	1757	1750	457
568	20241205	100200	156130987	1757	1755	1757	1750	3534
569	20241205	100100	149940322	1755	1757	1757	1755	431
570	20241205	100000	149183717	1765	1755	1765	1755	188
571	20241205	095900	148853737	1757	1759	1759	1757	1007
572	20241205	095800	147084406	1757	1758	1758	1757	700
573	20241205	095700	145854406	1758	1758	1765	1758	235
574	20241205	095600	145440086	1757	1762	1762	1757	5506
575	20241205	095500	135760403	1764	1760	1764	1759	1199
576	20241205	095400	133650031	1760	1760	1760	1760	0
577	20241205	095300	133650031	1760	1761	1761	1760	59
578	20241205	095200	133546172	1762	1765	1765	1762	608
579	20241205	095100	132473936	1764	1766	1766	1764	1981
580	20241205	095000	128976464	1766	1766	1766	1766	4
581	20241205	094900	128969400	1776	1776	1776	1767	162
582	20241205	094800	128681697	1776	1767	1776	1767	206
583	20241205	094700	128317632	1767	1767	1767	1767	0
584	20241205	094600	128317632	1767	1768	1768	1767	801
585	20241205	094500	126902165	1767	1767	1767	1767	305
586	20241205	094400	126363230	1767	1767	1767	1767	30
587	20241205	094300	126310220	1768	1770	1770	1768	54
588	20241205	094200	126214694	1782	1764	1782	1764	72
589	20241205	094100	126087308	1764	1775	1784	1763	2565
590	20241205	094000	121558184	1770	1765	1770	1765	54
591	20241205	093900	121462624	1770	1757	1770	1757	56
592	20241205	093800	121363758	1757	1760	1770	1757	2269
593	20241205	093700	117373194	1760	1776	1776	1760	792
594	20241205	093600	115972737	1777	1774	1784	1774	513
595	20241205	093500	115057568	1770	1761	1770	1760	1583
596	20241205	093400	112256194	1770	1772	1772	1757	7221
597	20241205	093300	99493197	1771	1785	1785	1771	1497
598	20241205	093200	96828859	1785	1786	1786	1785	89
599	20241205	093100	96669934	1787	1787	1787	1785	279
600	20241205	093000	96171656	1787	1805	1805	1786	666
601	20241205	092900	94979881	1805	1789	1805	1789	133
602	20241205	092800	94740068	1801	1799	1801	1799	100
603	20241205	092700	94560076	1801	1801	1801	1801	1335
604	20241205	092600	92155741	1801	1788	1801	1784	982
605	20241205	092500	90397595	1800	1800	1800	1800	1
606	20241205	092400	90395795	1780	1782	1782	1780	454
607	20241205	092300	89587267	1770	1803	1810	1770	9341
608	20241205	092200	72917149	1803	1810	1810	1802	1066
609	20241205	092100	70993749	1811	1813	1813	1811	66
610	20241205	092000	70874203	1815	1820	1820	1810	1332
611	20241205	091900	68458642	1820	1820	1820	1820	162
612	20241205	091800	68163802	1823	1825	1825	1823	137
613	20241205	091700	67913951	1825	1831	1831	1820	822
614	20241205	091600	66413114	1825	1832	1832	1825	904
615	20241205	091500	64759509	1833	1834	1834	1833	1179
616	20241205	091400	62597523	1833	1836	1836	1833	339
617	20241205	091300	61975800	1840	1840	1840	1840	3
618	20241205	091200	61970280	1841	1842	1842	1841	24
619	20241205	091100	61926095	1842	1842	1842	1842	110
620	20241205	091000	61723475	1842	1831	1842	1831	143
621	20241205	090900	61460179	1842	1846	1846	1842	2990
622	20241205	090800	55943532	1845	1856	1858	1845	7862
623	20241205	090700	41385826	1858	1861	1861	1856	281
624	20241205	090600	40863666	1861	1865	1865	1860	3898
625	20241205	090500	33605299	1863	1863	1863	1863	2427
626	20241205	090400	29083798	1864	1864	1864	1864	4464
627	20241205	090300	20762902	1864	1882	1882	1864	1864
628	20241205	090200	17258121	1895	1895	1895	1895	3616
629	20241205	090100	10405801	1895	1895	1909	1895	1331
630	20241205	090000	7870438	1895	1909	1909	1895	4054