KissMeData/145210/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	202900	435748089	1779	1779	1779	1779	4237
3	20241204	202800	435748089	1779	1779	1779	1779	0
4	20241204	202700	435748089	1779	1779	1779	1779	0
5	20241204	202600	435748089	1779	1779	1779	1779	0
6	20241204	202500	435748089	1779	1779	1779	1779	0
7	20241204	202400	435748089	1779	1779	1779	1779	0
8	20241204	202300	435748089	1779	1779	1779	1779	0
9	20241204	202200	435748089	1779	1779	1779	1779	0
10	20241204	202100	435748089	1779	1779	1779	1779	0
11	20241204	202000	435748089	1779	1779	1779	1779	0
12	20241204	201900	435748089	1779	1779	1779	1779	0
13	20241204	201800	435748089	1779	1779	1779	1779	0
14	20241204	201700	435748089	1779	1779	1779	1779	0
15	20241204	201600	435748089	1779	1779	1779	1779	0
16	20241204	201500	435748089	1779	1779	1779	1779	0
17	20241204	201400	435748089	1779	1779	1779	1779	0
18	20241204	201300	435748089	1779	1779	1779	1779	0
19	20241204	201200	435748089	1779	1779	1779	1779	0
20	20241204	201100	435748089	1779	1779	1779	1779	0
21	20241204	201000	435748089	1779	1779	1779	1779	0
22	20241204	200900	435748089	1779	1779	1779	1779	0
23	20241204	200800	435748089	1779	1779	1779	1779	0
24	20241204	200700	435748089	1779	1779	1779	1779	0
25	20241204	200600	435748089	1779	1779	1779	1779	0
26	20241204	200500	435748089	1779	1779	1779	1779	0
27	20241204	200400	435748089	1779	1779	1779	1779	0
28	20241204	200300	435748089	1779	1779	1779	1779	0
29	20241204	200200	435748089	1779	1779	1779	1779	0
30	20241204	200100	435748089	1779	1779	1779	1779	0
31	20241204	200000	435748089	1779	1779	1779	1779	0
32	20241204	195900	435748089	1779	1779	1779	1779	4237
33	20241204	195800	435748089	1779	1779	1779	1779	0
34	20241204	195700	435748089	1779	1779	1779	1779	0
35	20241204	195600	435748089	1779	1779	1779	1779	0
36	20241204	195500	435748089	1779	1779	1779	1779	0
37	20241204	195400	435748089	1779	1779	1779	1779	0
38	20241204	195300	435748089	1779	1779	1779	1779	0
39	20241204	195200	435748089	1779	1779	1779	1779	0
40	20241204	195100	435748089	1779	1779	1779	1779	0
41	20241204	195000	435748089	1779	1779	1779	1779	0
42	20241204	194900	435748089	1779	1779	1779	1779	0
43	20241204	194800	435748089	1779	1779	1779	1779	0
44	20241204	194700	435748089	1779	1779	1779	1779	0
45	20241204	194600	435748089	1779	1779	1779	1779	0
46	20241204	194500	435748089	1779	1779	1779	1779	0
47	20241204	194400	435748089	1779	1779	1779	1779	0
48	20241204	194300	435748089	1779	1779	1779	1779	0
49	20241204	194200	435748089	1779	1779	1779	1779	0
50	20241204	194100	435748089	1779	1779	1779	1779	0
51	20241204	194000	435748089	1779	1779	1779	1779	0
52	20241204	193900	435748089	1779	1779	1779	1779	0
53	20241204	193800	435748089	1779	1779	1779	1779	0
54	20241204	193700	435748089	1779	1779	1779	1779	0
55	20241204	193600	435748089	1779	1779	1779	1779	0
56	20241204	193500	435748089	1779	1779	1779	1779	0
57	20241204	193400	435748089	1779	1779	1779	1779	0
58	20241204	193300	435748089	1779	1779	1779	1779	0
59	20241204	193200	435748089	1779	1779	1779	1779	0
60	20241204	193100	435748089	1779	1779	1779	1779	0
61	20241204	193000	435748089	1779	1779	1779	1779	0
62	20241204	192900	435748089	1779	1779	1779	1779	4237
63	20241204	192800	435748089	1779	1779	1779	1779	0
64	20241204	192700	435748089	1779	1779	1779	1779	0
65	20241204	192600	435748089	1779	1779	1779	1779	0
66	20241204	192500	435748089	1779	1779	1779	1779	0
67	20241204	192400	435748089	1779	1779	1779	1779	0
68	20241204	192300	435748089	1779	1779	1779	1779	0
69	20241204	192200	435748089	1779	1779	1779	1779	0
70	20241204	192100	435748089	1779	1779	1779	1779	0
71	20241204	192000	435748089	1779	1779	1779	1779	0
72	20241204	191900	435748089	1779	1779	1779	1779	0
73	20241204	191800	435748089	1779	1779	1779	1779	0
74	20241204	191700	435748089	1779	1779	1779	1779	0
75	20241204	191600	435748089	1779	1779	1779	1779	0
76	20241204	191500	435748089	1779	1779	1779	1779	0
77	20241204	191400	435748089	1779	1779	1779	1779	0
78	20241204	191300	435748089	1779	1779	1779	1779	0
79	20241204	191200	435748089	1779	1779	1779	1779	0
80	20241204	191100	435748089	1779	1779	1779	1779	0
81	20241204	191000	435748089	1779	1779	1779	1779	0
82	20241204	190900	435748089	1779	1779	1779	1779	0
83	20241204	190800	435748089	1779	1779	1779	1779	0
84	20241204	190700	435748089	1779	1779	1779	1779	0
85	20241204	190600	435748089	1779	1779	1779	1779	0
86	20241204	190500	435748089	1779	1779	1779	1779	0
87	20241204	190400	435748089	1779	1779	1779	1779	0
88	20241204	190300	435748089	1779	1779	1779	1779	0
89	20241204	190200	435748089	1779	1779	1779	1779	0
90	20241204	190100	435748089	1779	1779	1779	1779	0
91	20241204	190000	435748089	1779	1779	1779	1779	0
92	20241204	185900	435748089	1779	1779	1779	1779	4237
93	20241204	185800	435748089	1779	1779	1779	1779	0
94	20241204	185700	435748089	1779	1779	1779	1779	0
95	20241204	185600	435748089	1779	1779	1779	1779	0
96	20241204	185500	435748089	1779	1779	1779	1779	0
97	20241204	185400	435748089	1779	1779	1779	1779	0
98	20241204	185300	435748089	1779	1779	1779	1779	0
99	20241204	185200	435748089	1779	1779	1779	1779	0
100	20241204	185100	435748089	1779	1779	1779	1779	0
101	20241204	185000	435748089	1779	1779	1779	1779	0
102	20241204	184900	435748089	1779	1779	1779	1779	0
103	20241204	184800	435748089	1779	1779	1779	1779	0
104	20241204	184700	435748089	1779	1779	1779	1779	0
105	20241204	184600	435748089	1779	1779	1779	1779	0
106	20241204	184500	435748089	1779	1779	1779	1779	0
107	20241204	184400	435748089	1779	1779	1779	1779	0
108	20241204	184300	435748089	1779	1779	1779	1779	0
109	20241204	184200	435748089	1779	1779	1779	1779	0
110	20241204	184100	435748089	1779	1779	1779	1779	0
111	20241204	184000	435748089	1779	1779	1779	1779	0
112	20241204	183900	435748089	1779	1779	1779	1779	0
113	20241204	183800	435748089	1779	1779	1779	1779	0
114	20241204	183700	435748089	1779	1779	1779	1779	0
115	20241204	183600	435748089	1779	1779	1779	1779	0
116	20241204	183500	435748089	1779	1779	1779	1779	0
117	20241204	183400	435748089	1779	1779	1779	1779	0
118	20241204	183300	435748089	1779	1779	1779	1779	0
119	20241204	183200	435748089	1779	1779	1779	1779	0
120	20241204	183100	435748089	1779	1779	1779	1779	0
121	20241204	183000	435748089	1779	1779	1779	1779	0
122	20241204	182900	435748089	1779	1779	1779	1779	4237
123	20241204	182800	435748089	1779	1779	1779	1779	0
124	20241204	182700	435748089	1779	1779	1779	1779	0
125	20241204	182600	435748089	1779	1779	1779	1779	0
126	20241204	182500	435748089	1779	1779	1779	1779	0
127	20241204	182400	435748089	1779	1779	1779	1779	0
128	20241204	182300	435748089	1779	1779	1779	1779	0
129	20241204	182200	435748089	1779	1779	1779	1779	0
130	20241204	182100	435748089	1779	1779	1779	1779	0
131	20241204	182000	435748089	1779	1779	1779	1779	0
132	20241204	181900	435748089	1779	1779	1779	1779	0
133	20241204	181800	435748089	1779	1779	1779	1779	0
134	20241204	181700	435748089	1779	1779	1779	1779	0
135	20241204	181600	435748089	1779	1779	1779	1779	0
136	20241204	181500	435748089	1779	1779	1779	1779	0
137	20241204	181400	435748089	1779	1779	1779	1779	0
138	20241204	181300	435748089	1779	1779	1779	1779	0
139	20241204	181200	435748089	1779	1779	1779	1779	0
140	20241204	181100	435748089	1779	1779	1779	1779	0
141	20241204	181000	435748089	1779	1779	1779	1779	0
142	20241204	180900	435748089	1779	1779	1779	1779	0
143	20241204	180800	435748089	1779	1779	1779	1779	0
144	20241204	180700	435748089	1779	1779	1779	1779	0
145	20241204	180600	435748089	1779	1779	1779	1779	0
146	20241204	180500	435748089	1779	1779	1779	1779	0
147	20241204	180400	435748089	1779	1779	1779	1779	0
148	20241204	180300	435748089	1779	1779	1779	1779	0
149	20241204	180200	435748089	1779	1779	1779	1779	0
150	20241204	180100	435748089	1779	1779	1779	1779	0
151	20241204	180000	435748089	1779	1779	1779	1779	0
152	20241204	175900	435748089	1779	1779	1779	1779	4237
153	20241204	175800	435748089	1779	1779	1779	1779	0
154	20241204	175700	435748089	1779	1779	1779	1779	0
155	20241204	175600	435748089	1779	1779	1779	1779	0
156	20241204	175500	435748089	1779	1779	1779	1779	0
157	20241204	175400	435748089	1779	1779	1779	1779	0
158	20241204	175300	435748089	1779	1779	1779	1779	0
159	20241204	175200	435748089	1779	1779	1779	1779	0
160	20241204	175100	435748089	1779	1779	1779	1779	0
161	20241204	175000	435748089	1779	1779	1779	1779	0
162	20241204	174900	435748089	1779	1779	1779	1779	0
163	20241204	174800	435748089	1779	1779	1779	1779	0
164	20241204	174700	435748089	1779	1779	1779	1779	0
165	20241204	174600	435748089	1779	1779	1779	1779	0
166	20241204	174500	435748089	1779	1779	1779	1779	0
167	20241204	174400	435748089	1779	1779	1779	1779	0
168	20241204	174300	435748089	1779	1779	1779	1779	0
169	20241204	174200	435748089	1779	1779	1779	1779	0
170	20241204	174100	435748089	1779	1779	1779	1779	0
171	20241204	174000	435748089	1779	1779	1779	1779	0
172	20241204	173900	435748089	1779	1779	1779	1779	0
173	20241204	173800	435748089	1779	1779	1779	1779	0
174	20241204	173700	435748089	1779	1779	1779	1779	0
175	20241204	173600	435748089	1779	1779	1779	1779	0
176	20241204	173500	435748089	1779	1779	1779	1779	0
177	20241204	173400	435748089	1779	1779	1779	1779	0
178	20241204	173300	435748089	1779	1779	1779	1779	0
179	20241204	173200	435748089	1779	1779	1779	1779	0
180	20241204	173100	435748089	1779	1779	1779	1779	0
181	20241204	173000	435748089	1779	1779	1779	1779	0
182	20241204	172900	435748089	1779	1779	1779	1779	4237
183	20241204	172800	435748089	1779	1779	1779	1779	0
184	20241204	172700	435748089	1779	1779	1779	1779	0
185	20241204	172600	435748089	1779	1779	1779	1779	0
186	20241204	172500	435748089	1779	1779	1779	1779	0
187	20241204	172400	435748089	1779	1779	1779	1779	0
188	20241204	172300	435748089	1779	1779	1779	1779	0
189	20241204	172200	435748089	1779	1779	1779	1779	0
190	20241204	172100	435748089	1779	1779	1779	1779	0
191	20241204	172000	435748089	1779	1779	1779	1779	0
192	20241204	171900	435748089	1779	1779	1779	1779	0
193	20241204	171800	435748089	1779	1779	1779	1779	0
194	20241204	171700	435748089	1779	1779	1779	1779	0
195	20241204	171600	435748089	1779	1779	1779	1779	0
196	20241204	171500	435748089	1779	1779	1779	1779	0
197	20241204	171400	435748089	1779	1779	1779	1779	0
198	20241204	171300	435748089	1779	1779	1779	1779	0
199	20241204	171200	435748089	1779	1779	1779	1779	0
200	20241204	171100	435748089	1779	1779	1779	1779	0
201	20241204	171000	435748089	1779	1779	1779	1779	0
202	20241204	170900	435748089	1779	1779	1779	1779	0
203	20241204	170800	435748089	1779	1779	1779	1779	0
204	20241204	170700	435748089	1779	1779	1779	1779	0
205	20241204	170600	435748089	1779	1779	1779	1779	0
206	20241204	170500	435748089	1779	1779	1779	1779	0
207	20241204	170400	435748089	1779	1779	1779	1779	0
208	20241204	170300	435748089	1779	1779	1779	1779	0
209	20241204	170200	435748089	1779	1779	1779	1779	0
210	20241204	170100	435748089	1779	1779	1779	1779	0
211	20241204	170000	435748089	1779	1779	1779	1779	0
212	20241204	165900	435748089	1779	1779	1779	1779	4237
213	20241204	165800	435748089	1779	1779	1779	1779	0
214	20241204	165700	435748089	1779	1779	1779	1779	0
215	20241204	165600	435748089	1779	1779	1779	1779	0
216	20241204	165500	435748089	1779	1779	1779	1779	0
217	20241204	165400	435748089	1779	1779	1779	1779	0
218	20241204	165300	435748089	1779	1779	1779	1779	0
219	20241204	165200	435748089	1779	1779	1779	1779	0
220	20241204	165100	435748089	1779	1779	1779	1779	0
221	20241204	165000	435748089	1779	1779	1779	1779	0
222	20241204	164900	435748089	1779	1779	1779	1779	0
223	20241204	164800	435748089	1779	1779	1779	1779	0
224	20241204	164700	435748089	1779	1779	1779	1779	0
225	20241204	164600	435748089	1779	1779	1779	1779	0
226	20241204	164500	435748089	1779	1779	1779	1779	0
227	20241204	164400	435748089	1779	1779	1779	1779	0
228	20241204	164300	435748089	1779	1779	1779	1779	0
229	20241204	164200	435748089	1779	1779	1779	1779	0
230	20241204	164100	435748089	1779	1779	1779	1779	0
231	20241204	164000	435748089	1779	1779	1779	1779	0
232	20241204	163900	435748089	1779	1779	1779	1779	0
233	20241204	163800	435748089	1779	1779	1779	1779	0
234	20241204	163700	435748089	1779	1779	1779	1779	0
235	20241204	163600	435748089	1779	1779	1779	1779	0
236	20241204	163500	435748089	1779	1779	1779	1779	0
237	20241204	163400	435748089	1779	1779	1779	1779	0
238	20241204	163300	435748089	1779	1779	1779	1779	0
239	20241204	163200	435748089	1779	1779	1779	1779	0
240	20241204	163100	435748089	1779	1779	1779	1779	0
241	20241204	163000	435748089	1779	1779	1779	1779	0
242	20241204	162900	435748089	1779	1779	1779	1779	4237
243	20241204	162800	435748089	1779	1779	1779	1779	0
244	20241204	162700	435748089	1779	1779	1779	1779	0
245	20241204	162600	435748089	1779	1779	1779	1779	0
246	20241204	162500	435748089	1779	1779	1779	1779	0
247	20241204	162400	435748089	1779	1779	1779	1779	0
248	20241204	162300	435748089	1779	1779	1779	1779	0
249	20241204	162200	435748089	1779	1779	1779	1779	0
250	20241204	162100	435748089	1779	1779	1779	1779	0
251	20241204	162000	435748089	1779	1779	1779	1779	0
252	20241204	161900	435748089	1779	1779	1779	1779	0
253	20241204	161800	435748089	1779	1779	1779	1779	0
254	20241204	161700	435748089	1779	1779	1779	1779	0
255	20241204	161600	435748089	1779	1779	1779	1779	0
256	20241204	161500	435748089	1779	1779	1779	1779	0
257	20241204	161400	435748089	1779	1779	1779	1779	0
258	20241204	161300	435748089	1779	1779	1779	1779	0
259	20241204	161200	435748089	1779	1779	1779	1779	0
260	20241204	161100	435748089	1779	1779	1779	1779	0
261	20241204	161000	435748089	1779	1779	1779	1779	0
262	20241204	160900	435748089	1779	1779	1779	1779	0
263	20241204	160800	435748089	1779	1779	1779	1779	0
264	20241204	160700	435748089	1779	1779	1779	1779	0
265	20241204	160600	435748089	1779	1779	1779	1779	0
266	20241204	160500	435748089	1779	1779	1779	1779	0
267	20241204	160400	435748089	1779	1779	1779	1779	0
268	20241204	160300	435748089	1779	1779	1779	1779	0
269	20241204	160200	435748089	1779	1779	1779	1779	0
270	20241204	160100	435748089	1779	1779	1779	1779	0
271	20241204	160000	435748089	1779	1779	1779	1779	0
272	20241204	155900	435748089	1779	1779	1779	1779	4237
273	20241204	155800	435748089	1779	1779	1779	1779	0
274	20241204	155700	435748089	1779	1779	1779	1779	0
275	20241204	155600	435748089	1779	1779	1779	1779	0
276	20241204	155500	435748089	1779	1779	1779	1779	0
277	20241204	155400	435748089	1779	1779	1779	1779	0
278	20241204	155300	435748089	1779	1779	1779	1779	0
279	20241204	155200	435748089	1779	1779	1779	1779	0
280	20241204	155100	435748089	1779	1779	1779	1779	0
281	20241204	155000	435748089	1779	1779	1779	1779	0
282	20241204	154900	435748089	1779	1779	1779	1779	0
283	20241204	154800	435748089	1779	1779	1779	1779	0
284	20241204	154700	435748089	1779	1779	1779	1779	0
285	20241204	154600	435748089	1779	1779	1779	1779	0
286	20241204	154500	435748089	1779	1779	1779	1779	0
287	20241204	154400	435748089	1779	1779	1779	1779	0
288	20241204	154300	435748089	1779	1779	1779	1779	0
289	20241204	154200	435748089	1779	1779	1779	1779	0
290	20241204	154100	435748089	1779	1779	1779	1779	0
291	20241204	154000	435748089	1779	1779	1779	1779	0
292	20241204	153900	435748089	1779	1779	1779	1779	0
293	20241204	153800	435748089	1779	1779	1779	1779	0
294	20241204	153700	435748089	1779	1779	1779	1779	0
295	20241204	153600	435748089	1779	1779	1779	1779	0
296	20241204	153500	435748089	1779	1779	1779	1779	0
297	20241204	153400	435748089	1779	1779	1779	1779	0
298	20241204	153300	435748089	1779	1779	1779	1779	0
299	20241204	153200	435748089	1779	1779	1779	1779	0
300	20241204	153100	435748089	1779	1779	1779	1779	0
301	20241204	153000	435748089	1779	1779	1779	1779	4237
302	20241204	152900	428210466	1823	1823	1823	1823	0
303	20241204	152800	428210466	1823	1823	1823	1823	0
304	20241204	152700	428210466	1823	1823	1823	1823	0
305	20241204	152600	428210466	1823	1823	1823	1823	0
306	20241204	152500	428210466	1823	1823	1823	1823	0
307	20241204	152400	428210466	1823	1823	1823	1823	0
308	20241204	152300	428210466	1823	1823	1823	1823	0
309	20241204	152200	428210466	1823	1823	1823	1823	0
310	20241204	152100	428210466	1823	1823	1823	1823	0
311	20241204	152000	428210466	1823	1823	1823	1823	0
312	20241204	151900	428210466	1823	1823	1823	1823	0
313	20241204	151800	428210466	1823	1789	1823	1789	283
314	20241204	151700	427701014	1810	1807	1810	1807	685
315	20241204	151600	426462029	1808	1798	1808	1798	1300
316	20241204	151500	424124119	1798	1798	1798	1798	0
317	20241204	151400	424124119	1798	1791	1798	1791	1110
318	20241204	151300	422135997	1791	1791	1791	1791	0
319	20241204	151200	422135997	1791	1791	1791	1791	0
320	20241204	151100	422135997	1791	1791	1791	1791	0
321	20241204	151000	422135997	1791	1791	1791	1791	1070
322	20241204	150900	420219627	1791	1800	1800	1791	34
323	20241204	150800	420158616	1800	1800	1800	1800	0
324	20241204	150700	420158616	1800	1800	1800	1800	0
325	20241204	150600	420158616	1800	1803	1803	1800	394
326	20241204	150500	419448312	1803	1806	1809	1803	252
327	20241204	150400	418993029	1810	1810	1810	1810	1
328	20241204	150300	418991219	1810	1810	1810	1810	0
329	20241204	150200	418991219	1810	1810	1810	1810	0
330	20241204	150100	418991219	1810	1824	1824	1810	2
331	20241204	150000	418987585	1810	1813	1814	1810	939
332	20241204	145900	417286235	1813	1813	1813	1813	1001
333	20241204	145800	415471422	1810	1810	1810	1810	0
334	20241204	145700	415471422	1810	1810	1810	1810	0
335	20241204	145600	415471422	1810	1810	1812	1810	1917
336	20241204	145500	412001160	1810	1810	1810	1810	0
337	20241204	145400	412001160	1810	1810	1810	1810	5
338	20241204	145300	411992110	1811	1811	1811	1811	1
339	20241204	145200	411990299	1803	1803	1803	1803	0
340	20241204	145100	411990299	1803	1803	1803	1803	40
341	20241204	145000	411918179	1803	1803	1803	1803	7
342	20241204	144900	411905558	1813	1825	1825	1807	2842
343	20241204	144800	406727652	1838	1838	1838	1838	0
344	20241204	144700	406727652	1838	1838	1838	1838	0
345	20241204	144600	406727652	1838	1836	1838	1836	20
346	20241204	144500	406690917	1836	1804	1836	1804	31
347	20241204	144400	406634961	1805	1805	1805	1805	0
348	20241204	144300	406634961	1805	1805	1805	1805	5
349	20241204	144200	406625936	1797	1804	1810	1795	2928
350	20241204	144100	401335467	1802	1802	1802	1802	615
351	20241204	144000	400227237	1802	1800	1803	1800	3361
352	20241204	143900	394174214	1800	1780	1800	1780	9025
353	20241204	143800	377989319	1777	1777	1777	1777	0
354	20241204	143700	377989319	1777	1777	1777	1777	1166
355	20241204	143600	375917337	1777	1777	1777	1777	1
356	20241204	143500	375915560	1770	1770	1770	1770	0
357	20241204	143400	375915560	1770	1770	1770	1770	0
358	20241204	143300	375915560	1770	1770	1770	1770	1000
359	20241204	143200	374145560	1770	1770	1770	1770	1000
360	20241204	143100	372375560	1770	1770	1770	1770	0
361	20241204	143000	372375560	1770	1770	1770	1770	1000
362	20241204	142900	370605560	1770	1772	1772	1770	3000
363	20241204	142800	365293560	1771	1780	1780	1771	1700
364	20241204	142700	362281060	1770	1774	1781	1770	7927
365	20241204	142600	348221569	1768	1768	1768	1768	100
366	20241204	142500	348044769	1770	1769	1770	1769	138
367	20241204	142400	347800609	1767	1767	1767	1767	0
368	20241204	142300	347800609	1767	1767	1767	1767	1100
369	20241204	142200	345856909	1767	1767	1767	1767	600
370	20241204	142100	344796709	1767	1767	1767	1767	150
371	20241204	142000	344531659	1770	1770	1770	1770	1900
372	20241204	141900	341168659	1770	1770	1770	1770	28
373	20241204	141800	341119099	1774	1774	1774	1774	0
374	20241204	141700	341119099	1774	1774	1774	1774	0
375	20241204	141600	341119099	1774	1774	1774	1774	0
376	20241204	141500	341119099	1774	1774	1774	1774	47
377	20241204	141400	341035721	1767	1767	1767	1767	0
378	20241204	141300	341035721	1767	1767	1767	1767	0
379	20241204	141200	341035721	1767	1767	1767	1767	6
380	20241204	141100	341025119	1766	1766	1766	1766	1700
381	20241204	141000	338022919	1767	1767	1767	1767	164
382	20241204	140900	337733131	1767	1767	1767	1767	1000
383	20241204	140800	335966131	1768	1768	1768	1768	621
384	20241204	140700	334868203	1770	1770	1770	1770	5
385	20241204	140600	334859353	1774	1774	1774	1774	1
386	20241204	140500	334857579	1769	1769	1769	1769	5
387	20241204	140400	334848734	1769	1769	1769	1769	67
388	20241204	140300	334730211	1769	1769	1769	1769	0
389	20241204	140200	334730211	1769	1769	1769	1769	58
390	20241204	140100	334627609	1769	1769	1769	1769	0
391	20241204	140000	334627609	1769	1769	1769	1769	0
392	20241204	135900	334627609	1769	1769	1769	1769	0
393	20241204	135800	334627609	1769	1769	1769	1769	500
394	20241204	135700	333743109	1769	1769	1769	1769	0
395	20241204	135600	333743109	1769	1769	1769	1769	0
396	20241204	135500	333743109	1769	1769	1769	1769	0
397	20241204	135400	333743109	1769	1769	1769	1769	0
398	20241204	135300	333743109	1769	1769	1769	1769	1400
399	20241204	135200	331266509	1769	1769	1769	1769	21
400	20241204	135100	331229360	1769	1769	1769	1769	107
401	20241204	135000	331040077	1769	1769	1769	1769	0
402	20241204	134900	331040077	1769	1769	1769	1769	0
403	20241204	134800	331040077	1769	1769	1769	1769	0
404	20241204	134700	331040077	1769	1769	1769	1769	200
405	20241204	134600	330686277	1777	1777	1777	1777	0
406	20241204	134500	330686277	1777	1777	1777	1777	0
407	20241204	134400	330686277	1777	1777	1777	1777	0
408	20241204	134300	330686277	1777	1776	1777	1776	1622
409	20241204	134200	327804473	1779	1779	1779	1779	5
410	20241204	134100	327795578	1780	1780	1780	1780	0
411	20241204	134000	327795578	1780	1780	1780	1780	0
412	20241204	133900	327795578	1780	1780	1780	1780	0
413	20241204	133800	327795578	1780	1780	1780	1780	0
414	20241204	133700	327795578	1780	1780	1780	1780	0
415	20241204	133600	327795578	1780	1776	1780	1776	127
416	20241204	133500	327569737	1777	1767	1777	1767	48
417	20241204	133400	327484911	1767	1767	1767	1767	500
418	20241204	133300	326601411	1767	1767	1767	1767	0
419	20241204	133200	326601411	1767	1767	1767	1767	319
420	20241204	133100	326037738	1767	1767	1767	1767	0
421	20241204	133000	326037738	1767	1769	1769	1767	1000
422	20241204	132900	324270045	1769	1769	1769	1769	100
423	20241204	132800	324093145	1767	1767	1767	1767	0
424	20241204	132700	324093145	1767	1767	1767	1767	0
425	20241204	132600	324093145	1767	1767	1767	1767	0
426	20241204	132500	324093145	1767	1767	1767	1767	0
427	20241204	132400	324093145	1767	1767	1767	1767	0
428	20241204	132300	324093145	1767	1767	1767	1767	0
429	20241204	132200	324093145	1767	1767	1767	1767	0
430	20241204	132100	324093145	1767	1767	1767	1767	512
431	20241204	132000	323188441	1767	1768	1768	1767	107
432	20241204	131900	322999287	1768	1768	1768	1768	0
433	20241204	131800	322999287	1768	1780	1780	1768	1556
434	20241204	131700	320238709	1779	1779	1779	1779	1
435	20241204	131600	320236930	1786	1786	1786	1786	0
436	20241204	131500	320236930	1786	1786	1786	1786	1
437	20241204	131400	320235144	1778	1778	1778	1778	6
438	20241204	131300	320224476	1787	1787	1787	1787	11
439	20241204	131200	320204819	1787	1787	1787	1787	52
440	20241204	131100	320111895	1788	1788	1788	1788	0
441	20241204	131000	320111895	1788	1788	1788	1788	0
442	20241204	130900	320111895	1788	1788	1788	1788	0
443	20241204	130800	320111895	1788	1788	1788	1788	0
444	20241204	130700	320111895	1788	1788	1788	1788	1
445	20241204	130600	320110107	1781	1781	1781	1781	0
446	20241204	130500	320110107	1781	1781	1781	1781	0
447	20241204	130400	320110107	1781	1781	1781	1781	865
448	20241204	130300	318569542	1781	1782	1782	1781	50
449	20241204	130200	318480471	1782	1782	1782	1782	0
450	20241204	130100	318480471	1782	1782	1782	1782	19
451	20241204	130000	318446613	1787	1787	1787	1787	0
452	20241204	125900	318446613	1787	1787	1787	1787	6
453	20241204	125800	318435891	1789	1789	1789	1789	0
454	20241204	125700	318435891	1789	1789	1789	1789	0
455	20241204	125600	318435891	1789	1789	1789	1789	0
456	20241204	125500	318435891	1789	1789	1789	1789	0
457	20241204	125400	318435891	1789	1789	1789	1789	0
458	20241204	125300	318435891	1789	1781	1789	1781	2300
459	20241204	125200	314325091	1781	1779	1781	1779	714
460	20241204	125100	313053760	1778	1778	1778	1778	198
461	20241204	125000	312701716	1778	1778	1778	1778	22
462	20241204	124900	312662600	1768	1768	1768	1768	0
463	20241204	124800	312662600	1768	1768	1768	1768	0
464	20241204	124700	312662600	1768	1768	1768	1768	0
465	20241204	124600	312662600	1768	1768	1768	1768	0
466	20241204	124500	312662600	1768	1768	1768	1768	74
467	20241204	124400	312531768	1768	1768	1768	1768	0
468	20241204	124300	312531768	1768	1768	1768	1768	0
469	20241204	124200	312531768	1768	1768	1768	1768	0
470	20241204	124100	312531768	1768	1768	1768	1768	0
471	20241204	124000	312531768	1768	1768	1768	1768	0
472	20241204	123900	312531768	1768	1768	1768	1768	0
473	20241204	123800	312531768	1768	1768	1768	1768	0
474	20241204	123700	312531768	1768	1768	1768	1768	95
475	20241204	123600	312363808	1768	1768	1768	1768	0
476	20241204	123500	312363808	1768	1768	1768	1768	100
477	20241204	123400	312187008	1768	1768	1768	1768	0
478	20241204	123300	312187008	1768	1768	1768	1768	0
479	20241204	123200	312187008	1768	1779	1779	1768	5
480	20241204	123100	312178124	1779	1779	1779	1779	0
481	20241204	123000	312178124	1779	1779	1779	1779	0
482	20241204	122900	312178124	1779	1779	1779	1779	0
483	20241204	122800	312178124	1779	1779	1779	1779	0
484	20241204	122700	312178124	1779	1779	1779	1779	0
485	20241204	122600	312178124	1779	1779	1779	1779	0
486	20241204	122500	312178124	1779	1779	1779	1779	1
487	20241204	122400	312176345	1779	1779	1779	1779	0
488	20241204	122300	312176345	1779	1779	1779	1779	0
489	20241204	122200	312176345	1779	1779	1779	1779	0
490	20241204	122100	312176345	1779	1779	1779	1779	0
491	20241204	122000	312176345	1779	1779	1779	1779	42
492	20241204	121900	312101627	1779	1779	1779	1779	0
493	20241204	121800	312101627	1779	1779	1779	1779	1
494	20241204	121700	312099848	1760	1760	1760	1760	0
495	20241204	121600	312099848	1760	1770	1770	1760	710
496	20241204	121500	310844842	1780	1780	1780	1780	511
497	20241204	121400	309935262	1780	1780	1780	1780	1
498	20241204	121300	309933482	1775	1775	1775	1775	1126
499	20241204	121200	307934832	1775	1775	1775	1775	1
500	20241204	121100	307933057	1770	1763	1770	1763	1144
501	20241204	121000	305912021	1763	1763	1763	1763	1
502	20241204	120900	305910258	1765	1765	1765	1765	0
503	20241204	120800	305910258	1765	1762	1765	1762	1000
504	20241204	120700	304145331	1754	1760	1763	1754	2021
505	20241204	120600	300582332	1754	1754	1755	1753	182
506	20241204	120500	300263106	1763	1763	1763	1763	1
507	20241204	120400	300261343	1751	1751	1751	1751	0
508	20241204	120300	300261343	1751	1751	1751	1751	180
509	20241204	120200	299946163	1763	1760	1763	1760	1500
510	20241204	120100	297304261	1760	1760	1760	1760	0
511	20241204	120000	297304261	1760	1760	1760	1760	42
512	20241204	115900	297230341	1760	1759	1760	1759	57
513	20241204	115800	297130025	1760	1758	1760	1758	25
514	20241204	115700	297086027	1758	1758	1758	1758	1
515	20241204	115600	297084269	1760	1751	1760	1751	123
516	20241204	115500	296868286	1752	1751	1752	1751	46
517	20241204	115400	296787699	1752	1751	1752	1747	636
518	20241204	115300	295676447	1749	1749	1749	1747	1120
519	20241204	115200	293718262	1749	1749	1749	1749	1000
520	20241204	115100	291969262	1752	1752	1752	1752	506
521	20241204	115000	291082750	1752	1745	1752	1745	1809
522	20241204	114900	287926038	1745	1743	1745	1743	400
523	20241204	114800	287228468	1743	1745	1745	1743	280
524	20241204	114700	286740068	1745	1748	1748	1745	5448
525	20241204	114600	277229072	1746	1748	1748	1746	327
526	20241204	114500	276657556	1748	1748	1748	1748	200
527	20241204	114400	276307956	1748	1750	1750	1748	4768
528	20241204	114300	267968056	1751	1752	1752	1750	5602
529	20241204	114200	258163147	1753	1760	1760	1753	908
530	20241204	114100	256571381	1753	1753	1753	1753	431
531	20241204	114000	255815838	1753	1753	1753	1753	0
532	20241204	113900	255815838	1753	1753	1753	1753	124
533	20241204	113800	255598466	1764	1764	1764	1764	0
534	20241204	113700	255598466	1764	1764	1764	1764	0
535	20241204	113600	255598466	1764	1764	1764	1764	0
536	20241204	113500	255598466	1764	1764	1764	1764	0
537	20241204	113400	255598466	1764	1764	1764	1764	689
538	20241204	113300	254383070	1763	1752	1763	1752	3915
539	20241204	113200	247485163	1759	1759	1759	1759	0
540	20241204	113100	247485163	1759	1759	1759	1759	0
541	20241204	113000	247485163	1759	1759	1759	1759	10
542	20241204	112900	247467573	1761	1761	1761	1761	1
543	20241204	112800	247465812	1752	1752	1752	1752	308
544	20241204	112700	246926196	1761	1756	1761	1750	6180
545	20241204	112600	236101374	1756	1756	1756	1756	1000
546	20241204	112500	234345374	1756	1756	1756	1756	359
547	20241204	112400	233714970	1756	1762	1762	1756	2730
548	20241204	112300	228918174	1762	1762	1762	1762	0
549	20241204	112200	228918174	1762	1762	1762	1762	3
550	20241204	112100	228912888	1762	1762	1762	1762	2
551	20241204	112000	228909364	1764	1764	1764	1764	0
552	20241204	111900	228909364	1764	1764	1764	1764	0
553	20241204	111800	228909364	1764	1764	1764	1764	300
554	20241204	111700	228380164	1764	1764	1764	1764	1
555	20241204	111600	228378400	1760	1760	1760	1760	0
556	20241204	111500	228378400	1760	1762	1762	1760	711
557	20241204	111400	227126914	1765	1765	1765	1765	500
558	20241204	111300	226244414	1765	1765	1765	1765	0
559	20241204	111200	226244414	1765	1765	1765	1765	4
560	20241204	111100	226237354	1765	1761	1765	1761	893
561	20241204	111000	224664765	1761	1761	1761	1761	105
562	20241204	110900	224479860	1761	1761	1761	1761	2
563	20241204	110800	224476338	1761	1761	1761	1761	23
564	20241204	110700	224435835	1761	1762	1762	1761	118
565	20241204	110600	224228027	1762	1762	1762	1762	0
566	20241204	110500	224228027	1762	1762	1762	1762	26
567	20241204	110400	224182215	1763	1764	1764	1763	588
568	20241204	110300	223145093	1764	1764	1764	1764	0
569	20241204	110200	223145093	1764	1770	1770	1764	1945
570	20241204	110100	219707099	1770	1770	1770	1770	5
571	20241204	110000	219698249	1770	1770	1770	1770	55
572	20241204	105900	219600899	1770	1770	1770	1770	0
573	20241204	105800	219600899	1770	1770	1770	1770	0
574	20241204	105700	219600899	1770	1770	1770	1770	500
575	20241204	105600	218715899	1765	1765	1765	1765	2
576	20241204	105500	218712369	1770	1770	1770	1770	0
577	20241204	105400	218712369	1770	1770	1770	1770	0
578	20241204	105300	218712369	1770	1770	1770	1770	0
579	20241204	105200	218712369	1770	1770	1770	1770	0
580	20241204	105100	218712369	1770	1770	1770	1770	5
581	20241204	105000	218703519	1765	1765	1765	1765	6
582	20241204	104900	218692929	1765	1765	1765	1765	40
583	20241204	104800	218622329	1765	1765	1765	1765	710
584	20241204	104700	217369179	1766	1769	1770	1766	566
585	20241204	104600	216369049	1769	1770	1770	1769	810
586	20241204	104500	214936136	1770	1770	1770	1770	512
587	20241204	104400	214029896	1770	1773	1773	1770	47
588	20241204	104300	213946662	1774	1774	1774	1774	0
589	20241204	104200	213946662	1774	1774	1774	1774	0
590	20241204	104100	213946662	1774	1774	1774	1774	4
591	20241204	104000	213939566	1775	1775	1775	1775	0
592	20241204	103900	213939566	1775	1776	1776	1775	118
593	20241204	103800	213730000	1769	1769	1769	1769	0
594	20241204	103700	213730000	1769	1769	1769	1769	0
595	20241204	103600	213730000	1769	1769	1769	1769	0
596	20241204	103500	213730000	1769	1770	1770	1769	10
597	20241204	103400	213712305	1776	1776	1776	1776	0
598	20241204	103300	213712305	1776	1776	1776	1776	0
599	20241204	103200	213712305	1776	1776	1776	1776	0
600	20241204	103100	213712305	1776	1776	1776	1776	93
601	20241204	103000	213547137	1768	1767	1768	1767	140
602	20241204	102900	213299721	1768	1768	1768	1768	5
603	20241204	102800	213290881	1777	1777	1777	1777	250
604	20241204	102700	212846631	1775	1775	1775	1775	741
605	20241204	102600	211531356	1775	1775	1775	1775	0
606	20241204	102500	211531356	1775	1774	1775	1774	770
607	20241204	102400	210164616	1765	1775	1775	1765	45
608	20241204	102300	210084804	1775	1774	1775	1774	69
609	20241204	102200	209962383	1765	1765	1765	1765	179
610	20241204	102100	209646448	1774	1774	1774	1774	563
611	20241204	102000	208647686	1775	1775	1775	1775	0
612	20241204	101900	208647686	1775	1775	1775	1775	0
613	20241204	101800	208647686	1775	1765	1775	1765	64
614	20241204	101700	208534366	1770	1770	1770	1770	0
615	20241204	101600	208534366	1770	1775	1775	1770	599
616	20241204	101500	207473911	1775	1782	1782	1775	4582
617	20241204	101400	199318724	1782	1782	1782	1782	5
618	20241204	101300	199309814	1790	1790	1790	1790	0
619	20241204	101200	199309814	1790	1790	1790	1790	0
620	20241204	101100	199309814	1790	1790	1790	1790	1
621	20241204	101000	199308024	1796	1780	1797	1780	464
622	20241204	100900	198480408	1797	1797	1797	1797	3
623	20241204	100800	198475017	1780	1780	1780	1780	1228
624	20241204	100700	196289177	1780	1790	1790	1780	1051
625	20241204	100600	194412531	1790	1790	1790	1790	634
626	20241204	100500	193277671	1802	1802	1802	1802	0
627	20241204	100400	193277671	1802	1788	1802	1788	231
628	20241204	100300	192864629	1802	1802	1802	1802	149
629	20241204	100200	192596131	1788	1788	1788	1788	0
630	20241204	100100	192596131	1788	1788	1788	1788	76
631	20241204	100000	192460243	1788	1788	1788	1788	1524
632	20241204	095900	189735331	1788	1788	1788	1788	1
633	20241204	095800	189733543	1788	1789	1789	1788	3025
634	20241204	095700	184323304	1789	1788	1789	1788	351
635	20241204	095600	183695682	1777	1777	1777	1777	0
636	20241204	095500	183695682	1777	1777	1777	1777	0
637	20241204	095400	183695682	1777	1777	1777	1777	0
638	20241204	095300	183695682	1777	1777	1777	1777	0
639	20241204	095200	183695682	1777	1777	1777	1777	376
640	20241204	095100	183027530	1777	1776	1777	1776	2371
641	20241204	095000	178816105	1776	1776	1776	1776	0
642	20241204	094900	178816105	1776	1776	1776	1776	0
643	20241204	094800	178816105	1776	1776	1776	1776	0
644	20241204	094700	178816105	1776	1777	1777	1776	6
645	20241204	094600	178805448	1767	1767	1769	1767	2979
646	20241204	094500	173539251	1759	1759	1759	1759	710
647	20241204	094400	172290361	1759	1759	1759	1759	1667
648	20241204	094300	169358108	1770	1770	1770	1770	9
649	20241204	094200	169342178	1759	1768	1770	1759	4373
650	20241204	094100	161610782	1768	1777	1777	1768	3646
651	20241204	094000	155157583	1780	1780	1780	1780	0
652	20241204	093900	155157583	1780	1789	1789	1780	6184
653	20241204	093800	144140981	1789	1789	1789	1789	345
654	20241204	093700	143523776	1789	1805	1805	1789	576
655	20241204	093600	142484976	1805	1805	1805	1805	0
656	20241204	093500	142484976	1805	1804	1805	1804	4
657	20241204	093400	142477757	1791	1790	1791	1790	132
658	20241204	093300	142241431	1790	1790	1790	1790	15
659	20241204	093200	142214581	1788	1788	1788	1788	372
660	20241204	093100	141549445	1788	1788	1788	1788	143
661	20241204	093000	141293761	1788	1787	1788	1780	875
662	20241204	092900	139733764	1787	1780	1787	1780	110
663	20241204	092800	139537264	1781	1784	1784	1781	159
664	20241204	092700	139254082	1787	1787	1787	1783	3348
665	20241204	092600	133283141	1783	1784	1784	1783	1021
666	20241204	092500	131461687	1769	1769	1771	1769	508
667	20241204	092400	130562238	1768	1777	1788	1768	13537
668	20241204	092300	106582901	1790	1790	1790	1790	0
669	20241204	092200	106582901	1790	1777	1791	1777	499
670	20241204	092100	105696021	1777	1777	1777	1776	5148
671	20241204	092000	96548113	1777	1777	1777	1777	595
672	20241204	091900	95490798	1777	1791	1791	1777	851
673	20241204	091800	93978552	1776	1776	1776	1776	2
674	20241204	091700	93975000	1774	1775	1792	1774	2381
675	20241204	091600	89749016	1787	1778	1787	1775	1946
676	20241204	091500	86292560	1778	1785	1788	1778	1541
677	20241204	091400	83544802	1788	1793	1793	1788	712
678	20241204	091300	82271251	1793	1800	1800	1793	80
679	20241204	091200	82127321	1800	1801	1801	1800	1611
680	20241204	091100	79226910	1809	1809	1809	1809	101
681	20241204	091000	79044201	1809	1809	1809	1805	321
682	20241204	090900	78464696	1805	1804	1805	1803	2668
683	20241204	090800	73651547	1803	1803	1803	1803	965
684	20241204	090700	71911652	1792	1790	1792	1790	2349
685	20241204	090600	67705646	1791	1787	1791	1787	278
686	20241204	090500	67208382	1787	1783	1787	1768	535
687	20241204	090400	66261741	1769	1769	1783	1768	7839
688	20241204	090300	52363744	1768	1774	1774	1755	1235
689	20241204	090200	50191584	1751	1779	1779	1751	385
690	20241204	090100	49517367	1750	1754	1780	1750	19111
691	20241204	090000	16067573	1781	1752	1781	1751	9154