KissMeData/191410/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	203700	26963928	1550	1550	1550	1550	3480
3	20241203	203600	26963928	1550	1550	1550	1550	0
4	20241203	203500	26963928	1550	1550	1550	1550	0
5	20241203	203400	26963928	1550	1550	1550	1550	0
6	20241203	203300	26963928	1550	1550	1550	1550	0
7	20241203	203200	26963928	1550	1550	1550	1550	0
8	20241203	203100	26963928	1550	1550	1550	1550	0
9	20241203	203000	26963928	1550	1550	1550	1550	0
10	20241203	202900	26963928	1550	1550	1550	1550	0
11	20241203	202800	26963928	1550	1550	1550	1550	0
12	20241203	202700	26963928	1550	1550	1550	1550	0
13	20241203	202600	26963928	1550	1550	1550	1550	0
14	20241203	202500	26963928	1550	1550	1550	1550	0
15	20241203	202400	26963928	1550	1550	1550	1550	0
16	20241203	202300	26963928	1550	1550	1550	1550	0
17	20241203	202200	26963928	1550	1550	1550	1550	0
18	20241203	202100	26963928	1550	1550	1550	1550	0
19	20241203	202000	26963928	1550	1550	1550	1550	0
20	20241203	201900	26963928	1550	1550	1550	1550	0
21	20241203	201800	26963928	1550	1550	1550	1550	0
22	20241203	201700	26963928	1550	1550	1550	1550	0
23	20241203	201600	26963928	1550	1550	1550	1550	0
24	20241203	201500	26963928	1550	1550	1550	1550	0
25	20241203	201400	26963928	1550	1550	1550	1550	0
26	20241203	201300	26963928	1550	1550	1550	1550	0
27	20241203	201200	26963928	1550	1550	1550	1550	0
28	20241203	201100	26963928	1550	1550	1550	1550	0
29	20241203	201000	26963928	1550	1550	1550	1550	0
30	20241203	200900	26963928	1550	1550	1550	1550	0
31	20241203	200800	26963928	1550	1550	1550	1550	0
32	20241203	200700	26963928	1550	1550	1550	1550	3480
33	20241203	200600	26963928	1550	1550	1550	1550	0
34	20241203	200500	26963928	1550	1550	1550	1550	0
35	20241203	200400	26963928	1550	1550	1550	1550	0
36	20241203	200300	26963928	1550	1550	1550	1550	0
37	20241203	200200	26963928	1550	1550	1550	1550	0
38	20241203	200100	26963928	1550	1550	1550	1550	0
39	20241203	200000	26963928	1550	1550	1550	1550	0
40	20241203	195900	26963928	1550	1550	1550	1550	0
41	20241203	195800	26963928	1550	1550	1550	1550	0
42	20241203	195700	26963928	1550	1550	1550	1550	0
43	20241203	195600	26963928	1550	1550	1550	1550	0
44	20241203	195500	26963928	1550	1550	1550	1550	0
45	20241203	195400	26963928	1550	1550	1550	1550	0
46	20241203	195300	26963928	1550	1550	1550	1550	0
47	20241203	195200	26963928	1550	1550	1550	1550	0
48	20241203	195100	26963928	1550	1550	1550	1550	0
49	20241203	195000	26963928	1550	1550	1550	1550	0
50	20241203	194900	26963928	1550	1550	1550	1550	0
51	20241203	194800	26963928	1550	1550	1550	1550	0
52	20241203	194700	26963928	1550	1550	1550	1550	0
53	20241203	194600	26963928	1550	1550	1550	1550	0
54	20241203	194500	26963928	1550	1550	1550	1550	0
55	20241203	194400	26963928	1550	1550	1550	1550	0
56	20241203	194300	26963928	1550	1550	1550	1550	0
57	20241203	194200	26963928	1550	1550	1550	1550	0
58	20241203	194100	26963928	1550	1550	1550	1550	0
59	20241203	194000	26963928	1550	1550	1550	1550	0
60	20241203	193900	26963928	1550	1550	1550	1550	0
61	20241203	193800	26963928	1550	1550	1550	1550	0
62	20241203	193700	26963928	1550	1550	1550	1550	3480
63	20241203	193600	26963928	1550	1550	1550	1550	0
64	20241203	193500	26963928	1550	1550	1550	1550	0
65	20241203	193400	26963928	1550	1550	1550	1550	0
66	20241203	193300	26963928	1550	1550	1550	1550	0
67	20241203	193200	26963928	1550	1550	1550	1550	0
68	20241203	193100	26963928	1550	1550	1550	1550	0
69	20241203	193000	26963928	1550	1550	1550	1550	0
70	20241203	192900	26963928	1550	1550	1550	1550	0
71	20241203	192800	26963928	1550	1550	1550	1550	0
72	20241203	192700	26963928	1550	1550	1550	1550	0
73	20241203	192600	26963928	1550	1550	1550	1550	0
74	20241203	192500	26963928	1550	1550	1550	1550	0
75	20241203	192400	26963928	1550	1550	1550	1550	0
76	20241203	192300	26963928	1550	1550	1550	1550	0
77	20241203	192200	26963928	1550	1550	1550	1550	0
78	20241203	192100	26963928	1550	1550	1550	1550	0
79	20241203	192000	26963928	1550	1550	1550	1550	0
80	20241203	191900	26963928	1550	1550	1550	1550	0
81	20241203	191800	26963928	1550	1550	1550	1550	0
82	20241203	191700	26963928	1550	1550	1550	1550	0
83	20241203	191600	26963928	1550	1550	1550	1550	0
84	20241203	191500	26963928	1550	1550	1550	1550	0
85	20241203	191400	26963928	1550	1550	1550	1550	0
86	20241203	191300	26963928	1550	1550	1550	1550	0
87	20241203	191200	26963928	1550	1550	1550	1550	0
88	20241203	191100	26963928	1550	1550	1550	1550	0
89	20241203	191000	26963928	1550	1550	1550	1550	0
90	20241203	190900	26963928	1550	1550	1550	1550	0
91	20241203	190800	26963928	1550	1550	1550	1550	0
92	20241203	190700	26963928	1550	1550	1550	1550	3480
93	20241203	190600	26963928	1550	1550	1550	1550	0
94	20241203	190500	26963928	1550	1550	1550	1550	0
95	20241203	190400	26963928	1550	1550	1550	1550	0
96	20241203	190300	26963928	1550	1550	1550	1550	0
97	20241203	190200	26963928	1550	1550	1550	1550	0
98	20241203	190100	26963928	1550	1550	1550	1550	0
99	20241203	190000	26963928	1550	1550	1550	1550	0
100	20241203	185900	26963928	1550	1550	1550	1550	0
101	20241203	185800	26963928	1550	1550	1550	1550	0
102	20241203	185700	26963928	1550	1550	1550	1550	0
103	20241203	185600	26963928	1550	1550	1550	1550	0
104	20241203	185500	26963928	1550	1550	1550	1550	0
105	20241203	185400	26963928	1550	1550	1550	1550	0
106	20241203	185300	26963928	1550	1550	1550	1550	0
107	20241203	185200	26963928	1550	1550	1550	1550	0
108	20241203	185100	26963928	1550	1550	1550	1550	0
109	20241203	185000	26963928	1550	1550	1550	1550	0
110	20241203	184900	26963928	1550	1550	1550	1550	0
111	20241203	184800	26963928	1550	1550	1550	1550	0
112	20241203	184700	26963928	1550	1550	1550	1550	0
113	20241203	184600	26963928	1550	1550	1550	1550	0
114	20241203	184500	26963928	1550	1550	1550	1550	0
115	20241203	184400	26963928	1550	1550	1550	1550	0
116	20241203	184300	26963928	1550	1550	1550	1550	0
117	20241203	184200	26963928	1550	1550	1550	1550	0
118	20241203	184100	26963928	1550	1550	1550	1550	0
119	20241203	184000	26963928	1550	1550	1550	1550	0
120	20241203	183900	26963928	1550	1550	1550	1550	0
121	20241203	183800	26963928	1550	1550	1550	1550	0
122	20241203	183700	26963928	1550	1550	1550	1550	3480
123	20241203	183600	26963928	1550	1550	1550	1550	0
124	20241203	183500	26963928	1550	1550	1550	1550	0
125	20241203	183400	26963928	1550	1550	1550	1550	0
126	20241203	183300	26963928	1550	1550	1550	1550	0
127	20241203	183200	26963928	1550	1550	1550	1550	0
128	20241203	183100	26963928	1550	1550	1550	1550	0
129	20241203	183000	26963928	1550	1550	1550	1550	0
130	20241203	182900	26963928	1550	1550	1550	1550	0
131	20241203	182800	26963928	1550	1550	1550	1550	0
132	20241203	182700	26963928	1550	1550	1550	1550	0
133	20241203	182600	26963928	1550	1550	1550	1550	0
134	20241203	182500	26963928	1550	1550	1550	1550	0
135	20241203	182400	26963928	1550	1550	1550	1550	0
136	20241203	182300	26963928	1550	1550	1550	1550	0
137	20241203	182200	26963928	1550	1550	1550	1550	0
138	20241203	182100	26963928	1550	1550	1550	1550	0
139	20241203	182000	26963928	1550	1550	1550	1550	0
140	20241203	181900	26963928	1550	1550	1550	1550	0
141	20241203	181800	26963928	1550	1550	1550	1550	0
142	20241203	181700	26963928	1550	1550	1550	1550	0
143	20241203	181600	26963928	1550	1550	1550	1550	0
144	20241203	181500	26963928	1550	1550	1550	1550	0
145	20241203	181400	26963928	1550	1550	1550	1550	0
146	20241203	181300	26963928	1550	1550	1550	1550	0
147	20241203	181200	26963928	1550	1550	1550	1550	0
148	20241203	181100	26963928	1550	1550	1550	1550	0
149	20241203	181000	26963928	1550	1550	1550	1550	0
150	20241203	180900	26963928	1550	1550	1550	1550	0
151	20241203	180800	26963928	1550	1550	1550	1550	0
152	20241203	180700	26963928	1550	1550	1550	1550	3480
153	20241203	180600	26963928	1550	1550	1550	1550	0
154	20241203	180500	26963928	1550	1550	1550	1550	0
155	20241203	180400	26963928	1550	1550	1550	1550	0
156	20241203	180300	26963928	1550	1550	1550	1550	0
157	20241203	180200	26963928	1550	1550	1550	1550	0
158	20241203	180100	26963928	1550	1550	1550	1550	0
159	20241203	180000	26963928	1550	1550	1550	1550	0
160	20241203	175900	26963928	1550	1550	1550	1550	0
161	20241203	175800	26963928	1550	1550	1550	1550	0
162	20241203	175700	26963928	1550	1550	1550	1550	0
163	20241203	175600	26963928	1550	1550	1550	1550	0
164	20241203	175500	26963928	1550	1550	1550	1550	0
165	20241203	175400	26963928	1550	1550	1550	1550	0
166	20241203	175300	26963928	1550	1550	1550	1550	0
167	20241203	175200	26963928	1550	1550	1550	1550	0
168	20241203	175100	26963928	1550	1550	1550	1550	0
169	20241203	175000	26963928	1550	1550	1550	1550	0
170	20241203	174900	26963928	1550	1550	1550	1550	0
171	20241203	174800	26963928	1550	1550	1550	1550	0
172	20241203	174700	26963928	1550	1550	1550	1550	0
173	20241203	174600	26963928	1550	1550	1550	1550	0
174	20241203	174500	26963928	1550	1550	1550	1550	0
175	20241203	174400	26963928	1550	1550	1550	1550	0
176	20241203	174300	26963928	1550	1550	1550	1550	0
177	20241203	174200	26963928	1550	1550	1550	1550	0
178	20241203	174100	26963928	1550	1550	1550	1550	0
179	20241203	174000	26963928	1550	1550	1550	1550	0
180	20241203	173900	26963928	1550	1550	1550	1550	0
181	20241203	173800	26963928	1550	1550	1550	1550	0
182	20241203	173700	26963928	1550	1550	1550	1550	3480
183	20241203	173600	26963928	1550	1550	1550	1550	0
184	20241203	173500	26963928	1550	1550	1550	1550	0
185	20241203	173400	26963928	1550	1550	1550	1550	0
186	20241203	173300	26963928	1550	1550	1550	1550	0
187	20241203	173200	26963928	1550	1550	1550	1550	0
188	20241203	173100	26963928	1550	1550	1550	1550	0
189	20241203	173000	26963928	1550	1550	1550	1550	0
190	20241203	172900	26963928	1550	1550	1550	1550	0
191	20241203	172800	26963928	1550	1550	1550	1550	0
192	20241203	172700	26963928	1550	1550	1550	1550	0
193	20241203	172600	26963928	1550	1550	1550	1550	0
194	20241203	172500	26963928	1550	1550	1550	1550	0
195	20241203	172400	26963928	1550	1550	1550	1550	0
196	20241203	172300	26963928	1550	1550	1550	1550	0
197	20241203	172200	26963928	1550	1550	1550	1550	0
198	20241203	172100	26963928	1550	1550	1550	1550	0
199	20241203	172000	26963928	1550	1550	1550	1550	0
200	20241203	171900	26963928	1550	1550	1550	1550	0
201	20241203	171800	26963928	1550	1550	1550	1550	0
202	20241203	171700	26963928	1550	1550	1550	1550	0
203	20241203	171600	26963928	1550	1550	1550	1550	0
204	20241203	171500	26963928	1550	1550	1550	1550	0
205	20241203	171400	26963928	1550	1550	1550	1550	0
206	20241203	171300	26963928	1550	1550	1550	1550	0
207	20241203	171200	26963928	1550	1550	1550	1550	0
208	20241203	171100	26963928	1550	1550	1550	1550	0
209	20241203	171000	26963928	1550	1550	1550	1550	0
210	20241203	170900	26963928	1550	1550	1550	1550	0
211	20241203	170800	26963928	1550	1550	1550	1550	0
212	20241203	170700	26963928	1550	1550	1550	1550	3480
213	20241203	170600	26963928	1550	1550	1550	1550	0
214	20241203	170500	26963928	1550	1550	1550	1550	0
215	20241203	170400	26963928	1550	1550	1550	1550	0
216	20241203	170300	26963928	1550	1550	1550	1550	0
217	20241203	170200	26963928	1550	1550	1550	1550	0
218	20241203	170100	26963928	1550	1550	1550	1550	0
219	20241203	170000	26963928	1550	1550	1550	1550	0
220	20241203	165900	26963928	1550	1550	1550	1550	0
221	20241203	165800	26963928	1550	1550	1550	1550	0
222	20241203	165700	26963928	1550	1550	1550	1550	0
223	20241203	165600	26963928	1550	1550	1550	1550	0
224	20241203	165500	26963928	1550	1550	1550	1550	0
225	20241203	165400	26963928	1550	1550	1550	1550	0
226	20241203	165300	26963928	1550	1550	1550	1550	0
227	20241203	165200	26963928	1550	1550	1550	1550	0
228	20241203	165100	26963928	1550	1550	1550	1550	0
229	20241203	165000	26963928	1550	1550	1550	1550	0
230	20241203	164900	26963928	1550	1550	1550	1550	0
231	20241203	164800	26963928	1550	1550	1550	1550	0
232	20241203	164700	26963928	1550	1550	1550	1550	0
233	20241203	164600	26963928	1550	1550	1550	1550	0
234	20241203	164500	26963928	1550	1550	1550	1550	0
235	20241203	164400	26963928	1550	1550	1550	1550	0
236	20241203	164300	26963928	1550	1550	1550	1550	0
237	20241203	164200	26963928	1550	1550	1550	1550	0
238	20241203	164100	26963928	1550	1550	1550	1550	0
239	20241203	164000	26963928	1550	1550	1550	1550	0
240	20241203	163900	26963928	1550	1550	1550	1550	0
241	20241203	163800	26963928	1550	1550	1550	1550	0
242	20241203	163700	26963928	1550	1550	1550	1550	3480
243	20241203	163600	26963928	1550	1550	1550	1550	0
244	20241203	163500	26963928	1550	1550	1550	1550	0
245	20241203	163400	26963928	1550	1550	1550	1550	0
246	20241203	163300	26963928	1550	1550	1550	1550	0
247	20241203	163200	26963928	1550	1550	1550	1550	0
248	20241203	163100	26963928	1550	1550	1550	1550	0
249	20241203	163000	26963928	1550	1550	1550	1550	0
250	20241203	162900	26963928	1550	1550	1550	1550	0
251	20241203	162800	26963928	1550	1550	1550	1550	0
252	20241203	162700	26963928	1550	1550	1550	1550	0
253	20241203	162600	26963928	1550	1550	1550	1550	0
254	20241203	162500	26963928	1550	1550	1550	1550	0
255	20241203	162400	26963928	1550	1550	1550	1550	0
256	20241203	162300	26963928	1550	1550	1550	1550	0
257	20241203	162200	26963928	1550	1550	1550	1550	0
258	20241203	162100	26963928	1550	1550	1550	1550	0
259	20241203	162000	26963928	1550	1550	1550	1550	0
260	20241203	161900	26963928	1550	1550	1550	1550	0
261	20241203	161800	26963928	1550	1550	1550	1550	0
262	20241203	161700	26963928	1550	1550	1550	1550	0
263	20241203	161600	26963928	1550	1550	1550	1550	0
264	20241203	161500	26963928	1550	1550	1550	1550	0
265	20241203	161400	26963928	1550	1550	1550	1550	0
266	20241203	161300	26963928	1550	1550	1550	1550	0
267	20241203	161200	26963928	1550	1550	1550	1550	0
268	20241203	161100	26963928	1550	1550	1550	1550	0
269	20241203	161000	26963928	1550	1550	1550	1550	0
270	20241203	160900	26963928	1550	1550	1550	1550	0
271	20241203	160800	26963928	1550	1550	1550	1550	0
272	20241203	160700	26963928	1550	1550	1550	1550	3480
273	20241203	160600	26963928	1550	1550	1550	1550	0
274	20241203	160500	26963928	1550	1550	1550	1550	0
275	20241203	160400	26963928	1550	1550	1550	1550	0
276	20241203	160300	26963928	1550	1550	1550	1550	0
277	20241203	160200	26963928	1550	1550	1550	1550	0
278	20241203	160100	26963928	1550	1550	1550	1550	0
279	20241203	160000	26963928	1550	1550	1550	1550	0
280	20241203	155900	26963928	1550	1550	1550	1550	0
281	20241203	155800	26963928	1550	1550	1550	1550	0
282	20241203	155700	26963928	1550	1550	1550	1550	0
283	20241203	155600	26963928	1550	1550	1550	1550	0
284	20241203	155500	26963928	1550	1550	1550	1550	0
285	20241203	155400	26963928	1550	1550	1550	1550	0
286	20241203	155300	26963928	1550	1550	1550	1550	0
287	20241203	155200	26963928	1550	1550	1550	1550	0
288	20241203	155100	26963928	1550	1550	1550	1550	0
289	20241203	155000	26963928	1550	1550	1550	1550	0
290	20241203	154900	26963928	1550	1550	1550	1550	0
291	20241203	154800	26963928	1550	1550	1550	1550	0
292	20241203	154700	26963928	1550	1550	1550	1550	0
293	20241203	154600	26963928	1550	1550	1550	1550	0
294	20241203	154500	26963928	1550	1550	1550	1550	0
295	20241203	154400	26963928	1550	1550	1550	1550	0
296	20241203	154300	26963928	1550	1550	1550	1550	0
297	20241203	154200	26963928	1550	1550	1550	1550	0
298	20241203	154100	26963928	1550	1550	1550	1550	0
299	20241203	154000	26963928	1550	1550	1550	1550	0
300	20241203	153900	26963928	1550	1550	1550	1550	0
301	20241203	153800	26963928	1550	1550	1550	1550	0
302	20241203	153700	26963928	1550	1550	1550	1550	3480
303	20241203	153600	26963928	1550	1550	1550	1550	0
304	20241203	153500	26963928	1550	1550	1550	1550	0
305	20241203	153400	26963928	1550	1550	1550	1550	0
306	20241203	153300	26963928	1550	1550	1550	1550	0
307	20241203	153200	26963928	1550	1550	1550	1550	0
308	20241203	153100	26963928	1550	1550	1550	1550	0
309	20241203	153000	26963928	1550	1550	1550	1550	3480
310	20241203	152900	21569928	1576	1576	1576	1576	0
311	20241203	152800	21569928	1576	1576	1576	1576	0
312	20241203	152700	21569928	1576	1576	1576	1576	0
313	20241203	152600	21569928	1576	1576	1576	1576	0
314	20241203	152500	21569928	1576	1576	1576	1576	0
315	20241203	152400	21569928	1576	1576	1576	1576	0
316	20241203	152300	21569928	1576	1576	1576	1576	0
317	20241203	152200	21569928	1576	1576	1576	1576	0
318	20241203	152100	21569928	1576	1576	1576	1576	0
319	20241203	152000	21569928	1576	1576	1576	1576	0
320	20241203	151900	21569928	1576	1570	1576	1561	441
321	20241203	151800	20881025	1562	1568	1568	1562	630
322	20241203	151700	19895392	1567	1570	1570	1567	105
323	20241203	151600	19730842	1577	1577	1577	1567	103
324	20241203	151500	19568671	1568	1577	1577	1568	105
325	20241203	151400	19403991	1577	1577	1577	1570	40
326	20241203	151300	19341030	1577	1577	1577	1577	59
327	20241203	151200	19247987	1568	1570	1577	1568	335
328	20241203	151100	18722230	1570	1569	1570	1567	227
329	20241203	151000	18366135	1569	1570	1570	1569	63
330	20241203	150900	18267245	1570	1577	1577	1570	110
331	20241203	150800	18094339	1577	1577	1577	1570	183
332	20241203	150700	17806448	1577	1577	1577	1570	241
333	20241203	150600	17427090	1577	1577	1577	1570	143
334	20241203	150500	17202279	1577	1577	1577	1570	276
335	20241203	150400	16767727	1571	1577	1577	1570	398
336	20241203	150300	16141381	1570	1577	1577	1570	408
337	20241203	150200	15499988	1577	1576	1577	1570	307
338	20241203	150100	15017051	1577	1577	1577	1570	126
339	20241203	150000	14819105	1577	1577	1577	1577	5
340	20241203	145900	14811220	1577	1577	1577	1577	4
341	20241203	145800	14804912	1577	1577	1577	1577	5
342	20241203	145700	14797027	1578	1573	1578	1573	380
343	20241203	145600	14198322	1573	1578	1578	1573	6
344	20241203	145500	14188864	1578	1578	1578	1578	5
345	20241203	145400	14180974	1578	1578	1578	1578	5
346	20241203	145300	14173084	1578	1578	1578	1578	4
347	20241203	145200	14166772	1578	1578	1578	1578	5
348	20241203	145100	14158882	1578	1578	1578	1578	5
349	20241203	145000	14150992	1578	1574	1578	1574	414
350	20241203	144900	13499348	1574	1574	1574	1574	5
351	20241203	144800	13491478	1574	1574	1574	1574	5
352	20241203	144700	13483608	1574	1574	1574	1574	4
353	20241203	144600	13477312	1574	1574	1574	1574	5
354	20241203	144500	13469442	1574	1574	1574	1574	5
355	20241203	144400	13461572	1574	1574	1574	1574	4
356	20241203	144300	13455276	1574	1574	1574	1574	5
357	20241203	144200	13447406	1574	1574	1574	1574	5
358	20241203	144100	13439536	1574	1574	1574	1574	5
359	20241203	144000	13431666	1574	1574	1574	1574	4
360	20241203	143900	13425370	1574	1574	1574	1574	5
361	20241203	143800	13417500	1574	1574	1574	1574	5
362	20241203	143700	13409630	1574	1574	1574	1574	4
363	20241203	143600	13403334	1574	1574	1574	1574	5
364	20241203	143500	13395464	1574	1574	1574	1574	5
365	20241203	143400	13387594	1574	1574	1574	1574	4
366	20241203	143300	13381298	1574	1574	1574	1574	5
367	20241203	143200	13373428	1574	1574	1574	1574	5
368	20241203	143100	13365558	1574	1574	1574	1574	4
369	20241203	143000	13359262	1574	1574	1574	1574	5
370	20241203	142900	13351392	1574	1574	1574	1574	5
371	20241203	142800	13343522	1574	1574	1574	1574	4
372	20241203	142700	13337226	1574	1574	1574	1574	5
373	20241203	142600	13329356	1573	1578	1578	1573	880
374	20241203	142500	11945028	1578	1577	1578	1577	5
375	20241203	142400	11937142	1578	1578	1578	1578	5
376	20241203	142300	11929252	1578	1578	1578	1578	5
377	20241203	142200	11921362	1578	1578	1578	1578	5
378	20241203	142100	11913472	1578	1578	1578	1578	4
379	20241203	142000	11907160	1578	1578	1578	1578	5
380	20241203	141900	11899270	1578	1578	1578	1578	5
381	20241203	141800	11891380	1578	1578	1578	1578	4
382	20241203	141700	11885068	1578	1578	1578	1578	5
383	20241203	141600	11877178	1578	1578	1578	1578	5
384	20241203	141500	11869288	1578	1578	1578	1578	5
385	20241203	141400	11861398	1573	1578	1578	1573	10
386	20241203	141300	11845643	1578	1578	1578	1578	5
387	20241203	141200	11837753	1578	1578	1578	1578	4
388	20241203	141100	11831441	1578	1578	1578	1578	5
389	20241203	141000	11823551	1578	1578	1578	1578	5
390	20241203	140900	11815661	1578	1578	1578	1578	4
391	20241203	140800	11809349	1578	1578	1578	1578	5
392	20241203	140700	11801459	1578	1578	1578	1578	5
393	20241203	140600	11793569	1578	1578	1578	1578	4
394	20241203	140500	11787257	1578	1578	1578	1578	5
395	20241203	140400	11779367	1578	1578	1578	1578	5
396	20241203	140300	11771477	1578	1578	1578	1578	5
397	20241203	140200	11763587	1578	1578	1578	1578	4
398	20241203	140100	11757275	1578	1578	1578	1578	5
399	20241203	140000	11749385	1578	1578	1578	1578	5
400	20241203	135900	11741495	1578	1578	1578	1578	4
401	20241203	135800	11735183	1578	1578	1578	1578	5
402	20241203	135700	11727293	1578	1578	1578	1578	5
403	20241203	135600	11719403	1578	1578	1578	1578	4
404	20241203	135500	11713091	1578	1578	1578	1578	5
405	20241203	135400	11705201	1578	1578	1578	1578	5
406	20241203	135300	11697311	1578	1578	1578	1578	4
407	20241203	135200	11690999	1578	1578	1578	1578	5
408	20241203	135100	11683109	1578	1578	1578	1578	5
409	20241203	135000	11675219	1578	1578	1578	1578	4
410	20241203	134900	11668907	1578	1578	1578	1578	5
411	20241203	134800	11661017	1578	1578	1578	1578	5
412	20241203	134700	11653127	1578	1578	1578	1578	4
413	20241203	134600	11646815	1578	1578	1578	1578	5
414	20241203	134500	11638925	1578	1578	1578	1578	5
415	20241203	134400	11631035	1578	1578	1578	1578	5
416	20241203	134300	11623145	1578	1578	1578	1578	4
417	20241203	134200	11616833	1578	1578	1578	1578	5
418	20241203	134100	11608943	1578	1578	1578	1578	5
419	20241203	134000	11601053	1578	1578	1578	1578	4
420	20241203	133900	11594741	1578	1578	1578	1578	5
421	20241203	133800	11586851	1578	1578	1578	1578	5
422	20241203	133700	11578961	1578	1578	1578	1578	4
423	20241203	133600	11572649	1578	1578	1578	1578	5
424	20241203	133500	11564759	1578	1578	1578	1578	5
425	20241203	133400	11556869	1578	1578	1578	1578	4
426	20241203	133300	11550557	1578	1578	1578	1578	5
427	20241203	133200	11542667	1578	1578	1578	1578	5
428	20241203	133100	11534777	1578	1578	1578	1578	4
429	20241203	133000	11528465	1578	1578	1578	1578	5
430	20241203	132900	11520575	1578	1578	1578	1578	5
431	20241203	132800	11512685	1578	1578	1578	1578	4
432	20241203	132700	11506373	1578	1578	1578	1578	5
433	20241203	132600	11498483	1578	1578	1578	1578	5
434	20241203	132500	11490593	1578	1578	1578	1578	5
435	20241203	132400	11482703	1578	1578	1578	1578	4
436	20241203	132300	11476391	1578	1578	1578	1578	5
437	20241203	132200	11468501	1578	1578	1578	1578	5
438	20241203	132100	11460611	1578	1578	1578	1578	4
439	20241203	132000	11454299	1578	1578	1578	1578	5
440	20241203	131900	11446409	1578	1578	1578	1578	5
441	20241203	131800	11438519	1578	1578	1578	1578	4
442	20241203	131700	11432207	1578	1578	1578	1578	5
443	20241203	131600	11424317	1578	1578	1578	1578	5
444	20241203	131500	11416427	1578	1578	1578	1578	4
445	20241203	131400	11410115	1578	1578	1578	1578	5
446	20241203	131300	11402225	1578	1578	1578	1578	5
447	20241203	131200	11394335	1578	1578	1578	1578	4
448	20241203	131100	11388023	1578	1578	1578	1578	5
449	20241203	131000	11380133	1578	1578	1578	1578	5
450	20241203	130900	11372243	1578	1578	1578	1578	4
451	20241203	130800	11365931	1578	1578	1578	1578	5
452	20241203	130700	11358041	1578	1578	1578	1578	5
453	20241203	130600	11350151	1578	1578	1578	1578	5
454	20241203	130500	11342261	1578	1578	1578	1578	4
455	20241203	130400	11335949	1578	1578	1578	1578	5
456	20241203	130300	11328059	1578	1578	1578	1578	5
457	20241203	130200	11320169	1578	1578	1578	1578	4
458	20241203	130100	11313857	1578	1578	1578	1578	5
459	20241203	130000	11305967	1578	1578	1578	1578	5
460	20241203	125900	11298077	1578	1578	1578	1578	4
461	20241203	125800	11291765	1578	1578	1578	1578	5
462	20241203	125700	11283875	1578	1578	1578	1578	5
463	20241203	125600	11275985	1578	1578	1578	1578	4
464	20241203	125500	11269673	1578	1578	1578	1578	5
465	20241203	125400	11261783	1578	1578	1578	1578	5
466	20241203	125300	11253893	1578	1578	1578	1578	4
467	20241203	125200	11247581	1578	1578	1578	1578	5
468	20241203	125100	11239691	1578	1578	1578	1578	5
469	20241203	125000	11231801	1578	1578	1578	1578	4
470	20241203	124900	11225489	1578	1578	1578	1578	5
471	20241203	124800	11217599	1578	1578	1578	1578	5
472	20241203	124700	11209709	1578	1578	1578	1578	5
473	20241203	124600	11201819	1578	1578	1578	1578	4
474	20241203	124500	11195507	1578	1578	1578	1578	5
475	20241203	124400	11187617	1578	1578	1578	1578	5
476	20241203	124300	11179727	1578	1578	1578	1578	4
477	20241203	124200	11173415	1578	1578	1578	1578	5
478	20241203	124100	11165525	1574	1578	1578	1574	6
479	20241203	124000	11156061	1578	1578	1578	1575	6
480	20241203	123900	11146596	1578	1578	1578	1578	0
481	20241203	123800	11146596	1578	1578	1578	1578	0
482	20241203	123700	11146596	1578	1578	1578	1578	0
483	20241203	123600	11146596	1578	1578	1578	1578	5
484	20241203	123500	11138706	1576	1578	1578	1576	6
485	20241203	123400	11129240	1578	1578	1578	1578	0
486	20241203	123300	11129240	1578	1578	1578	1578	0
487	20241203	123200	11129240	1578	1578	1578	1578	0
488	20241203	123100	11129240	1578	1578	1578	1578	0
489	20241203	123000	11129240	1578	1578	1578	1578	0
490	20241203	122900	11129240	1578	1578	1578	1578	0
491	20241203	122800	11129240	1578	1578	1578	1578	0
492	20241203	122700	11129240	1578	1578	1578	1578	0
493	20241203	122600	11129240	1578	1578	1578	1578	0
494	20241203	122500	11129240	1578	1578	1578	1578	0
495	20241203	122400	11129240	1578	1578	1578	1578	0
496	20241203	122300	11129240	1578	1578	1578	1578	0
497	20241203	122200	11129240	1578	1578	1578	1578	0
498	20241203	122100	11129240	1578	1578	1578	1578	0
499	20241203	122000	11129240	1578	1578	1578	1578	0
500	20241203	121900	11129240	1578	1578	1578	1578	0
501	20241203	121800	11129240	1578	1578	1578	1578	0
502	20241203	121700	11129240	1578	1578	1578	1578	0
503	20241203	121600	11129240	1578	1578	1578	1578	0
504	20241203	121500	11129240	1578	1578	1578	1578	0
505	20241203	121400	11129240	1578	1578	1578	1578	0
506	20241203	121300	11129240	1578	1578	1578	1578	0
507	20241203	121200	11129240	1578	1578	1578	1578	0
508	20241203	121100	11129240	1578	1578	1578	1578	0
509	20241203	121000	11129240	1578	1578	1578	1578	0
510	20241203	120900	11129240	1578	1578	1578	1578	0
511	20241203	120800	11129240	1578	1578	1578	1578	0
512	20241203	120700	11129240	1578	1578	1578	1578	0
513	20241203	120600	11129240	1578	1578	1578	1578	0
514	20241203	120500	11129240	1578	1578	1578	1578	0
515	20241203	120400	11129240	1578	1578	1578	1578	0
516	20241203	120300	11129240	1578	1578	1578	1578	0
517	20241203	120200	11129240	1578	1578	1578	1578	0
518	20241203	120100	11129240	1578	1578	1578	1578	0
519	20241203	120000	11129240	1578	1578	1578	1578	0
520	20241203	115900	11129240	1578	1578	1578	1578	0
521	20241203	115800	11129240	1578	1578	1578	1578	0
522	20241203	115700	11129240	1578	1578	1578	1578	0
523	20241203	115600	11129240	1578	1578	1578	1578	0
524	20241203	115500	11129240	1578	1578	1578	1578	0
525	20241203	115400	11129240	1578	1578	1578	1578	0
526	20241203	115300	11129240	1578	1578	1578	1578	0
527	20241203	115200	11129240	1578	1578	1578	1578	0
528	20241203	115100	11129240	1578	1578	1578	1578	0
529	20241203	115000	11129240	1578	1578	1578	1578	0
530	20241203	114900	11129240	1578	1578	1578	1578	0
531	20241203	114800	11129240	1578	1578	1578	1578	0
532	20241203	114700	11129240	1578	1578	1578	1578	0
533	20241203	114600	11129240	1578	1578	1578	1578	1
534	20241203	114500	11127662	1577	1577	1577	1577	0
535	20241203	114400	11127662	1577	1577	1577	1577	0
536	20241203	114300	11127662	1577	1578	1578	1577	2
537	20241203	114200	11124507	1575	1575	1575	1575	0
538	20241203	114100	11124507	1575	1575	1575	1575	0
539	20241203	114000	11124507	1575	1575	1575	1575	0
540	20241203	113900	11124507	1575	1575	1575	1575	0
541	20241203	113800	11124507	1575	1575	1575	1575	0
542	20241203	113700	11124507	1575	1575	1575	1575	0
543	20241203	113600	11124507	1575	1575	1575	1575	0
544	20241203	113500	11124507	1575	1575	1575	1575	0
545	20241203	113400	11124507	1575	1575	1575	1575	0
546	20241203	113300	11124507	1575	1575	1575	1575	0
547	20241203	113200	11124507	1575	1575	1575	1575	0
548	20241203	113100	11124507	1575	1575	1575	1575	0
549	20241203	113000	11124507	1575	1575	1575	1575	0
550	20241203	112900	11124507	1575	1575	1575	1575	0
551	20241203	112800	11124507	1575	1575	1575	1575	0
552	20241203	112700	11124507	1575	1575	1575	1575	0
553	20241203	112600	11124507	1575	1575	1575	1575	0
554	20241203	112500	11124507	1575	1575	1575	1575	26
555	20241203	112400	11083557	1578	1578	1578	1578	0
556	20241203	112300	11083557	1578	1578	1578	1578	0
557	20241203	112200	11083557	1578	1575	1578	1575	112
558	20241203	112100	10907154	1578	1578	1578	1578	0
559	20241203	112000	10907154	1578	1578	1578	1578	0
560	20241203	111900	10907154	1578	1578	1578	1578	0
561	20241203	111800	10907154	1578	1578	1578	1578	0
562	20241203	111700	10907154	1578	1578	1578	1578	0
563	20241203	111600	10907154	1578	1578	1578	1578	0
564	20241203	111500	10907154	1578	1578	1578	1578	0
565	20241203	111400	10907154	1578	1578	1578	1578	0
566	20241203	111300	10907154	1578	1578	1578	1578	0
567	20241203	111200	10907154	1578	1578	1578	1578	0
568	20241203	111100	10907154	1578	1578	1578	1578	0
569	20241203	111000	10907154	1578	1578	1578	1578	1
570	20241203	110900	10905576	1575	1575	1575	1575	0
571	20241203	110800	10905576	1575	1575	1575	1575	0
572	20241203	110700	10905576	1575	1575	1575	1575	0
573	20241203	110600	10905576	1575	1575	1575	1575	0
574	20241203	110500	10905576	1575	1575	1575	1575	0
575	20241203	110400	10905576	1575	1575	1575	1575	0
576	20241203	110300	10905576	1575	1575	1575	1575	0
577	20241203	110200	10905576	1575	1575	1575	1575	0
578	20241203	110100	10905576	1575	1575	1575	1575	0
579	20241203	110000	10905576	1575	1575	1575	1575	0
580	20241203	105900	10905576	1575	1575	1575	1575	0
581	20241203	105800	10905576	1575	1575	1575	1575	0
582	20241203	105700	10905576	1575	1575	1575	1575	0
583	20241203	105600	10905576	1575	1575	1575	1575	0
584	20241203	105500	10905576	1575	1575	1575	1575	0
585	20241203	105400	10905576	1575	1575	1575	1575	0
586	20241203	105300	10905576	1575	1575	1575	1575	6
587	20241203	105200	10896126	1575	1575	1575	1575	0
588	20241203	105100	10896126	1575	1575	1575	1575	0
589	20241203	105000	10896126	1575	1575	1575	1575	0
590	20241203	104900	10896126	1575	1575	1575	1575	0
591	20241203	104800	10896126	1575	1575	1575	1575	0
592	20241203	104700	10896126	1575	1575	1575	1575	0
593	20241203	104600	10896126	1575	1575	1575	1575	0
594	20241203	104500	10896126	1575	1575	1575	1575	0
595	20241203	104400	10896126	1575	1575	1575	1575	0
596	20241203	104300	10896126	1575	1575	1575	1575	0
597	20241203	104200	10896126	1575	1575	1575	1575	0
598	20241203	104100	10896126	1575	1575	1575	1575	0
599	20241203	104000	10896126	1575	1575	1575	1575	2
600	20241203	103900	10892976	1578	1578	1578	1578	0
601	20241203	103800	10892976	1578	1578	1578	1578	0
602	20241203	103700	10892976	1578	1578	1578	1578	0
603	20241203	103600	10892976	1578	1578	1578	1578	0
604	20241203	103500	10892976	1578	1578	1578	1578	0
605	20241203	103400	10892976	1578	1578	1578	1578	0
606	20241203	103300	10892976	1578	1578	1578	1578	0
607	20241203	103200	10892976	1578	1578	1578	1578	0
608	20241203	103100	10892976	1578	1578	1578	1578	0
609	20241203	103000	10892976	1578	1578	1578	1578	0
610	20241203	102900	10892976	1578	1578	1578	1578	0
611	20241203	102800	10892976	1578	1578	1578	1578	0
612	20241203	102700	10892976	1578	1578	1578	1578	0
613	20241203	102600	10892976	1578	1578	1578	1578	0
614	20241203	102500	10892976	1578	1578	1578	1578	0
615	20241203	102400	10892976	1578	1578	1578	1578	0
616	20241203	102300	10892976	1578	1578	1578	1578	0
617	20241203	102200	10892976	1578	1578	1578	1578	0
618	20241203	102100	10892976	1578	1576	1578	1576	2
619	20241203	102000	10889822	1577	1577	1577	1577	0
620	20241203	101900	10889822	1577	1577	1577	1577	0
621	20241203	101800	10889822	1577	1577	1577	1577	0
622	20241203	101700	10889822	1577	1577	1577	1577	1
623	20241203	101600	10888245	1578	1578	1578	1578	0
624	20241203	101500	10888245	1578	1578	1578	1578	0
625	20241203	101400	10888245	1578	1578	1578	1578	0
626	20241203	101300	10888245	1578	1578	1578	1578	0
627	20241203	101200	10888245	1578	1578	1578	1578	0
628	20241203	101100	10888245	1578	1578	1578	1578	0
629	20241203	101000	10888245	1578	1578	1578	1578	0
630	20241203	100900	10888245	1578	1578	1578	1578	1
631	20241203	100800	10886667	1575	1575	1575	1575	0
632	20241203	100700	10886667	1575	1578	1578	1575	192
633	20241203	100600	10584261	1579	1579	1579	1579	0
634	20241203	100500	10584261	1579	1579	1579	1579	0
635	20241203	100400	10584261	1579	1579	1579	1579	0
636	20241203	100300	10584261	1579	1579	1579	1579	0
637	20241203	100200	10584261	1579	1579	1579	1579	0
638	20241203	100100	10584261	1579	1579	1579	1575	3
639	20241203	100000	10579528	1579	1579	1579	1579	0
640	20241203	095900	10579528	1579	1579	1579	1579	0
641	20241203	095800	10579528	1579	1579	1579	1579	0
642	20241203	095700	10579528	1579	1579	1579	1579	0
643	20241203	095600	10579528	1579	1579	1579	1579	0
644	20241203	095500	10579528	1579	1579	1579	1579	0
645	20241203	095400	10579528	1579	1579	1579	1579	0
646	20241203	095300	10579528	1579	1579	1579	1579	0
647	20241203	095200	10579528	1579	1579	1579	1579	0
648	20241203	095100	10579528	1579	1579	1579	1579	0
649	20241203	095000	10579528	1579	1579	1579	1579	0
650	20241203	094900	10579528	1579	1579	1579	1579	0
651	20241203	094800	10579528	1579	1579	1579	1579	0
652	20241203	094700	10579528	1579	1579	1579	1579	0
653	20241203	094600	10579528	1579	1579	1579	1579	0
654	20241203	094500	10579528	1579	1579	1579	1576	9
655	20241203	094400	10565320	1579	1579	1579	1579	7
656	20241203	094300	10554267	1577	1579	1579	1577	6
657	20241203	094200	10544799	1579	1579	1579	1579	1
658	20241203	094100	10543220	1579	1579	1579	1579	5
659	20241203	094000	10535325	1579	1579	1579	1579	4
660	20241203	093900	10529009	1579	1579	1579	1579	5
661	20241203	093800	10521114	1579	1579	1579	1579	5
662	20241203	093700	10513219	1579	1579	1579	1579	5
663	20241203	093600	10505324	1578	1578	1578	1570	20
664	20241203	093500	10473779	1579	1579	1579	1570	205
665	20241203	093400	10150969	1580	1580	1580	1580	5
666	20241203	093300	10143069	1580	1585	1585	1580	104
667	20241203	093200	9978744	1572	1580	1585	1572	109
668	20241203	093100	9807304	1585	1580	1585	1570	201
669	20241203	093000	9490644	1580	1580	1580	1570	208
670	20241203	092900	9163022	1580	1570	1580	1570	993
671	20241203	092800	7603383	1571	1573	1574	1571	259
672	20241203	092700	7196115	1574	1586	1586	1574	90
673	20241203	092600	7053937	1574	1580	1580	1574	213
674	20241203	092500	6717955	1574	1580	1580	1572	344
675	20241203	092400	6175954	1575	1578	1578	1575	15
676	20241203	092300	6152317	1578	1580	1580	1575	56
677	20241203	092200	6064005	1580	1580	1580	1580	10
678	20241203	092100	6048205	1580	1580	1580	1580	9
679	20241203	092000	6033985	1587	1587	1587	1587	0
680	20241203	091900	6033985	1587	1580	1587	1580	15
681	20241203	091800	6010278	1587	1587	1587	1587	0
682	20241203	091700	6010278	1587	1585	1587	1585	4
683	20241203	091600	6003936	1580	1580	1580	1573	209
684	20241203	091500	5674416	1580	1580	1580	1580	5
685	20241203	091400	5666516	1580	1586	1586	1580	6
686	20241203	091300	5657024	1586	1575	1586	1575	16
687	20241203	091200	5631703	1580	1585	1585	1580	18
688	20241203	091100	5603198	1585	1580	1585	1580	107
689	20241203	091000	5434009	1574	1580	1580	1573	210
690	20241203	090900	5103539	1574	1574	1574	1574	37
691	20241203	090800	5045301	1574	1574	1582	1574	120
692	20241203	090700	4856149	1574	1583	1584	1574	64
693	20241203	090600	4755035	1574	1582	1582	1574	123
694	20241203	090500	4560643	1574	1582	1582	1574	110
695	20241203	090400	4387375	1582	1580	1582	1580	101
696	20241203	090300	4227735	1574	1580	1580	1573	213
697	20241203	090200	3892495	1580	1580	1580	1574	364
698	20241203	090100	3317975	1574	1580	1580	1574	670
699	20241203	090000	2260976	1580	1580	1580	1576	1431