KissMeData/214270/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	204500	556547462	1891	1891	1891	1891	3130
3	20241204	204400	556547462	1891	1891	1891	1891	0
4	20241204	204300	556547462	1891	1891	1891	1891	0
5	20241204	204200	556547462	1891	1891	1891	1891	0
6	20241204	204100	556547462	1891	1891	1891	1891	0
7	20241204	204000	556547462	1891	1891	1891	1891	0
8	20241204	203900	556547462	1891	1891	1891	1891	0
9	20241204	203800	556547462	1891	1891	1891	1891	0
10	20241204	203700	556547462	1891	1891	1891	1891	0
11	20241204	203600	556547462	1891	1891	1891	1891	0
12	20241204	203500	556547462	1891	1891	1891	1891	0
13	20241204	203400	556547462	1891	1891	1891	1891	0
14	20241204	203300	556547462	1891	1891	1891	1891	0
15	20241204	203200	556547462	1891	1891	1891	1891	0
16	20241204	203100	556547462	1891	1891	1891	1891	0
17	20241204	203000	556547462	1891	1891	1891	1891	0
18	20241204	202900	556547462	1891	1891	1891	1891	0
19	20241204	202800	556547462	1891	1891	1891	1891	0
20	20241204	202700	556547462	1891	1891	1891	1891	0
21	20241204	202600	556547462	1891	1891	1891	1891	0
22	20241204	202500	556547462	1891	1891	1891	1891	0
23	20241204	202400	556547462	1891	1891	1891	1891	0
24	20241204	202300	556547462	1891	1891	1891	1891	0
25	20241204	202200	556547462	1891	1891	1891	1891	0
26	20241204	202100	556547462	1891	1891	1891	1891	0
27	20241204	202000	556547462	1891	1891	1891	1891	0
28	20241204	201900	556547462	1891	1891	1891	1891	0
29	20241204	201800	556547462	1891	1891	1891	1891	0
30	20241204	201700	556547462	1891	1891	1891	1891	0
31	20241204	201600	556547462	1891	1891	1891	1891	0
32	20241204	201500	556547462	1891	1891	1891	1891	3130
33	20241204	201400	556547462	1891	1891	1891	1891	0
34	20241204	201300	556547462	1891	1891	1891	1891	0
35	20241204	201200	556547462	1891	1891	1891	1891	0
36	20241204	201100	556547462	1891	1891	1891	1891	0
37	20241204	201000	556547462	1891	1891	1891	1891	0
38	20241204	200900	556547462	1891	1891	1891	1891	0
39	20241204	200800	556547462	1891	1891	1891	1891	0
40	20241204	200700	556547462	1891	1891	1891	1891	0
41	20241204	200600	556547462	1891	1891	1891	1891	0
42	20241204	200500	556547462	1891	1891	1891	1891	0
43	20241204	200400	556547462	1891	1891	1891	1891	0
44	20241204	200300	556547462	1891	1891	1891	1891	0
45	20241204	200200	556547462	1891	1891	1891	1891	0
46	20241204	200100	556547462	1891	1891	1891	1891	0
47	20241204	200000	556547462	1891	1891	1891	1891	0
48	20241204	195900	556547462	1891	1891	1891	1891	0
49	20241204	195800	556547462	1891	1891	1891	1891	0
50	20241204	195700	556547462	1891	1891	1891	1891	0
51	20241204	195600	556547462	1891	1891	1891	1891	0
52	20241204	195500	556547462	1891	1891	1891	1891	0
53	20241204	195400	556547462	1891	1891	1891	1891	0
54	20241204	195300	556547462	1891	1891	1891	1891	0
55	20241204	195200	556547462	1891	1891	1891	1891	0
56	20241204	195100	556547462	1891	1891	1891	1891	0
57	20241204	195000	556547462	1891	1891	1891	1891	0
58	20241204	194900	556547462	1891	1891	1891	1891	0
59	20241204	194800	556547462	1891	1891	1891	1891	0
60	20241204	194700	556547462	1891	1891	1891	1891	0
61	20241204	194600	556547462	1891	1891	1891	1891	0
62	20241204	194500	556547462	1891	1891	1891	1891	3130
63	20241204	194400	556547462	1891	1891	1891	1891	0
64	20241204	194300	556547462	1891	1891	1891	1891	0
65	20241204	194200	556547462	1891	1891	1891	1891	0
66	20241204	194100	556547462	1891	1891	1891	1891	0
67	20241204	194000	556547462	1891	1891	1891	1891	0
68	20241204	193900	556547462	1891	1891	1891	1891	0
69	20241204	193800	556547462	1891	1891	1891	1891	0
70	20241204	193700	556547462	1891	1891	1891	1891	0
71	20241204	193600	556547462	1891	1891	1891	1891	0
72	20241204	193500	556547462	1891	1891	1891	1891	0
73	20241204	193400	556547462	1891	1891	1891	1891	0
74	20241204	193300	556547462	1891	1891	1891	1891	0
75	20241204	193200	556547462	1891	1891	1891	1891	0
76	20241204	193100	556547462	1891	1891	1891	1891	0
77	20241204	193000	556547462	1891	1891	1891	1891	0
78	20241204	192900	556547462	1891	1891	1891	1891	0
79	20241204	192800	556547462	1891	1891	1891	1891	0
80	20241204	192700	556547462	1891	1891	1891	1891	0
81	20241204	192600	556547462	1891	1891	1891	1891	0
82	20241204	192500	556547462	1891	1891	1891	1891	0
83	20241204	192400	556547462	1891	1891	1891	1891	0
84	20241204	192300	556547462	1891	1891	1891	1891	0
85	20241204	192200	556547462	1891	1891	1891	1891	0
86	20241204	192100	556547462	1891	1891	1891	1891	0
87	20241204	192000	556547462	1891	1891	1891	1891	0
88	20241204	191900	556547462	1891	1891	1891	1891	0
89	20241204	191800	556547462	1891	1891	1891	1891	0
90	20241204	191700	556547462	1891	1891	1891	1891	0
91	20241204	191600	556547462	1891	1891	1891	1891	0
92	20241204	191500	556547462	1891	1891	1891	1891	3130
93	20241204	191400	556547462	1891	1891	1891	1891	0
94	20241204	191300	556547462	1891	1891	1891	1891	0
95	20241204	191200	556547462	1891	1891	1891	1891	0
96	20241204	191100	556547462	1891	1891	1891	1891	0
97	20241204	191000	556547462	1891	1891	1891	1891	0
98	20241204	190900	556547462	1891	1891	1891	1891	0
99	20241204	190800	556547462	1891	1891	1891	1891	0
100	20241204	190700	556547462	1891	1891	1891	1891	0
101	20241204	190600	556547462	1891	1891	1891	1891	0
102	20241204	190500	556547462	1891	1891	1891	1891	0
103	20241204	190400	556547462	1891	1891	1891	1891	0
104	20241204	190300	556547462	1891	1891	1891	1891	0
105	20241204	190200	556547462	1891	1891	1891	1891	0
106	20241204	190100	556547462	1891	1891	1891	1891	0
107	20241204	190000	556547462	1891	1891	1891	1891	0
108	20241204	185900	556547462	1891	1891	1891	1891	0
109	20241204	185800	556547462	1891	1891	1891	1891	0
110	20241204	185700	556547462	1891	1891	1891	1891	0
111	20241204	185600	556547462	1891	1891	1891	1891	0
112	20241204	185500	556547462	1891	1891	1891	1891	0
113	20241204	185400	556547462	1891	1891	1891	1891	0
114	20241204	185300	556547462	1891	1891	1891	1891	0
115	20241204	185200	556547462	1891	1891	1891	1891	0
116	20241204	185100	556547462	1891	1891	1891	1891	0
117	20241204	185000	556547462	1891	1891	1891	1891	0
118	20241204	184900	556547462	1891	1891	1891	1891	0
119	20241204	184800	556547462	1891	1891	1891	1891	0
120	20241204	184700	556547462	1891	1891	1891	1891	0
121	20241204	184600	556547462	1891	1891	1891	1891	0
122	20241204	184500	556547462	1891	1891	1891	1891	3130
123	20241204	184400	556547462	1891	1891	1891	1891	0
124	20241204	184300	556547462	1891	1891	1891	1891	0
125	20241204	184200	556547462	1891	1891	1891	1891	0
126	20241204	184100	556547462	1891	1891	1891	1891	0
127	20241204	184000	556547462	1891	1891	1891	1891	0
128	20241204	183900	556547462	1891	1891	1891	1891	0
129	20241204	183800	556547462	1891	1891	1891	1891	0
130	20241204	183700	556547462	1891	1891	1891	1891	0
131	20241204	183600	556547462	1891	1891	1891	1891	0
132	20241204	183500	556547462	1891	1891	1891	1891	0
133	20241204	183400	556547462	1891	1891	1891	1891	0
134	20241204	183300	556547462	1891	1891	1891	1891	0
135	20241204	183200	556547462	1891	1891	1891	1891	0
136	20241204	183100	556547462	1891	1891	1891	1891	0
137	20241204	183000	556547462	1891	1891	1891	1891	0
138	20241204	182900	556547462	1891	1891	1891	1891	0
139	20241204	182800	556547462	1891	1891	1891	1891	0
140	20241204	182700	556547462	1891	1891	1891	1891	0
141	20241204	182600	556547462	1891	1891	1891	1891	0
142	20241204	182500	556547462	1891	1891	1891	1891	0
143	20241204	182400	556547462	1891	1891	1891	1891	0
144	20241204	182300	556547462	1891	1891	1891	1891	0
145	20241204	182200	556547462	1891	1891	1891	1891	0
146	20241204	182100	556547462	1891	1891	1891	1891	0
147	20241204	182000	556547462	1891	1891	1891	1891	0
148	20241204	181900	556547462	1891	1891	1891	1891	0
149	20241204	181800	556547462	1891	1891	1891	1891	0
150	20241204	181700	556547462	1891	1891	1891	1891	0
151	20241204	181600	556547462	1891	1891	1891	1891	0
152	20241204	181500	556547462	1891	1891	1891	1891	3130
153	20241204	181400	556547462	1891	1891	1891	1891	0
154	20241204	181300	556547462	1891	1891	1891	1891	0
155	20241204	181200	556547462	1891	1891	1891	1891	0
156	20241204	181100	556547462	1891	1891	1891	1891	0
157	20241204	181000	556547462	1891	1891	1891	1891	0
158	20241204	180900	556547462	1891	1891	1891	1891	0
159	20241204	180800	556547462	1891	1891	1891	1891	0
160	20241204	180700	556547462	1891	1891	1891	1891	0
161	20241204	180600	556547462	1891	1891	1891	1891	0
162	20241204	180500	556547462	1891	1891	1891	1891	0
163	20241204	180400	556547462	1891	1891	1891	1891	0
164	20241204	180300	556547462	1891	1891	1891	1891	0
165	20241204	180200	556547462	1891	1891	1891	1891	0
166	20241204	180100	556547462	1891	1891	1891	1891	0
167	20241204	180000	556547462	1891	1891	1891	1891	0
168	20241204	175900	556547462	1891	1891	1891	1891	0
169	20241204	175800	556547462	1891	1891	1891	1891	0
170	20241204	175700	556547462	1891	1891	1891	1891	0
171	20241204	175600	556547462	1891	1891	1891	1891	0
172	20241204	175500	556547462	1891	1891	1891	1891	0
173	20241204	175400	556547462	1891	1891	1891	1891	0
174	20241204	175300	556547462	1891	1891	1891	1891	0
175	20241204	175200	556547462	1891	1891	1891	1891	0
176	20241204	175100	556547462	1891	1891	1891	1891	0
177	20241204	175000	556547462	1891	1891	1891	1891	0
178	20241204	174900	556547462	1891	1891	1891	1891	0
179	20241204	174800	556547462	1891	1891	1891	1891	0
180	20241204	174700	556547462	1891	1891	1891	1891	0
181	20241204	174600	556547462	1891	1891	1891	1891	0
182	20241204	174500	556547462	1891	1891	1891	1891	3130
183	20241204	174400	556547462	1891	1891	1891	1891	0
184	20241204	174300	556547462	1891	1891	1891	1891	0
185	20241204	174200	556547462	1891	1891	1891	1891	0
186	20241204	174100	556547462	1891	1891	1891	1891	0
187	20241204	174000	556547462	1891	1891	1891	1891	0
188	20241204	173900	556547462	1891	1891	1891	1891	0
189	20241204	173800	556547462	1891	1891	1891	1891	0
190	20241204	173700	556547462	1891	1891	1891	1891	0
191	20241204	173600	556547462	1891	1891	1891	1891	0
192	20241204	173500	556547462	1891	1891	1891	1891	0
193	20241204	173400	556547462	1891	1891	1891	1891	0
194	20241204	173300	556547462	1891	1891	1891	1891	0
195	20241204	173200	556547462	1891	1891	1891	1891	0
196	20241204	173100	556547462	1891	1891	1891	1891	0
197	20241204	173000	556547462	1891	1891	1891	1891	0
198	20241204	172900	556547462	1891	1891	1891	1891	0
199	20241204	172800	556547462	1891	1891	1891	1891	0
200	20241204	172700	556547462	1891	1891	1891	1891	0
201	20241204	172600	556547462	1891	1891	1891	1891	0
202	20241204	172500	556547462	1891	1891	1891	1891	0
203	20241204	172400	556547462	1891	1891	1891	1891	0
204	20241204	172300	556547462	1891	1891	1891	1891	0
205	20241204	172200	556547462	1891	1891	1891	1891	0
206	20241204	172100	556547462	1891	1891	1891	1891	0
207	20241204	172000	556547462	1891	1891	1891	1891	0
208	20241204	171900	556547462	1891	1891	1891	1891	0
209	20241204	171800	556547462	1891	1891	1891	1891	0
210	20241204	171700	556547462	1891	1891	1891	1891	0
211	20241204	171600	556547462	1891	1891	1891	1891	0
212	20241204	171500	556547462	1891	1891	1891	1891	3130
213	20241204	171400	556547462	1891	1891	1891	1891	0
214	20241204	171300	556547462	1891	1891	1891	1891	0
215	20241204	171200	556547462	1891	1891	1891	1891	0
216	20241204	171100	556547462	1891	1891	1891	1891	0
217	20241204	171000	556547462	1891	1891	1891	1891	0
218	20241204	170900	556547462	1891	1891	1891	1891	0
219	20241204	170800	556547462	1891	1891	1891	1891	0
220	20241204	170700	556547462	1891	1891	1891	1891	0
221	20241204	170600	556547462	1891	1891	1891	1891	0
222	20241204	170500	556547462	1891	1891	1891	1891	0
223	20241204	170400	556547462	1891	1891	1891	1891	0
224	20241204	170300	556547462	1891	1891	1891	1891	0
225	20241204	170200	556547462	1891	1891	1891	1891	0
226	20241204	170100	556547462	1891	1891	1891	1891	0
227	20241204	170000	556547462	1891	1891	1891	1891	0
228	20241204	165900	556547462	1891	1891	1891	1891	0
229	20241204	165800	556547462	1891	1891	1891	1891	0
230	20241204	165700	556547462	1891	1891	1891	1891	0
231	20241204	165600	556547462	1891	1891	1891	1891	0
232	20241204	165500	556547462	1891	1891	1891	1891	0
233	20241204	165400	556547462	1891	1891	1891	1891	0
234	20241204	165300	556547462	1891	1891	1891	1891	0
235	20241204	165200	556547462	1891	1891	1891	1891	0
236	20241204	165100	556547462	1891	1891	1891	1891	0
237	20241204	165000	556547462	1891	1891	1891	1891	0
238	20241204	164900	556547462	1891	1891	1891	1891	0
239	20241204	164800	556547462	1891	1891	1891	1891	0
240	20241204	164700	556547462	1891	1891	1891	1891	0
241	20241204	164600	556547462	1891	1891	1891	1891	0
242	20241204	164500	556547462	1891	1891	1891	1891	3130
243	20241204	164400	556547462	1891	1891	1891	1891	0
244	20241204	164300	556547462	1891	1891	1891	1891	0
245	20241204	164200	556547462	1891	1891	1891	1891	0
246	20241204	164100	556547462	1891	1891	1891	1891	0
247	20241204	164000	556547462	1891	1891	1891	1891	0
248	20241204	163900	556547462	1891	1891	1891	1891	0
249	20241204	163800	556547462	1891	1891	1891	1891	0
250	20241204	163700	556547462	1891	1891	1891	1891	0
251	20241204	163600	556547462	1891	1891	1891	1891	0
252	20241204	163500	556547462	1891	1891	1891	1891	0
253	20241204	163400	556547462	1891	1891	1891	1891	0
254	20241204	163300	556547462	1891	1891	1891	1891	0
255	20241204	163200	556547462	1891	1891	1891	1891	0
256	20241204	163100	556547462	1891	1891	1891	1891	0
257	20241204	163000	556547462	1891	1891	1891	1891	0
258	20241204	162900	556547462	1891	1891	1891	1891	0
259	20241204	162800	556547462	1891	1891	1891	1891	0
260	20241204	162700	556547462	1891	1891	1891	1891	0
261	20241204	162600	556547462	1891	1891	1891	1891	0
262	20241204	162500	556547462	1891	1891	1891	1891	0
263	20241204	162400	556547462	1891	1891	1891	1891	0
264	20241204	162300	556547462	1891	1891	1891	1891	0
265	20241204	162200	556547462	1891	1891	1891	1891	0
266	20241204	162100	556547462	1891	1891	1891	1891	0
267	20241204	162000	556547462	1891	1891	1891	1891	0
268	20241204	161900	556547462	1891	1891	1891	1891	0
269	20241204	161800	556547462	1891	1891	1891	1891	0
270	20241204	161700	556547462	1891	1891	1891	1891	0
271	20241204	161600	556547462	1891	1891	1891	1891	0
272	20241204	161500	556547462	1891	1891	1891	1891	3130
273	20241204	161400	556547462	1891	1891	1891	1891	0
274	20241204	161300	556547462	1891	1891	1891	1891	0
275	20241204	161200	556547462	1891	1891	1891	1891	0
276	20241204	161100	556547462	1891	1891	1891	1891	0
277	20241204	161000	556547462	1891	1891	1891	1891	0
278	20241204	160900	556547462	1891	1891	1891	1891	0
279	20241204	160800	556547462	1891	1891	1891	1891	0
280	20241204	160700	556547462	1891	1891	1891	1891	0
281	20241204	160600	556547462	1891	1891	1891	1891	0
282	20241204	160500	556547462	1891	1891	1891	1891	0
283	20241204	160400	556547462	1891	1891	1891	1891	0
284	20241204	160300	556547462	1891	1891	1891	1891	0
285	20241204	160200	556547462	1891	1891	1891	1891	0
286	20241204	160100	556547462	1891	1891	1891	1891	0
287	20241204	160000	556547462	1891	1891	1891	1891	0
288	20241204	155900	556547462	1891	1891	1891	1891	0
289	20241204	155800	556547462	1891	1891	1891	1891	0
290	20241204	155700	556547462	1891	1891	1891	1891	0
291	20241204	155600	556547462	1891	1891	1891	1891	0
292	20241204	155500	556547462	1891	1891	1891	1891	0
293	20241204	155400	556547462	1891	1891	1891	1891	0
294	20241204	155300	556547462	1891	1891	1891	1891	0
295	20241204	155200	556547462	1891	1891	1891	1891	0
296	20241204	155100	556547462	1891	1891	1891	1891	0
297	20241204	155000	556547462	1891	1891	1891	1891	0
298	20241204	154900	556547462	1891	1891	1891	1891	0
299	20241204	154800	556547462	1891	1891	1891	1891	0
300	20241204	154700	556547462	1891	1891	1891	1891	0
301	20241204	154600	556547462	1891	1891	1891	1891	0
302	20241204	154500	556547462	1891	1891	1891	1891	3130
303	20241204	154400	556547462	1891	1891	1891	1891	0
304	20241204	154300	556547462	1891	1891	1891	1891	0
305	20241204	154200	556547462	1891	1891	1891	1891	0
306	20241204	154100	556547462	1891	1891	1891	1891	0
307	20241204	154000	556547462	1891	1891	1891	1891	0
308	20241204	153900	556547462	1891	1891	1891	1891	0
309	20241204	153800	556547462	1891	1891	1891	1891	0
310	20241204	153700	556547462	1891	1891	1891	1891	0
311	20241204	153600	556547462	1891	1891	1891	1891	0
312	20241204	153500	556547462	1891	1891	1891	1891	0
313	20241204	153400	556547462	1891	1891	1891	1891	0
314	20241204	153300	556547462	1891	1891	1891	1891	0
315	20241204	153200	556547462	1891	1891	1891	1891	0
316	20241204	153100	556547462	1891	1891	1891	1891	0
317	20241204	153000	556547462	1891	1891	1891	1891	3130
318	20241204	152900	550628632	1891	1891	1891	1891	0
319	20241204	152800	550628632	1891	1891	1891	1891	0
320	20241204	152700	550628632	1891	1891	1891	1891	0
321	20241204	152600	550628632	1891	1891	1891	1891	0
322	20241204	152500	550628632	1891	1891	1891	1891	0
323	20241204	152400	550628632	1891	1891	1891	1891	0
324	20241204	152300	550628632	1891	1891	1891	1891	0
325	20241204	152200	550628632	1891	1891	1891	1891	0
326	20241204	152100	550628632	1891	1891	1891	1891	0
327	20241204	152000	550628632	1891	1891	1891	1891	0
328	20241204	151900	550628632	1891	1891	1891	1891	2
329	20241204	151800	550624850	1895	1895	1895	1895	0
330	20241204	151700	550624850	1895	1895	1895	1895	0
331	20241204	151600	550624850	1895	1885	1895	1884	232
332	20241204	151500	550187663	1896	1896	1896	1896	0
333	20241204	151400	550187663	1896	1896	1896	1896	0
334	20241204	151300	550187663	1896	1895	1896	1895	798
335	20241204	151200	548674695	1896	1895	1896	1895	1000
336	20241204	151100	546778906	1895	1895	1895	1895	0
337	20241204	151000	546778906	1895	1895	1895	1895	0
338	20241204	150900	546778906	1895	1895	1895	1895	0
339	20241204	150800	546778906	1895	1895	1895	1895	1
340	20241204	150700	546777011	1895	1895	1895	1895	0
341	20241204	150600	546777011	1895	1895	1895	1895	1
342	20241204	150500	546775116	1896	1896	1896	1896	0
343	20241204	150400	546775116	1896	1893	1896	1893	300
344	20241204	150300	546206832	1897	1897	1897	1897	0
345	20241204	150200	546206832	1897	1897	1897	1897	1
346	20241204	150100	546204935	1885	1887	1887	1885	325
347	20241204	150000	545592034	1887	1887	1887	1887	532
348	20241204	145900	544588150	1900	1900	1900	1900	0
349	20241204	145800	544588150	1900	1885	1900	1885	60
350	20241204	145700	544474900	1902	1902	1902	1902	0
351	20241204	145600	544474900	1902	1901	1902	1901	1000
352	20241204	145500	542573400	1902	1895	1902	1881	301
353	20241204	145400	542003904	1895	1895	1895	1895	0
354	20241204	145300	542003904	1895	1895	1895	1895	0
355	20241204	145200	542003904	1895	1895	1895	1895	0
356	20241204	145100	542003904	1895	1889	1895	1880	1003
357	20241204	145000	540115473	1896	1899	1899	1896	356
358	20241204	144900	539440491	1899	1899	1899	1899	0
359	20241204	144800	539440491	1899	1898	1899	1898	3
360	20241204	144700	539434796	1896	1896	1896	1896	51
361	20241204	144600	539338100	1896	1896	1896	1896	2710
362	20241204	144500	534199940	1898	1896	1898	1896	88
363	20241204	144400	534033090	1896	1896	1896	1896	0
364	20241204	144300	534033090	1896	1896	1896	1896	446
365	20241204	144200	533187474	1896	1896	1896	1896	438
366	20241204	144100	532357026	1896	1896	1896	1896	563
367	20241204	144000	531289578	1896	1896	1896	1896	0
368	20241204	143900	531289578	1896	1896	1896	1896	0
369	20241204	143800	531289578	1896	1896	1896	1896	200
370	20241204	143700	530910378	1896	1896	1896	1896	300
371	20241204	143600	530341578	1898	1898	1898	1894	501
372	20241204	143500	529390720	1894	1889	1895	1889	1305
373	20241204	143400	526920008	1888	1888	1888	1888	25
374	20241204	143300	526872808	1886	1882	1886	1882	4973
375	20241204	143200	517499770	1881	1879	1881	1879	705
376	20241204	143100	516174415	1878	1875	1878	1875	3195
377	20241204	143000	510178282	1874	1874	1874	1874	0
378	20241204	142900	510178282	1874	1874	1874	1874	50
379	20241204	142800	510084582	1870	1868	1870	1868	1323
380	20241204	142700	507611558	1859	1859	1859	1859	1
381	20241204	142600	507609699	1869	1869	1869	1869	0
382	20241204	142500	507609699	1869	1869	1869	1869	0
383	20241204	142400	507609699	1869	1859	1869	1859	106
384	20241204	142300	507412585	1858	1860	1860	1858	2501
385	20241204	142200	502764825	1860	1868	1868	1860	50
386	20241204	142100	502671741	1869	1869	1869	1869	16
387	20241204	142000	502641837	1869	1870	1870	1869	4
388	20241204	141900	502634358	1869	1869	1869	1869	20
389	20241204	141800	502596978	1869	1869	1869	1869	4
390	20241204	141700	502589502	1860	1860	1860	1860	98
391	20241204	141600	502407222	1870	1870	1870	1870	0
392	20241204	141500	502407222	1870	1870	1870	1870	0
393	20241204	141400	502407222	1870	1870	1870	1870	100
394	20241204	141300	502220222	1874	1874	1874	1874	24
395	20241204	141200	502175246	1874	1863	1874	1860	48
396	20241204	141100	502085928	1875	1875	1875	1875	0
397	20241204	141000	502085928	1875	1865	1875	1863	887
398	20241204	140900	500431772	1876	1876	1876	1876	6
399	20241204	140800	500420516	1876	1876	1876	1876	0
400	20241204	140700	500420516	1876	1876	1876	1876	1
401	20241204	140600	500418640	1864	1864	1864	1864	19
402	20241204	140500	500383224	1878	1878	1878	1878	0
403	20241204	140400	500383224	1878	1878	1878	1878	0
404	20241204	140300	500383224	1878	1878	1878	1878	1
405	20241204	140200	500381346	1864	1864	1864	1864	5
406	20241204	140100	500372026	1864	1864	1864	1864	1
407	20241204	140000	500370162	1864	1864	1864	1864	1
408	20241204	135900	500368298	1880	1880	1880	1880	180
409	20241204	135800	500029898	1882	1882	1882	1882	0
410	20241204	135700	500029898	1882	1882	1882	1882	0
411	20241204	135600	500029898	1882	1882	1882	1882	19
412	20241204	135500	499994140	1880	1880	1880	1880	0
413	20241204	135400	499994140	1880	1880	1880	1880	500
414	20241204	135300	499054140	1880	1880	1880	1880	10
415	20241204	135200	499035340	1880	1880	1880	1880	0
416	20241204	135100	499035340	1880	1864	1880	1864	7479
417	20241204	135000	485035596	1864	1859	1864	1859	1199
418	20241204	134900	482802527	1859	1859	1859	1859	73
419	20241204	134800	482666820	1859	1859	1859	1859	82
420	20241204	134700	482514382	1859	1859	1859	1859	231
421	20241204	134600	482084953	1859	1859	1859	1859	0
422	20241204	134500	482084953	1859	1859	1859	1859	1
423	20241204	134400	482083094	1858	1858	1858	1858	0
424	20241204	134300	482083094	1858	1858	1858	1858	0
425	20241204	134200	482083094	1858	1858	1858	1858	1076
426	20241204	134100	480083886	1858	1858	1858	1858	350
427	20241204	134000	479433586	1859	1859	1859	1859	0
428	20241204	133900	479433586	1859	1856	1859	1856	851
429	20241204	133800	477853328	1856	1856	1856	1856	50
430	20241204	133700	477760528	1858	1858	1858	1858	1
431	20241204	133600	477758670	1859	1859	1859	1859	0
432	20241204	133500	477758670	1859	1859	1859	1859	0
433	20241204	133400	477758670	1859	1859	1859	1859	500
434	20241204	133300	476829170	1859	1859	1859	1859	0
435	20241204	133200	476829170	1859	1859	1859	1859	0
436	20241204	133100	476829170	1859	1859	1859	1859	0
437	20241204	133000	476829170	1859	1859	1859	1859	5
438	20241204	132900	476819875	1859	1859	1859	1859	0
439	20241204	132800	476819875	1859	1860	1860	1859	3
440	20241204	132700	476814297	1852	1859	1859	1852	711
441	20241204	132600	475494025	1859	1853	1859	1853	18
442	20241204	132500	475460665	1859	1859	1860	1859	210
443	20241204	132400	475070118	1860	1860	1860	1860	0
444	20241204	132300	475070118	1860	1860	1860	1860	0
445	20241204	132200	475070118	1860	1860	1860	1860	0
446	20241204	132100	475070118	1860	1860	1860	1860	2
447	20241204	132000	475066398	1860	1860	1860	1860	0
448	20241204	131900	475066398	1860	1860	1860	1860	0
449	20241204	131800	475066398	1860	1860	1860	1860	0
450	20241204	131700	475066398	1860	1860	1860	1860	0
451	20241204	131600	475066398	1860	1860	1860	1851	175
452	20241204	131500	474742455	1851	1851	1851	1851	150
453	20241204	131400	474464805	1860	1860	1860	1860	1
454	20241204	131300	474462945	1854	1854	1854	1854	54
455	20241204	131200	474362829	1856	1854	1856	1854	592
456	20241204	131100	473264357	1857	1857	1857	1855	124
457	20241204	131000	473034315	1857	1856	1857	1856	51
458	20241204	130900	472939658	1857	1858	1858	1857	70
459	20241204	130800	472809608	1861	1861	1861	1861	0
460	20241204	130700	472809608	1861	1858	1861	1858	2554
461	20241204	130600	468063706	1858	1854	1858	1854	567
462	20241204	130500	467011067	1854	1854	1854	1854	1
463	20241204	130400	467009213	1854	1854	1854	1854	1
464	20241204	130300	467007359	1854	1854	1854	1854	0
465	20241204	130200	467007359	1854	1854	1854	1854	0
466	20241204	130100	467007359	1854	1854	1854	1854	1
467	20241204	130000	467005505	1848	1854	1854	1848	501
468	20241204	125900	466079531	1854	1854	1854	1854	0
469	20241204	125800	466079531	1854	1854	1854	1854	0
470	20241204	125700	466079531	1854	1854	1854	1854	1
471	20241204	125600	466077677	1848	1848	1848	1848	10
472	20241204	125500	466059197	1848	1854	1854	1848	253
473	20241204	125400	465591005	1855	1855	1855	1855	200
474	20241204	125300	465220005	1855	1855	1855	1855	59
475	20241204	125200	465110560	1855	1855	1855	1854	42
476	20241204	125100	465032690	1855	1855	1855	1855	69
477	20241204	125000	464904695	1858	1858	1858	1858	1
478	20241204	124900	464902837	1855	1855	1855	1855	507
479	20241204	124800	463962352	1855	1855	1855	1855	32
480	20241204	124700	463902992	1858	1858	1858	1858	50
481	20241204	124600	463810092	1858	1858	1858	1858	0
482	20241204	124500	463810092	1858	1858	1858	1858	1
483	20241204	124400	463808234	1858	1858	1858	1858	1
484	20241204	124300	463806376	1855	1855	1855	1855	73
485	20241204	124200	463670961	1858	1858	1858	1858	1
486	20241204	124100	463669103	1858	1858	1858	1858	161
487	20241204	124000	463369965	1858	1858	1858	1858	1
488	20241204	123900	463368107	1854	1854	1854	1854	390
489	20241204	123800	462645047	1854	1854	1854	1854	0
490	20241204	123700	462645047	1854	1852	1854	1852	2
491	20241204	123600	462641341	1852	1851	1852	1851	44
492	20241204	123500	462559858	1851	1851	1851	1851	2
493	20241204	123400	462556156	1845	1851	1851	1845	1270
494	20241204	123300	460212837	1847	1847	1847	1847	3000
495	20241204	123200	454671837	1851	1851	1851	1851	1
496	20241204	123100	454669986	1845	1847	1847	1845	3411
497	20241204	123000	448371728	1852	1852	1852	1852	4
498	20241204	122900	448364320	1847	1850	1850	1847	300
499	20241204	122800	447809937	1853	1852	1853	1852	11
500	20241204	122700	447789562	1852	1851	1852	1851	206
501	20241204	122600	447408254	1854	1854	1854	1854	0
502	20241204	122500	447408254	1854	1854	1854	1854	0
503	20241204	122400	447408254	1854	1854	1854	1854	50
504	20241204	122300	447315554	1854	1854	1854	1854	1
505	20241204	122200	447313700	1854	1854	1854	1854	0
506	20241204	122100	447313700	1854	1848	1854	1848	301
507	20241204	122000	446757446	1848	1849	1849	1848	2600
508	20241204	121900	441951506	1855	1850	1855	1850	74
509	20241204	121800	441814601	1850	1855	1855	1850	90
510	20241204	121700	441647939	1857	1857	1857	1857	20
511	20241204	121600	441610799	1859	1859	1859	1859	20
512	20241204	121500	441573619	1860	1860	1860	1860	0
513	20241204	121400	441573619	1860	1860	1860	1860	10
514	20241204	121300	441555019	1850	1851	1851	1850	2300
515	20241204	121200	437298867	1860	1857	1860	1851	1001
516	20241204	121100	435445792	1861	1861	1861	1861	0
517	20241204	121000	435445792	1861	1861	1861	1861	1
518	20241204	120900	435443931	1861	1860	1861	1860	301
519	20241204	120800	434884070	1860	1861	1861	1860	6
520	20241204	120700	434872909	1861	1861	1861	1861	5
521	20241204	120600	434863604	1861	1861	1861	1861	226
522	20241204	120500	434443018	1861	1861	1861	1861	1
523	20241204	120400	434441157	1860	1860	1861	1860	778
524	20241204	120300	432994027	1860	1860	1860	1860	12
525	20241204	120200	432971707	1852	1852	1852	1852	0
526	20241204	120100	432971707	1852	1859	1859	1852	760
527	20241204	120000	431563662	1850	1850	1850	1850	0
528	20241204	115900	431563662	1850	1850	1850	1850	0
529	20241204	115800	431563662	1850	1850	1850	1850	2
530	20241204	115700	431559962	1850	1850	1850	1850	0
531	20241204	115600	431559962	1850	1850	1850	1850	60
532	20241204	115500	431448962	1862	1850	1862	1850	318
533	20241204	115400	430857546	1848	1848	1848	1848	0
534	20241204	115300	430857546	1848	1850	1850	1848	2500
535	20241204	115200	426235344	1863	1863	1863	1863	0
536	20241204	115100	426235344	1863	1863	1863	1863	1
537	20241204	115000	426233481	1850	1850	1850	1850	50
538	20241204	114900	426140981	1863	1858	1863	1858	1000
539	20241204	114800	424280217	1850	1858	1858	1850	21
540	20241204	114700	424241359	1850	1850	1850	1850	2
541	20241204	114600	424237659	1858	1858	1858	1858	1
542	20241204	114500	424235801	1859	1859	1859	1859	0
543	20241204	114400	424235801	1859	1850	1859	1850	1315
544	20241204	114300	421803042	1859	1859	1859	1859	0
545	20241204	114200	421803042	1859	1850	1859	1849	3701
546	20241204	114100	414959383	1859	1859	1859	1859	0
547	20241204	114000	414959383	1859	1859	1859	1859	25
548	20241204	113900	414912908	1859	1859	1859	1859	0
549	20241204	113800	414912908	1859	1859	1859	1859	0
550	20241204	113700	414912908	1859	1859	1859	1859	0
551	20241204	113600	414912908	1859	1854	1859	1849	329
552	20241204	113500	414304467	1848	1853	1853	1848	7161
553	20241204	113400	401051592	1852	1858	1858	1852	3863
554	20241204	113300	393884723	1861	1861	1861	1861	0
555	20241204	113200	393884723	1861	1861	1861	1861	1
556	20241204	113100	393882862	1857	1857	1857	1857	1
557	20241204	113000	393881005	1858	1858	1858	1858	0
558	20241204	112900	393881005	1858	1859	1859	1858	274
559	20241204	112800	393371893	1859	1862	1862	1859	31
560	20241204	112700	393314261	1858	1859	1862	1858	324
561	20241204	112600	392712264	1859	1859	1862	1859	17
562	20241204	112500	392680658	1863	1863	1863	1863	30
563	20241204	112400	392624768	1863	1863	1863	1863	0
564	20241204	112300	392624768	1863	1863	1863	1863	0
565	20241204	112200	392624768	1863	1862	1863	1856	2354
566	20241204	112100	388247784	1863	1863	1863	1863	0
567	20241204	112000	388247784	1863	1863	1863	1863	0
568	20241204	111900	388247784	1863	1863	1863	1857	3
569	20241204	111800	388242201	1856	1856	1856	1856	24
570	20241204	111700	388197657	1856	1856	1856	1856	1500
571	20241204	111600	385413657	1862	1862	1862	1862	0
572	20241204	111500	385413657	1862	1862	1862	1862	0
573	20241204	111400	385413657	1862	1862	1862	1862	1
574	20241204	111300	385411795	1862	1862	1862	1862	2000
575	20241204	111200	381687795	1862	1862	1862	1862	0
576	20241204	111100	381687795	1862	1862	1862	1862	0
577	20241204	111000	381687795	1862	1862	1862	1862	0
578	20241204	110900	381687795	1862	1862	1862	1862	2
579	20241204	110800	381684071	1855	1855	1855	1855	0
580	20241204	110700	381684071	1855	1855	1862	1855	1056
581	20241204	110600	379718184	1862	1862	1862	1862	1000
582	20241204	110500	377856184	1863	1863	1863	1863	0
583	20241204	110400	377856184	1863	1863	1863	1863	1
584	20241204	110300	377854321	1853	1855	1865	1853	3028
585	20241204	110200	372239761	1855	1859	1865	1855	4221
586	20241204	110100	364407236	1865	1866	1866	1860	854
587	20241204	110000	362818028	1866	1866	1866	1866	0
588	20241204	105900	362818028	1866	1866	1866	1866	0
589	20241204	105800	362818028	1866	1862	1866	1862	452
590	20241204	105700	361976400	1862	1861	1865	1861	515
591	20241204	105600	361017481	1866	1866	1866	1866	0
592	20241204	105500	361017481	1866	1866	1866	1862	1022
593	20241204	105400	359110513	1866	1866	1866	1866	72
594	20241204	105300	358976161	1862	1862	1862	1862	0
595	20241204	105200	358976161	1862	1866	1866	1862	10
596	20241204	105100	358957537	1862	1866	1866	1862	57
597	20241204	105000	358851299	1866	1866	1867	1866	503
598	20241204	104900	357912671	1866	1867	1867	1866	501
599	20241204	104800	356977305	1867	1867	1867	1867	0
600	20241204	104700	356977305	1867	1867	1867	1867	1
601	20241204	104600	356975438	1861	1861	1861	1861	10
602	20241204	104500	356956828	1867	1867	1867	1867	0
603	20241204	104400	356956828	1867	1867	1867	1867	0
604	20241204	104300	356956828	1867	1867	1867	1867	1
605	20241204	104200	356954961	1855	1855	1855	1855	0
606	20241204	104100	356954961	1855	1855	1855	1855	0
607	20241204	104000	356954961	1855	1856	1856	1855	500
608	20241204	103900	356027411	1853	1853	1853	1853	0
609	20241204	103800	356027411	1853	1853	1853	1853	0
610	20241204	103700	356027411	1853	1853	1853	1853	0
611	20241204	103600	356027411	1853	1853	1853	1853	0
612	20241204	103500	356027411	1853	1856	1856	1853	13134
613	20241204	103400	331652129	1855	1861	1861	1855	8791
614	20241204	103300	315333529	1860	1860	1860	1860	0
615	20241204	103200	315333529	1860	1865	1865	1860	3000
616	20241204	103100	309752679	1865	1865	1865	1865	2093
617	20241204	103000	305849234	1879	1879	1879	1879	25
618	20241204	102900	305802259	1880	1876	1880	1876	100
619	20241204	102800	305614499	1876	1875	1876	1875	100
620	20241204	102700	305426918	1858	1858	1858	1858	0
621	20241204	102600	305426918	1858	1858	1858	1858	0
622	20241204	102500	305426918	1858	1860	1860	1858	2005
623	20241204	102400	301701075	1875	1875	1875	1859	10002
624	20241204	102300	283107325	1875	1875	1875	1875	133
625	20241204	102200	282857950	1858	1858	1858	1858	1523
626	20241204	102100	280028216	1874	1874	1874	1874	1
627	20241204	102000	280026342	1875	1875	1875	1875	10
628	20241204	101900	280007592	1875	1857	1875	1857	271
629	20241204	101800	279504327	1856	1856	1856	1855	2764
630	20241204	101700	274374368	1855	1855	1855	1855	0
631	20241204	101600	274374368	1855	1876	1876	1855	2132
632	20241204	101500	270397065	1876	1880	1880	1876	304
633	20241204	101400	269826193	1880	1880	1880	1880	618
634	20241204	101300	268664353	1885	1885	1885	1885	0
635	20241204	101200	268664353	1885	1885	1885	1885	0
636	20241204	101100	268664353	1885	1885	1885	1885	1
637	20241204	101000	268662468	1885	1885	1885	1885	21
638	20241204	100900	268622883	1885	1885	1885	1885	1
639	20241204	100800	268620998	1877	1877	1877	1877	10
640	20241204	100700	268602228	1886	1886	1886	1886	1
641	20241204	100600	268600342	1876	1876	1876	1876	15
642	20241204	100500	268572202	1887	1887	1887	1887	0
643	20241204	100400	268572202	1887	1887	1887	1887	300
644	20241204	100300	268006102	1887	1887	1887	1887	20
645	20241204	100200	267968362	1889	1889	1889	1889	1
646	20241204	100100	267966473	1889	1889	1889	1889	0
647	20241204	100000	267966473	1889	1889	1889	1889	0
648	20241204	095900	267966473	1889	1889	1889	1889	1
649	20241204	095800	267964584	1875	1875	1875	1875	0
650	20241204	095700	267964584	1875	1875	1875	1875	0
651	20241204	095600	267964584	1875	1880	1880	1875	50
652	20241204	095500	267870729	1880	1881	1881	1880	170
653	20241204	095400	267550960	1880	1890	1890	1880	929
654	20241204	095300	265802800	1889	1889	1889	1889	3
655	20241204	095200	265797133	1877	1877	1877	1877	0
656	20241204	095100	265797133	1877	1870	1877	1870	4628
657	20241204	095000	257118496	1865	1865	1873	1865	433
658	20241204	094900	256307940	1873	1873	1873	1873	1
659	20241204	094800	256306067	1859	1859	1859	1859	0
660	20241204	094700	256306067	1859	1874	1874	1859	11
661	20241204	094600	256285543	1874	1874	1874	1874	1002
662	20241204	094500	254407795	1874	1860	1874	1860	289
663	20241204	094400	253870241	1853	1860	1860	1853	4001
664	20241204	094300	246456381	1852	1858	1859	1852	4483
665	20241204	094200	238148756	1858	1861	1861	1858	1505
666	20241204	094100	235348305	1875	1859	1875	1859	2889
667	20241204	094000	229972302	1860	1865	1865	1860	3382
668	20241204	093900	223677732	1865	1877	1877	1865	615
669	20241204	093800	222523994	1877	1870	1877	1859	5340
670	20241204	093700	212586986	1870	1892	1892	1870	6559
671	20241204	093600	200289594	1892	1882	1901	1882	1361
672	20241204	093500	197714763	1882	1882	1882	1882	42
673	20241204	093400	197635719	1895	1895	1895	1895	1
674	20241204	093300	197633824	1886	1879	1896	1879	55
675	20241204	093200	197530323	1879	1883	1883	1879	3513
676	20241204	093100	190926571	1883	1883	1883	1883	957
677	20241204	093000	189124540	1883	1883	1897	1883	246
678	20241204	092900	188661252	1883	1894	1894	1883	301
679	20241204	092800	188094458	1894	1894	1894	1894	1
680	20241204	092700	188092564	1883	1883	1883	1883	0
681	20241204	092600	188092564	1883	1883	1883	1883	0
682	20241204	092500	188092564	1883	1883	1883	1883	0
683	20241204	092400	188092564	1883	1883	1883	1883	23
684	20241204	092300	188049255	1883	1883	1883	1883	95
685	20241204	092200	187870370	1881	1881	1881	1881	0
686	20241204	092100	187870370	1881	1881	1881	1881	1
687	20241204	092000	187868489	1899	1880	1899	1880	1883
688	20241204	091900	184326830	1880	1901	1901	1880	4001
689	20241204	091800	176799475	1903	1903	1903	1903	0
690	20241204	091700	176799475	1903	1885	1903	1883	3407
691	20241204	091600	170380855	1885	1887	1887	1885	1979
692	20241204	091500	166648305	1887	1887	1887	1887	15
693	20241204	091400	166620000	1887	1896	1896	1887	7330
694	20241204	091300	152734634	1896	1899	1899	1896	1060
695	20241204	091200	150724744	1909	1901	1909	1900	109
696	20241204	091100	150517569	1910	1910	1910	1910	1260
697	20241204	091000	148110969	1915	1916	1920	1915	5386
698	20241204	090900	137789619	1915	1904	1916	1904	5150
699	20241204	090800	127947810	1905	1903	1905	1903	213
700	20241204	090700	127542467	1900	1894	1900	1893	1130
701	20241204	090600	125396374	1892	1895	1895	1892	6001
702	20241204	090500	114038381	1895	1914	1914	1895	978
703	20241204	090400	112170745	1914	1878	1914	1878	6714
704	20241204	090300	99481720	1879	1874	1889	1859	3447
705	20241204	090200	93035459	1856	1878	1890	1856	23840
706	20241204	090100	48649041	1878	1858	1880	1852	12895
707	20241204	090000	24660750	1857	1879	1879	1852	13160