KissMeData/215380/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	204500	243868135	1677	1677	1677	1677	6492
3	20241203	204400	243868135	1677	1677	1677	1677	0
4	20241203	204300	243868135	1677	1677	1677	1677	0
5	20241203	204200	243868135	1677	1677	1677	1677	0
6	20241203	204100	243868135	1677	1677	1677	1677	0
7	20241203	204000	243868135	1677	1677	1677	1677	0
8	20241203	203900	243868135	1677	1677	1677	1677	0
9	20241203	203800	243868135	1677	1677	1677	1677	0
10	20241203	203700	243868135	1677	1677	1677	1677	0
11	20241203	203600	243868135	1677	1677	1677	1677	0
12	20241203	203500	243868135	1677	1677	1677	1677	0
13	20241203	203400	243868135	1677	1677	1677	1677	0
14	20241203	203300	243868135	1677	1677	1677	1677	0
15	20241203	203200	243868135	1677	1677	1677	1677	0
16	20241203	203100	243868135	1677	1677	1677	1677	0
17	20241203	203000	243868135	1677	1677	1677	1677	0
18	20241203	202900	243868135	1677	1677	1677	1677	0
19	20241203	202800	243868135	1677	1677	1677	1677	0
20	20241203	202700	243868135	1677	1677	1677	1677	0
21	20241203	202600	243868135	1677	1677	1677	1677	0
22	20241203	202500	243868135	1677	1677	1677	1677	0
23	20241203	202400	243868135	1677	1677	1677	1677	0
24	20241203	202300	243868135	1677	1677	1677	1677	0
25	20241203	202200	243868135	1677	1677	1677	1677	0
26	20241203	202100	243868135	1677	1677	1677	1677	0
27	20241203	202000	243868135	1677	1677	1677	1677	0
28	20241203	201900	243868135	1677	1677	1677	1677	0
29	20241203	201800	243868135	1677	1677	1677	1677	0
30	20241203	201700	243868135	1677	1677	1677	1677	0
31	20241203	201600	243868135	1677	1677	1677	1677	0
32	20241203	201500	243868135	1677	1677	1677	1677	6492
33	20241203	201400	243868135	1677	1677	1677	1677	0
34	20241203	201300	243868135	1677	1677	1677	1677	0
35	20241203	201200	243868135	1677	1677	1677	1677	0
36	20241203	201100	243868135	1677	1677	1677	1677	0
37	20241203	201000	243868135	1677	1677	1677	1677	0
38	20241203	200900	243868135	1677	1677	1677	1677	0
39	20241203	200800	243868135	1677	1677	1677	1677	0
40	20241203	200700	243868135	1677	1677	1677	1677	0
41	20241203	200600	243868135	1677	1677	1677	1677	0
42	20241203	200500	243868135	1677	1677	1677	1677	0
43	20241203	200400	243868135	1677	1677	1677	1677	0
44	20241203	200300	243868135	1677	1677	1677	1677	0
45	20241203	200200	243868135	1677	1677	1677	1677	0
46	20241203	200100	243868135	1677	1677	1677	1677	0
47	20241203	200000	243868135	1677	1677	1677	1677	0
48	20241203	195900	243868135	1677	1677	1677	1677	0
49	20241203	195800	243868135	1677	1677	1677	1677	0
50	20241203	195700	243868135	1677	1677	1677	1677	0
51	20241203	195600	243868135	1677	1677	1677	1677	0
52	20241203	195500	243868135	1677	1677	1677	1677	0
53	20241203	195400	243868135	1677	1677	1677	1677	0
54	20241203	195300	243868135	1677	1677	1677	1677	0
55	20241203	195200	243868135	1677	1677	1677	1677	0
56	20241203	195100	243868135	1677	1677	1677	1677	0
57	20241203	195000	243868135	1677	1677	1677	1677	0
58	20241203	194900	243868135	1677	1677	1677	1677	0
59	20241203	194800	243868135	1677	1677	1677	1677	0
60	20241203	194700	243868135	1677	1677	1677	1677	0
61	20241203	194600	243868135	1677	1677	1677	1677	0
62	20241203	194500	243868135	1677	1677	1677	1677	6492
63	20241203	194400	243868135	1677	1677	1677	1677	0
64	20241203	194300	243868135	1677	1677	1677	1677	0
65	20241203	194200	243868135	1677	1677	1677	1677	0
66	20241203	194100	243868135	1677	1677	1677	1677	0
67	20241203	194000	243868135	1677	1677	1677	1677	0
68	20241203	193900	243868135	1677	1677	1677	1677	0
69	20241203	193800	243868135	1677	1677	1677	1677	0
70	20241203	193700	243868135	1677	1677	1677	1677	0
71	20241203	193600	243868135	1677	1677	1677	1677	0
72	20241203	193500	243868135	1677	1677	1677	1677	0
73	20241203	193400	243868135	1677	1677	1677	1677	0
74	20241203	193300	243868135	1677	1677	1677	1677	0
75	20241203	193200	243868135	1677	1677	1677	1677	0
76	20241203	193100	243868135	1677	1677	1677	1677	0
77	20241203	193000	243868135	1677	1677	1677	1677	0
78	20241203	192900	243868135	1677	1677	1677	1677	0
79	20241203	192800	243868135	1677	1677	1677	1677	0
80	20241203	192700	243868135	1677	1677	1677	1677	0
81	20241203	192600	243868135	1677	1677	1677	1677	0
82	20241203	192500	243868135	1677	1677	1677	1677	0
83	20241203	192400	243868135	1677	1677	1677	1677	0
84	20241203	192300	243868135	1677	1677	1677	1677	0
85	20241203	192200	243868135	1677	1677	1677	1677	0
86	20241203	192100	243868135	1677	1677	1677	1677	0
87	20241203	192000	243868135	1677	1677	1677	1677	0
88	20241203	191900	243868135	1677	1677	1677	1677	0
89	20241203	191800	243868135	1677	1677	1677	1677	0
90	20241203	191700	243868135	1677	1677	1677	1677	0
91	20241203	191600	243868135	1677	1677	1677	1677	0
92	20241203	191500	243868135	1677	1677	1677	1677	6492
93	20241203	191400	243868135	1677	1677	1677	1677	0
94	20241203	191300	243868135	1677	1677	1677	1677	0
95	20241203	191200	243868135	1677	1677	1677	1677	0
96	20241203	191100	243868135	1677	1677	1677	1677	0
97	20241203	191000	243868135	1677	1677	1677	1677	0
98	20241203	190900	243868135	1677	1677	1677	1677	0
99	20241203	190800	243868135	1677	1677	1677	1677	0
100	20241203	190700	243868135	1677	1677	1677	1677	0
101	20241203	190600	243868135	1677	1677	1677	1677	0
102	20241203	190500	243868135	1677	1677	1677	1677	0
103	20241203	190400	243868135	1677	1677	1677	1677	0
104	20241203	190300	243868135	1677	1677	1677	1677	0
105	20241203	190200	243868135	1677	1677	1677	1677	0
106	20241203	190100	243868135	1677	1677	1677	1677	0
107	20241203	190000	243868135	1677	1677	1677	1677	0
108	20241203	185900	243868135	1677	1677	1677	1677	0
109	20241203	185800	243868135	1677	1677	1677	1677	0
110	20241203	185700	243868135	1677	1677	1677	1677	0
111	20241203	185600	243868135	1677	1677	1677	1677	0
112	20241203	185500	243868135	1677	1677	1677	1677	0
113	20241203	185400	243868135	1677	1677	1677	1677	0
114	20241203	185300	243868135	1677	1677	1677	1677	0
115	20241203	185200	243868135	1677	1677	1677	1677	0
116	20241203	185100	243868135	1677	1677	1677	1677	0
117	20241203	185000	243868135	1677	1677	1677	1677	0
118	20241203	184900	243868135	1677	1677	1677	1677	0
119	20241203	184800	243868135	1677	1677	1677	1677	0
120	20241203	184700	243868135	1677	1677	1677	1677	0
121	20241203	184600	243868135	1677	1677	1677	1677	0
122	20241203	184500	243868135	1677	1677	1677	1677	6492
123	20241203	184400	243868135	1677	1677	1677	1677	0
124	20241203	184300	243868135	1677	1677	1677	1677	0
125	20241203	184200	243868135	1677	1677	1677	1677	0
126	20241203	184100	243868135	1677	1677	1677	1677	0
127	20241203	184000	243868135	1677	1677	1677	1677	0
128	20241203	183900	243868135	1677	1677	1677	1677	0
129	20241203	183800	243868135	1677	1677	1677	1677	0
130	20241203	183700	243868135	1677	1677	1677	1677	0
131	20241203	183600	243868135	1677	1677	1677	1677	0
132	20241203	183500	243868135	1677	1677	1677	1677	0
133	20241203	183400	243868135	1677	1677	1677	1677	0
134	20241203	183300	243868135	1677	1677	1677	1677	0
135	20241203	183200	243868135	1677	1677	1677	1677	0
136	20241203	183100	243868135	1677	1677	1677	1677	0
137	20241203	183000	243868135	1677	1677	1677	1677	0
138	20241203	182900	243868135	1677	1677	1677	1677	0
139	20241203	182800	243868135	1677	1677	1677	1677	0
140	20241203	182700	243868135	1677	1677	1677	1677	0
141	20241203	182600	243868135	1677	1677	1677	1677	0
142	20241203	182500	243868135	1677	1677	1677	1677	0
143	20241203	182400	243868135	1677	1677	1677	1677	0
144	20241203	182300	243868135	1677	1677	1677	1677	0
145	20241203	182200	243868135	1677	1677	1677	1677	0
146	20241203	182100	243868135	1677	1677	1677	1677	0
147	20241203	182000	243868135	1677	1677	1677	1677	0
148	20241203	181900	243868135	1677	1677	1677	1677	0
149	20241203	181800	243868135	1677	1677	1677	1677	0
150	20241203	181700	243868135	1677	1677	1677	1677	0
151	20241203	181600	243868135	1677	1677	1677	1677	0
152	20241203	181500	243868135	1677	1677	1677	1677	6492
153	20241203	181400	243868135	1677	1677	1677	1677	0
154	20241203	181300	243868135	1677	1677	1677	1677	0
155	20241203	181200	243868135	1677	1677	1677	1677	0
156	20241203	181100	243868135	1677	1677	1677	1677	0
157	20241203	181000	243868135	1677	1677	1677	1677	0
158	20241203	180900	243868135	1677	1677	1677	1677	0
159	20241203	180800	243868135	1677	1677	1677	1677	0
160	20241203	180700	243868135	1677	1677	1677	1677	0
161	20241203	180600	243868135	1677	1677	1677	1677	0
162	20241203	180500	243868135	1677	1677	1677	1677	0
163	20241203	180400	243868135	1677	1677	1677	1677	0
164	20241203	180300	243868135	1677	1677	1677	1677	0
165	20241203	180200	243868135	1677	1677	1677	1677	0
166	20241203	180100	243868135	1677	1677	1677	1677	0
167	20241203	180000	243868135	1677	1677	1677	1677	0
168	20241203	175900	243868135	1677	1677	1677	1677	0
169	20241203	175800	243868135	1677	1677	1677	1677	0
170	20241203	175700	243868135	1677	1677	1677	1677	0
171	20241203	175600	243868135	1677	1677	1677	1677	0
172	20241203	175500	243868135	1677	1677	1677	1677	0
173	20241203	175400	243868135	1677	1677	1677	1677	0
174	20241203	175300	243868135	1677	1677	1677	1677	0
175	20241203	175200	243868135	1677	1677	1677	1677	0
176	20241203	175100	243868135	1677	1677	1677	1677	0
177	20241203	175000	243868135	1677	1677	1677	1677	0
178	20241203	174900	243868135	1677	1677	1677	1677	0
179	20241203	174800	243868135	1677	1677	1677	1677	0
180	20241203	174700	243868135	1677	1677	1677	1677	0
181	20241203	174600	243868135	1677	1677	1677	1677	0
182	20241203	174500	243868135	1677	1677	1677	1677	6492
183	20241203	174400	243868135	1677	1677	1677	1677	0
184	20241203	174300	243868135	1677	1677	1677	1677	0
185	20241203	174200	243868135	1677	1677	1677	1677	0
186	20241203	174100	243868135	1677	1677	1677	1677	0
187	20241203	174000	243868135	1677	1677	1677	1677	0
188	20241203	173900	243868135	1677	1677	1677	1677	0
189	20241203	173800	243868135	1677	1677	1677	1677	0
190	20241203	173700	243868135	1677	1677	1677	1677	0
191	20241203	173600	243868135	1677	1677	1677	1677	0
192	20241203	173500	243868135	1677	1677	1677	1677	0
193	20241203	173400	243868135	1677	1677	1677	1677	0
194	20241203	173300	243868135	1677	1677	1677	1677	0
195	20241203	173200	243868135	1677	1677	1677	1677	0
196	20241203	173100	243868135	1677	1677	1677	1677	0
197	20241203	173000	243868135	1677	1677	1677	1677	0
198	20241203	172900	243868135	1677	1677	1677	1677	0
199	20241203	172800	243868135	1677	1677	1677	1677	0
200	20241203	172700	243868135	1677	1677	1677	1677	0
201	20241203	172600	243868135	1677	1677	1677	1677	0
202	20241203	172500	243868135	1677	1677	1677	1677	0
203	20241203	172400	243868135	1677	1677	1677	1677	0
204	20241203	172300	243868135	1677	1677	1677	1677	0
205	20241203	172200	243868135	1677	1677	1677	1677	0
206	20241203	172100	243868135	1677	1677	1677	1677	0
207	20241203	172000	243868135	1677	1677	1677	1677	0
208	20241203	171900	243868135	1677	1677	1677	1677	0
209	20241203	171800	243868135	1677	1677	1677	1677	0
210	20241203	171700	243868135	1677	1677	1677	1677	0
211	20241203	171600	243868135	1677	1677	1677	1677	0
212	20241203	171500	243868135	1677	1677	1677	1677	6492
213	20241203	171400	243868135	1677	1677	1677	1677	0
214	20241203	171300	243868135	1677	1677	1677	1677	0
215	20241203	171200	243868135	1677	1677	1677	1677	0
216	20241203	171100	243868135	1677	1677	1677	1677	0
217	20241203	171000	243868135	1677	1677	1677	1677	0
218	20241203	170900	243868135	1677	1677	1677	1677	0
219	20241203	170800	243868135	1677	1677	1677	1677	0
220	20241203	170700	243868135	1677	1677	1677	1677	0
221	20241203	170600	243868135	1677	1677	1677	1677	0
222	20241203	170500	243868135	1677	1677	1677	1677	0
223	20241203	170400	243868135	1677	1677	1677	1677	0
224	20241203	170300	243868135	1677	1677	1677	1677	0
225	20241203	170200	243868135	1677	1677	1677	1677	0
226	20241203	170100	243868135	1677	1677	1677	1677	0
227	20241203	170000	243868135	1677	1677	1677	1677	0
228	20241203	165900	243868135	1677	1677	1677	1677	0
229	20241203	165800	243868135	1677	1677	1677	1677	0
230	20241203	165700	243868135	1677	1677	1677	1677	0
231	20241203	165600	243868135	1677	1677	1677	1677	0
232	20241203	165500	243868135	1677	1677	1677	1677	0
233	20241203	165400	243868135	1677	1677	1677	1677	0
234	20241203	165300	243868135	1677	1677	1677	1677	0
235	20241203	165200	243868135	1677	1677	1677	1677	0
236	20241203	165100	243868135	1677	1677	1677	1677	0
237	20241203	165000	243868135	1677	1677	1677	1677	0
238	20241203	164900	243868135	1677	1677	1677	1677	0
239	20241203	164800	243868135	1677	1677	1677	1677	0
240	20241203	164700	243868135	1677	1677	1677	1677	0
241	20241203	164600	243868135	1677	1677	1677	1677	0
242	20241203	164500	243868135	1677	1677	1677	1677	6492
243	20241203	164400	243868135	1677	1677	1677	1677	0
244	20241203	164300	243868135	1677	1677	1677	1677	0
245	20241203	164200	243868135	1677	1677	1677	1677	0
246	20241203	164100	243868135	1677	1677	1677	1677	0
247	20241203	164000	243868135	1677	1677	1677	1677	0
248	20241203	163900	243868135	1677	1677	1677	1677	0
249	20241203	163800	243868135	1677	1677	1677	1677	0
250	20241203	163700	243868135	1677	1677	1677	1677	0
251	20241203	163600	243868135	1677	1677	1677	1677	0
252	20241203	163500	243868135	1677	1677	1677	1677	0
253	20241203	163400	243868135	1677	1677	1677	1677	0
254	20241203	163300	243868135	1677	1677	1677	1677	0
255	20241203	163200	243868135	1677	1677	1677	1677	0
256	20241203	163100	243868135	1677	1677	1677	1677	0
257	20241203	163000	243868135	1677	1677	1677	1677	0
258	20241203	162900	243868135	1677	1677	1677	1677	0
259	20241203	162800	243868135	1677	1677	1677	1677	0
260	20241203	162700	243868135	1677	1677	1677	1677	0
261	20241203	162600	243868135	1677	1677	1677	1677	0
262	20241203	162500	243868135	1677	1677	1677	1677	0
263	20241203	162400	243868135	1677	1677	1677	1677	0
264	20241203	162300	243868135	1677	1677	1677	1677	0
265	20241203	162200	243868135	1677	1677	1677	1677	0
266	20241203	162100	243868135	1677	1677	1677	1677	0
267	20241203	162000	243868135	1677	1677	1677	1677	0
268	20241203	161900	243868135	1677	1677	1677	1677	0
269	20241203	161800	243868135	1677	1677	1677	1677	0
270	20241203	161700	243868135	1677	1677	1677	1677	0
271	20241203	161600	243868135	1677	1677	1677	1677	0
272	20241203	161500	243868135	1677	1677	1677	1677	6492
273	20241203	161400	243868135	1677	1677	1677	1677	0
274	20241203	161300	243868135	1677	1677	1677	1677	0
275	20241203	161200	243868135	1677	1677	1677	1677	0
276	20241203	161100	243868135	1677	1677	1677	1677	0
277	20241203	161000	243868135	1677	1677	1677	1677	0
278	20241203	160900	243868135	1677	1677	1677	1677	0
279	20241203	160800	243868135	1677	1677	1677	1677	0
280	20241203	160700	243868135	1677	1677	1677	1677	0
281	20241203	160600	243868135	1677	1677	1677	1677	0
282	20241203	160500	243868135	1677	1677	1677	1677	0
283	20241203	160400	243868135	1677	1677	1677	1677	0
284	20241203	160300	243868135	1677	1677	1677	1677	0
285	20241203	160200	243868135	1677	1677	1677	1677	0
286	20241203	160100	243868135	1677	1677	1677	1677	0
287	20241203	160000	243868135	1677	1677	1677	1677	0
288	20241203	155900	243868135	1677	1677	1677	1677	0
289	20241203	155800	243868135	1677	1677	1677	1677	0
290	20241203	155700	243868135	1677	1677	1677	1677	0
291	20241203	155600	243868135	1677	1677	1677	1677	0
292	20241203	155500	243868135	1677	1677	1677	1677	0
293	20241203	155400	243868135	1677	1677	1677	1677	0
294	20241203	155300	243868135	1677	1677	1677	1677	0
295	20241203	155200	243868135	1677	1677	1677	1677	0
296	20241203	155100	243868135	1677	1677	1677	1677	0
297	20241203	155000	243868135	1677	1677	1677	1677	0
298	20241203	154900	243868135	1677	1677	1677	1677	0
299	20241203	154800	243868135	1677	1677	1677	1677	0
300	20241203	154700	243868135	1677	1677	1677	1677	0
301	20241203	154600	243868135	1677	1677	1677	1677	0
302	20241203	154500	243868135	1677	1677	1677	1677	6492
303	20241203	154400	243868135	1677	1677	1677	1677	0
304	20241203	154300	243868135	1677	1677	1677	1677	0
305	20241203	154200	243868135	1677	1677	1677	1677	0
306	20241203	154100	243868135	1677	1677	1677	1677	0
307	20241203	154000	243868135	1677	1677	1677	1677	0
308	20241203	153900	243868135	1677	1677	1677	1677	0
309	20241203	153800	243868135	1677	1677	1677	1677	0
310	20241203	153700	243868135	1677	1677	1677	1677	0
311	20241203	153600	243868135	1677	1677	1677	1677	0
312	20241203	153500	243868135	1677	1677	1677	1677	0
313	20241203	153400	243868135	1677	1677	1677	1677	0
314	20241203	153300	243868135	1677	1677	1677	1677	0
315	20241203	153200	243868135	1677	1677	1677	1677	0
316	20241203	153100	243868135	1677	1677	1677	1677	0
317	20241203	153000	243868135	1677	1677	1677	1677	6492
318	20241203	152900	232981051	1687	1687	1687	1687	0
319	20241203	152800	232981051	1687	1687	1687	1687	0
320	20241203	152700	232981051	1687	1687	1687	1687	0
321	20241203	152600	232981051	1687	1687	1687	1687	0
322	20241203	152500	232981051	1687	1687	1687	1687	0
323	20241203	152400	232981051	1687	1687	1687	1687	0
324	20241203	152300	232981051	1687	1687	1687	1687	0
325	20241203	152200	232981051	1687	1687	1687	1687	0
326	20241203	152100	232981051	1687	1687	1687	1687	0
327	20241203	152000	232981051	1687	1687	1687	1687	0
328	20241203	151900	232981051	1687	1687	1687	1687	15
329	20241203	151800	232955746	1687	1687	1687	1680	19
330	20241203	151700	232923742	1680	1684	1684	1680	2000
331	20241203	151600	229560682	1684	1684	1684	1684	10
332	20241203	151500	229543842	1685	1685	1685	1685	512
333	20241203	151400	228681122	1690	1690	1690	1690	1001
334	20241203	151300	226989432	1680	1689	1690	1680	5410
335	20241203	151200	217876097	1690	1690	1690	1690	16
336	20241203	151100	217849057	1690	1690	1690	1690	2
337	20241203	151000	217845677	1684	1690	1690	1684	9
338	20241203	150900	217830473	1690	1685	1690	1685	37
339	20241203	150800	217768073	1685	1687	1687	1685	1242
340	20241203	150700	215674709	1691	1691	1691	1691	30
341	20241203	150600	215623979	1691	1691	1691	1691	905
342	20241203	150500	214093624	1690	1691	1691	1690	1534
343	20241203	150400	211501062	1692	1692	1692	1692	0
344	20241203	150300	211501062	1692	1692	1692	1692	0
345	20241203	150200	211501062	1692	1689	1692	1689	1465
346	20241203	150100	209024866	1682	1682	1682	1682	0
347	20241203	150000	209024866	1682	1689	1689	1682	115
348	20241203	145900	208831408	1689	1688	1689	1688	60
349	20241203	145800	208730121	1688	1688	1688	1683	115
350	20241203	145700	208536511	1687	1687	1687	1687	464
351	20241203	145600	207753743	1687	1687	1687	1687	316
352	20241203	145500	207220651	1687	1687	1687	1687	26
353	20241203	145400	207176789	1687	1688	1688	1687	702
354	20241203	145300	205991815	1688	1688	1688	1688	0
355	20241203	145200	205991815	1688	1688	1688	1688	0
356	20241203	145100	205991815	1688	1688	1688	1688	0
357	20241203	145000	205991815	1688	1688	1688	1688	1
358	20241203	144900	205990127	1682	1682	1682	1682	635
359	20241203	144800	204922057	1688	1688	1688	1688	1
360	20241203	144700	204920369	1682	1688	1688	1682	47
361	20241203	144600	204841297	1688	1688	1688	1688	2
362	20241203	144500	204837921	1682	1689	1689	1682	583
363	20241203	144400	203854808	1689	1689	1689	1689	0
364	20241203	144300	203854808	1689	1689	1689	1689	0
365	20241203	144200	203854808	1689	1682	1689	1682	84
366	20241203	144100	203713506	1689	1689	1689	1689	1
367	20241203	144000	203711817	1681	1681	1681	1681	0
368	20241203	143900	203711817	1681	1680	1681	1680	1133
369	20241203	143800	201807664	1690	1690	1690	1690	42
370	20241203	143700	201736684	1690	1690	1690	1690	1
371	20241203	143600	201734994	1689	1689	1689	1689	201
372	20241203	143500	201395505	1680	1689	1689	1680	51
373	20241203	143400	201309816	1678	1678	1678	1678	0
374	20241203	143300	201309816	1678	1678	1678	1678	611
375	20241203	143200	200284558	1685	1685	1685	1685	500
376	20241203	143100	199442058	1691	1682	1691	1682	500
377	20241203	143000	198597678	1677	1679	1679	1677	4850
378	20241203	142900	190460322	1679	1680	1680	1679	48
379	20241203	142800	190379704	1680	1680	1681	1680	1428
380	20241203	142700	187980663	1692	1692	1692	1692	0
381	20241203	142600	187980663	1692	1692	1692	1692	1
382	20241203	142500	187978971	1692	1692	1692	1692	73
383	20241203	142400	187855455	1679	1692	1692	1679	1201
384	20241203	142300	185838463	1680	1680	1680	1680	211
385	20241203	142200	185483983	1680	1680	1680	1680	598
386	20241203	142100	184479343	1680	1680	1680	1680	2
387	20241203	142000	184475983	1679	1681	1693	1679	1780
388	20241203	141900	181484443	1695	1695	1695	1695	1
389	20241203	141800	181482748	1680	1689	1689	1679	4154
390	20241203	141700	174498981	1681	1684	1684	1681	4285
391	20241203	141600	167292983	1684	1684	1684	1684	0
392	20241203	141500	167292983	1684	1685	1685	1684	523
393	20241203	141400	166412058	1683	1683	1683	1683	0
394	20241203	141300	166412058	1683	1683	1683	1683	0
395	20241203	141200	166412058	1683	1683	1683	1683	0
396	20241203	141100	166412058	1683	1685	1685	1683	2778
397	20241203	141000	161736304	1694	1694	1694	1694	354
398	20241203	140900	161136628	1687	1687	1687	1687	100
399	20241203	140800	160967928	1694	1694	1694	1694	1
400	20241203	140700	160966234	1693	1693	1693	1693	131
401	20241203	140600	160744451	1686	1686	1686	1686	0
402	20241203	140500	160744451	1686	1689	1689	1686	279
403	20241203	140400	160273580	1685	1687	1687	1685	619
404	20241203	140300	159229363	1689	1689	1689	1689	20
405	20241203	140200	159195583	1689	1689	1689	1688	345
406	20241203	140100	158612991	1689	1694	1694	1689	511
407	20241203	140000	157749210	1692	1693	1694	1692	206
408	20241203	135900	157400492	1694	1694	1694	1694	39
409	20241203	135800	157334426	1694	1694	1694	1694	0
410	20241203	135700	157334426	1694	1694	1694	1694	0
411	20241203	135600	157334426	1694	1697	1697	1694	907
412	20241203	135500	155796866	1697	1697	1697	1697	0
413	20241203	135400	155796866	1697	1697	1697	1697	0
414	20241203	135300	155796866	1697	1697	1697	1697	10
415	20241203	135200	155779896	1697	1698	1698	1697	303
416	20241203	135100	155265502	1699	1699	1699	1699	130
417	20241203	135000	155044632	1700	1700	1700	1700	30
418	20241203	134900	154993632	1700	1701	1701	1700	2501
419	20241203	134800	150741792	1702	1704	1704	1702	920
420	20241203	134700	149175122	1706	1706	1706	1706	0
421	20241203	134600	149175122	1706	1706	1706	1706	12
422	20241203	134500	149154650	1706	1706	1706	1706	541
423	20241203	134400	148231704	1705	1705	1705	1705	53
424	20241203	134300	148141339	1706	1706	1706	1706	0
425	20241203	134200	148141339	1706	1706	1706	1706	309
426	20241203	134100	147614185	1706	1706	1706	1706	0
427	20241203	134000	147614185	1706	1706	1706	1706	111
428	20241203	133900	147424819	1707	1707	1707	1707	115
429	20241203	133800	147228514	1717	1717	1717	1717	0
430	20241203	133700	147228514	1717	1717	1717	1717	0
431	20241203	133600	147228514	1717	1717	1717	1717	1
432	20241203	133500	147226797	1708	1708	1708	1708	875
433	20241203	133400	145732297	1718	1718	1718	1718	1
434	20241203	133300	145730579	1718	1718	1718	1718	0
435	20241203	133200	145730579	1718	1718	1718	1718	0
436	20241203	133100	145730579	1718	1718	1718	1718	223
437	20241203	133000	145347465	1708	1709	1709	1708	1200
438	20241203	132900	143297183	1718	1710	1718	1710	79
439	20241203	132800	143162085	1722	1722	1722	1722	0
440	20241203	132700	143162085	1722	1722	1722	1722	0
441	20241203	132600	143162085	1722	1722	1722	1722	0
442	20241203	132500	143162085	1722	1712	1722	1710	2165
443	20241203	132400	139459632	1722	1722	1722	1722	0
444	20241203	132300	139459632	1722	1722	1722	1722	0
445	20241203	132200	139459632	1722	1722	1722	1722	0
446	20241203	132100	139459632	1722	1722	1722	1722	0
447	20241203	132000	139459632	1722	1722	1722	1722	0
448	20241203	131900	139459632	1722	1722	1722	1722	0
449	20241203	131800	139459632	1722	1722	1722	1722	0
450	20241203	131700	139459632	1722	1722	1722	1722	200
451	20241203	131600	139115232	1722	1722	1722	1722	2
452	20241203	131500	139111788	1722	1722	1722	1722	0
453	20241203	131400	139111788	1722	1722	1722	1722	0
454	20241203	131300	139111788	1722	1722	1722	1722	0
455	20241203	131200	139111788	1722	1722	1722	1722	0
456	20241203	131100	139111788	1722	1722	1722	1722	58
457	20241203	131000	139011912	1722	1722	1722	1722	0
458	20241203	130900	139011912	1722	1722	1722	1722	1
459	20241203	130800	139010190	1722	1722	1722	1722	1
460	20241203	130700	139008468	1722	1722	1722	1722	7576
461	20241203	130600	125962596	1722	1722	1722	1722	0
462	20241203	130500	125962596	1722	1722	1722	1722	1
463	20241203	130400	125960874	1722	1722	1722	1722	0
464	20241203	130300	125960874	1722	1722	1722	1722	0
465	20241203	130200	125960874	1722	1722	1722	1722	0
466	20241203	130100	125960874	1722	1722	1722	1722	0
467	20241203	130000	125960874	1722	1721	1722	1721	954
468	20241203	125900	124318279	1722	1722	1722	1722	0
469	20241203	125800	124318279	1722	1722	1722	1722	0
470	20241203	125700	124318279	1722	1722	1722	1722	0
471	20241203	125600	124318279	1722	1722	1722	1722	0
472	20241203	125500	124318279	1722	1722	1722	1722	0
473	20241203	125400	124318279	1722	1722	1722	1722	1
474	20241203	125300	124316557	1711	1715	1715	1711	805
475	20241203	125200	122936002	1719	1719	1719	1719	500
476	20241203	125100	122076502	1723	1721	1723	1721	441
477	20241203	125000	121317539	1721	1721	1721	1721	0
478	20241203	124900	121317539	1721	1721	1721	1721	0
479	20241203	124800	121317539	1721	1721	1721	1721	77
480	20241203	124700	121185022	1727	1727	1727	1727	0
481	20241203	124600	121185022	1727	1721	1727	1721	8
482	20241203	124500	121171248	1727	1727	1727	1727	1254
483	20241203	124400	119005590	1721	1726	1726	1721	1082
484	20241203	124300	117138468	1727	1725	1727	1725	1400
485	20241203	124200	114722104	1728	1728	1728	1728	0
486	20241203	124100	114722104	1728	1728	1728	1728	5
487	20241203	124000	114713464	1729	1729	1729	1729	0
488	20241203	123900	114713464	1729	1729	1729	1729	0
489	20241203	123800	114713464	1729	1729	1729	1729	1
490	20241203	123700	114711735	1722	1722	1722	1722	144
491	20241203	123600	114463767	1721	1722	1722	1721	1138
492	20241203	123500	112504255	1720	1720	1720	1720	0
493	20241203	123400	112504255	1720	1720	1720	1720	0
494	20241203	123300	112504255	1720	1720	1720	1720	55
495	20241203	123200	112409655	1720	1720	1720	1720	0
496	20241203	123100	112409655	1720	1720	1720	1720	1
497	20241203	123000	112407935	1730	1730	1730	1730	0
498	20241203	122900	112407935	1730	1730	1730	1730	0
499	20241203	122800	112407935	1730	1730	1730	1730	1
500	20241203	122700	112406205	1730	1730	1730	1730	1
501	20241203	122600	112404475	1730	1730	1730	1730	1
502	20241203	122500	112402745	1730	1719	1730	1719	7
503	20241203	122400	112390701	1731	1731	1731	1731	0
504	20241203	122300	112390701	1731	1731	1731	1731	0
505	20241203	122200	112390701	1731	1731	1731	1731	0
506	20241203	122100	112390701	1731	1731	1731	1731	50
507	20241203	122000	112304151	1732	1732	1732	1732	0
508	20241203	121900	112304151	1732	1730	1732	1730	610
509	20241203	121800	111248117	1732	1719	1732	1719	600
510	20241203	121700	110216704	1732	1732	1732	1732	0
511	20241203	121600	110216704	1732	1732	1732	1732	0
512	20241203	121500	110216704	1732	1732	1732	1732	0
513	20241203	121400	110216704	1732	1724	1732	1712	1001
514	20241203	121300	108500980	1729	1729	1729	1729	61
515	20241203	121200	108395511	1729	1729	1729	1729	0
516	20241203	121100	108395511	1729	1729	1729	1729	0
517	20241203	121000	108395511	1729	1729	1729	1729	0
518	20241203	120900	108395511	1729	1726	1729	1726	107
519	20241203	120800	108210624	1725	1726	1726	1725	34
520	20241203	120700	108151960	1726	1726	1726	1726	15
521	20241203	120600	108126070	1726	1726	1726	1726	10
522	20241203	120500	108108810	1726	1726	1726	1726	1
523	20241203	120400	108107084	1724	1724	1724	1724	0
524	20241203	120300	108107084	1724	1724	1724	1724	0
525	20241203	120200	108107084	1724	1724	1724	1724	0
526	20241203	120100	108107084	1724	1724	1724	1724	195
527	20241203	120000	107770904	1724	1724	1724	1724	0
528	20241203	115900	107770904	1724	1724	1724	1724	0
529	20241203	115800	107770904	1724	1724	1724	1724	6
530	20241203	115700	107760560	1722	1722	1722	1722	350
531	20241203	115600	107157860	1719	1719	1719	1719	0
532	20241203	115500	107157860	1719	1719	1719	1719	0
533	20241203	115400	107157860	1719	1717	1719	1717	1082
534	20241203	115300	105298494	1718	1718	1718	1718	0
535	20241203	115200	105298494	1718	1718	1718	1718	0
536	20241203	115100	105298494	1718	1718	1718	1718	0
537	20241203	115000	105298494	1718	1718	1718	1718	0
538	20241203	114900	105298494	1718	1718	1718	1718	0
539	20241203	114800	105298494	1718	1718	1718	1718	0
540	20241203	114700	105298494	1718	1712	1718	1712	1503
541	20241203	114600	102721562	1712	1712	1712	1712	0
542	20241203	114500	102721562	1712	1712	1712	1712	0
543	20241203	114400	102721562	1712	1712	1712	1712	0
544	20241203	114300	102721562	1712	1711	1712	1711	303
545	20241203	114200	102202856	1711	1711	1711	1711	0
546	20241203	114100	102202856	1711	1711	1711	1711	0
547	20241203	114000	102202856	1711	1711	1711	1711	160
548	20241203	113900	101929096	1710	1709	1710	1709	290
549	20241203	113800	101433346	1699	1707	1708	1699	1144
550	20241203	113700	99479580	1706	1706	1706	1706	0
551	20241203	113600	99479580	1706	1706	1706	1706	0
552	20241203	113500	99479580	1706	1706	1706	1706	0
553	20241203	113400	99479580	1706	1706	1706	1706	494
554	20241203	113300	98636816	1706	1706	1706	1706	1
555	20241203	113200	98635110	1706	1706	1706	1706	0
556	20241203	113100	98635110	1706	1706	1706	1706	0
557	20241203	113000	98635110	1706	1706	1706	1706	0
558	20241203	112900	98635110	1706	1706	1706	1706	0
559	20241203	112800	98635110	1706	1706	1706	1706	0
560	20241203	112700	98635110	1706	1706	1706	1706	0
561	20241203	112600	98635110	1706	1706	1706	1706	0
562	20241203	112500	98635110	1706	1706	1706	1706	0
563	20241203	112400	98635110	1706	1706	1706	1706	0
564	20241203	112300	98635110	1706	1698	1706	1695	588
565	20241203	112200	97637584	1706	1698	1706	1698	31
566	20241203	112100	97584938	1705	1705	1705	1705	0
567	20241203	112000	97584938	1705	1702	1705	1702	4390
568	20241203	111900	90111569	1701	1696	1701	1696	265
569	20241203	111800	89661344	1702	1696	1702	1696	61
570	20241203	111700	89557882	1702	1702	1702	1702	0
571	20241203	111600	89557882	1702	1702	1702	1702	1
572	20241203	111500	89556180	1702	1702	1702	1702	0
573	20241203	111400	89556180	1702	1702	1702	1702	905
574	20241203	111300	88015870	1702	1702	1702	1702	0
575	20241203	111200	88015870	1702	1702	1702	1702	0
576	20241203	111100	88015870	1702	1697	1702	1697	595
577	20241203	111000	87006150	1697	1697	1697	1697	6
578	20241203	110900	86995968	1702	1700	1702	1700	245
579	20241203	110800	86579466	1700	1700	1700	1700	0
580	20241203	110700	86579466	1700	1700	1700	1700	429
581	20241203	110600	85850166	1702	1702	1702	1702	25
582	20241203	110500	85807616	1702	1702	1702	1702	58
583	20241203	110400	85708900	1702	1702	1702	1702	0
584	20241203	110300	85708900	1702	1702	1702	1702	0
585	20241203	110200	85708900	1702	1702	1702	1702	0
586	20241203	110100	85708900	1702	1702	1702	1702	1900
587	20241203	110000	82475100	1700	1700	1700	1700	1
588	20241203	105900	82473400	1700	1700	1700	1700	1
589	20241203	105800	82471700	1699	1699	1699	1699	0
590	20241203	105700	82471700	1699	1699	1699	1699	1
591	20241203	105600	82470001	1702	1702	1702	1702	0
592	20241203	105500	82470001	1702	1702	1702	1702	0
593	20241203	105400	82470001	1702	1699	1702	1699	2746
594	20241203	105300	77804544	1698	1698	1698	1698	0
595	20241203	105200	77804544	1698	1699	1699	1698	760
596	20241203	105100	76513409	1699	1699	1699	1699	10
597	20241203	105000	76496419	1699	1700	1700	1699	92
598	20241203	104900	76340101	1702	1702	1702	1702	0
599	20241203	104800	76340101	1702	1702	1702	1702	587
600	20241203	104700	75341027	1702	1702	1702	1702	0
601	20241203	104600	75341027	1702	1702	1702	1702	0
602	20241203	104500	75341027	1702	1702	1702	1702	1106
603	20241203	104400	73458615	1696	1696	1696	1696	0
604	20241203	104300	73458615	1696	1702	1702	1696	109
605	20241203	104200	73273151	1702	1702	1702	1702	2
606	20241203	104100	73269747	1702	1702	1702	1702	0
607	20241203	104000	73269747	1702	1702	1702	1702	0
608	20241203	103900	73269747	1702	1702	1702	1702	2
609	20241203	103800	73266343	1702	1702	1702	1702	0
610	20241203	103700	73266343	1702	1702	1702	1702	650
611	20241203	103600	72160043	1701	1701	1701	1701	0
612	20241203	103500	72160043	1701	1701	1701	1701	0
613	20241203	103400	72160043	1701	1701	1701	1701	1
614	20241203	103300	72158342	1702	1702	1702	1702	0
615	20241203	103200	72158342	1702	1702	1702	1702	0
616	20241203	103100	72158342	1702	1701	1702	1701	21
617	20241203	103000	72122612	1700	1696	1700	1696	35
618	20241203	102900	72063182	1694	1694	1694	1694	0
619	20241203	102800	72063182	1694	1694	1694	1694	0
620	20241203	102700	72063182	1694	1694	1694	1694	0
621	20241203	102600	72063182	1694	1694	1694	1694	1
622	20241203	102500	72061488	1695	1695	1695	1695	600
623	20241203	102400	71044488	1695	1695	1695	1695	0
624	20241203	102300	71044488	1695	1695	1695	1695	0
625	20241203	102200	71044488	1695	1695	1695	1695	15
626	20241203	102100	71019063	1695	1695	1695	1695	30
627	20241203	102000	70968213	1695	1696	1696	1695	200
628	20241203	101900	70629111	1697	1697	1697	1697	49
629	20241203	101800	70545958	1703	1703	1703	1703	0
630	20241203	101700	70545958	1703	1703	1703	1703	2
631	20241203	101600	70542552	1704	1704	1704	1704	0
632	20241203	101500	70542552	1704	1704	1704	1704	0
633	20241203	101400	70542552	1704	1704	1704	1704	0
634	20241203	101300	70542552	1704	1704	1704	1704	3
635	20241203	101200	70537440	1697	1697	1697	1697	25
636	20241203	101100	70495015	1697	1697	1697	1697	27
637	20241203	101000	70449196	1698	1698	1698	1698	300
638	20241203	100900	69939796	1698	1699	1699	1698	1653
639	20241203	100800	67132691	1703	1703	1703	1703	0
640	20241203	100700	67132691	1703	1703	1703	1703	11
641	20241203	100600	67113958	1703	1703	1703	1703	1
642	20241203	100500	67112255	1703	1703	1703	1703	60
643	20241203	100400	67010075	1703	1703	1703	1703	0
644	20241203	100300	67010075	1703	1703	1703	1703	1
645	20241203	100200	67008372	1700	1700	1700	1700	0
646	20241203	100100	67008372	1700	1700	1700	1700	2000
647	20241203	100000	63608372	1700	1703	1703	1700	265
648	20241203	095900	63157482	1703	1700	1703	1700	885
649	20241203	095800	61652979	1700	1700	1700	1700	0
650	20241203	095700	61652979	1700	1700	1700	1700	11
651	20241203	095600	61634279	1704	1704	1704	1704	0
652	20241203	095500	61634279	1704	1703	1704	1703	1500
653	20241203	095400	59078349	1705	1705	1705	1705	0
654	20241203	095300	59078349	1705	1700	1705	1700	3001
655	20241203	095200	53976644	1706	1706	1706	1706	1
656	20241203	095100	53974938	1695	1707	1707	1695	1936
657	20241203	095000	50693406	1702	1702	1702	1702	0
658	20241203	094900	50693406	1702	1702	1702	1702	999
659	20241203	094800	48993108	1702	1696	1702	1696	155
660	20241203	094700	48730222	1696	1696	1696	1696	1
661	20241203	094600	48728526	1693	1692	1693	1692	3291
662	20241203	094500	43159974	1690	1692	1692	1690	20
663	20241203	094400	43126158	1692	1690	1692	1690	7
664	20241203	094300	43114318	1689	1691	1691	1689	956
665	20241203	094200	41499165	1693	1693	1693	1693	1
666	20241203	094100	41497472	1693	1693	1693	1691	1676
667	20241203	094000	38662418	1694	1696	1696	1694	176
668	20241203	093900	38364057	1697	1703	1703	1697	3712
669	20241203	093800	32045251	1708	1708	1708	1708	229
670	20241203	093700	31654119	1706	1703	1706	1702	3748
671	20241203	093600	25263675	1700	1700	1700	1700	0
672	20241203	093500	25263675	1700	1700	1700	1700	4
673	20241203	093400	25256875	1701	1700	1701	1700	1287
674	20241203	093300	23068676	1699	1699	1699	1699	1
675	20241203	093200	23066977	1700	1700	1700	1700	1
676	20241203	093100	23065277	1700	1700	1700	1700	0
677	20241203	093000	23065277	1700	1700	1700	1700	0
678	20241203	092900	23065277	1700	1700	1700	1700	5
679	20241203	092800	23056777	1700	1700	1700	1700	6
680	20241203	092700	23046577	1695	1693	1695	1693	1593
681	20241203	092600	20347087	1693	1693	1693	1693	0
682	20241203	092500	20347087	1693	1693	1693	1693	4
683	20241203	092400	20340315	1689	1690	1694	1689	496
684	20241203	092300	19502060	1690	1690	1695	1690	702
685	20241203	092200	18315675	1690	1695	1695	1690	7
686	20241203	092100	18303830	1698	1698	1698	1698	0
687	20241203	092000	18303830	1698	1694	1698	1693	324
688	20241203	091900	17755129	1693	1693	1693	1693	71
689	20241203	091800	17634926	1700	1700	1700	1700	100
690	20241203	091700	17464926	1702	1702	1702	1702	0
691	20241203	091600	17464926	1702	1702	1702	1702	1
692	20241203	091500	17463224	1691	1704	1704	1691	105
693	20241203	091400	17284317	1705	1705	1705	1705	0
694	20241203	091300	17284317	1705	1705	1705	1705	0
695	20241203	091200	17284317	1705	1705	1705	1705	0
696	20241203	091100	17284317	1705	1693	1705	1693	1935
697	20241203	091000	14005647	1693	1693	1693	1693	2
698	20241203	090900	14002261	1681	1693	1693	1681	349
699	20241203	090800	13414680	1681	1681	1681	1681	40
700	20241203	090700	13347440	1681	1685	1685	1681	113
701	20241203	090600	13157039	1688	1693	1694	1688	3451
702	20241203	090500	7316886	1693	1694	1694	1693	316
703	20241203	090400	6781605	1694	1694	1694	1694	1
704	20241203	090300	6779911	1708	1708	1708	1708	0
705	20241203	090200	6779911	1708	1708	1708	1708	0
706	20241203	090100	6779911	1708	1708	1708	1708	0
707	20241203	090000	6779911	1708	1701	1708	1700	3985