KissMeData/215380/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	204600	165646208	1679	1679	1679	1679	3217
3	20241204	204500	165646208	1679	1679	1679	1679	0
4	20241204	204400	165646208	1679	1679	1679	1679	0
5	20241204	204300	165646208	1679	1679	1679	1679	0
6	20241204	204200	165646208	1679	1679	1679	1679	0
7	20241204	204100	165646208	1679	1679	1679	1679	0
8	20241204	204000	165646208	1679	1679	1679	1679	0
9	20241204	203900	165646208	1679	1679	1679	1679	0
10	20241204	203800	165646208	1679	1679	1679	1679	0
11	20241204	203700	165646208	1679	1679	1679	1679	0
12	20241204	203600	165646208	1679	1679	1679	1679	0
13	20241204	203500	165646208	1679	1679	1679	1679	0
14	20241204	203400	165646208	1679	1679	1679	1679	0
15	20241204	203300	165646208	1679	1679	1679	1679	0
16	20241204	203200	165646208	1679	1679	1679	1679	0
17	20241204	203100	165646208	1679	1679	1679	1679	0
18	20241204	203000	165646208	1679	1679	1679	1679	0
19	20241204	202900	165646208	1679	1679	1679	1679	0
20	20241204	202800	165646208	1679	1679	1679	1679	0
21	20241204	202700	165646208	1679	1679	1679	1679	0
22	20241204	202600	165646208	1679	1679	1679	1679	0
23	20241204	202500	165646208	1679	1679	1679	1679	0
24	20241204	202400	165646208	1679	1679	1679	1679	0
25	20241204	202300	165646208	1679	1679	1679	1679	0
26	20241204	202200	165646208	1679	1679	1679	1679	0
27	20241204	202100	165646208	1679	1679	1679	1679	0
28	20241204	202000	165646208	1679	1679	1679	1679	0
29	20241204	201900	165646208	1679	1679	1679	1679	0
30	20241204	201800	165646208	1679	1679	1679	1679	0
31	20241204	201700	165646208	1679	1679	1679	1679	0
32	20241204	201600	165646208	1679	1679	1679	1679	3217
33	20241204	201500	165646208	1679	1679	1679	1679	0
34	20241204	201400	165646208	1679	1679	1679	1679	0
35	20241204	201300	165646208	1679	1679	1679	1679	0
36	20241204	201200	165646208	1679	1679	1679	1679	0
37	20241204	201100	165646208	1679	1679	1679	1679	0
38	20241204	201000	165646208	1679	1679	1679	1679	0
39	20241204	200900	165646208	1679	1679	1679	1679	0
40	20241204	200800	165646208	1679	1679	1679	1679	0
41	20241204	200700	165646208	1679	1679	1679	1679	0
42	20241204	200600	165646208	1679	1679	1679	1679	0
43	20241204	200500	165646208	1679	1679	1679	1679	0
44	20241204	200400	165646208	1679	1679	1679	1679	0
45	20241204	200300	165646208	1679	1679	1679	1679	0
46	20241204	200200	165646208	1679	1679	1679	1679	0
47	20241204	200100	165646208	1679	1679	1679	1679	0
48	20241204	200000	165646208	1679	1679	1679	1679	0
49	20241204	195900	165646208	1679	1679	1679	1679	0
50	20241204	195800	165646208	1679	1679	1679	1679	0
51	20241204	195700	165646208	1679	1679	1679	1679	0
52	20241204	195600	165646208	1679	1679	1679	1679	0
53	20241204	195500	165646208	1679	1679	1679	1679	0
54	20241204	195400	165646208	1679	1679	1679	1679	0
55	20241204	195300	165646208	1679	1679	1679	1679	0
56	20241204	195200	165646208	1679	1679	1679	1679	0
57	20241204	195100	165646208	1679	1679	1679	1679	0
58	20241204	195000	165646208	1679	1679	1679	1679	0
59	20241204	194900	165646208	1679	1679	1679	1679	0
60	20241204	194800	165646208	1679	1679	1679	1679	0
61	20241204	194700	165646208	1679	1679	1679	1679	0
62	20241204	194600	165646208	1679	1679	1679	1679	3217
63	20241204	194500	165646208	1679	1679	1679	1679	0
64	20241204	194400	165646208	1679	1679	1679	1679	0
65	20241204	194300	165646208	1679	1679	1679	1679	0
66	20241204	194200	165646208	1679	1679	1679	1679	0
67	20241204	194100	165646208	1679	1679	1679	1679	0
68	20241204	194000	165646208	1679	1679	1679	1679	0
69	20241204	193900	165646208	1679	1679	1679	1679	0
70	20241204	193800	165646208	1679	1679	1679	1679	0
71	20241204	193700	165646208	1679	1679	1679	1679	0
72	20241204	193600	165646208	1679	1679	1679	1679	0
73	20241204	193500	165646208	1679	1679	1679	1679	0
74	20241204	193400	165646208	1679	1679	1679	1679	0
75	20241204	193300	165646208	1679	1679	1679	1679	0
76	20241204	193200	165646208	1679	1679	1679	1679	0
77	20241204	193100	165646208	1679	1679	1679	1679	0
78	20241204	193000	165646208	1679	1679	1679	1679	0
79	20241204	192900	165646208	1679	1679	1679	1679	0
80	20241204	192800	165646208	1679	1679	1679	1679	0
81	20241204	192700	165646208	1679	1679	1679	1679	0
82	20241204	192600	165646208	1679	1679	1679	1679	0
83	20241204	192500	165646208	1679	1679	1679	1679	0
84	20241204	192400	165646208	1679	1679	1679	1679	0
85	20241204	192300	165646208	1679	1679	1679	1679	0
86	20241204	192200	165646208	1679	1679	1679	1679	0
87	20241204	192100	165646208	1679	1679	1679	1679	0
88	20241204	192000	165646208	1679	1679	1679	1679	0
89	20241204	191900	165646208	1679	1679	1679	1679	0
90	20241204	191800	165646208	1679	1679	1679	1679	0
91	20241204	191700	165646208	1679	1679	1679	1679	0
92	20241204	191600	165646208	1679	1679	1679	1679	3217
93	20241204	191500	165646208	1679	1679	1679	1679	0
94	20241204	191400	165646208	1679	1679	1679	1679	0
95	20241204	191300	165646208	1679	1679	1679	1679	0
96	20241204	191200	165646208	1679	1679	1679	1679	0
97	20241204	191100	165646208	1679	1679	1679	1679	0
98	20241204	191000	165646208	1679	1679	1679	1679	0
99	20241204	190900	165646208	1679	1679	1679	1679	0
100	20241204	190800	165646208	1679	1679	1679	1679	0
101	20241204	190700	165646208	1679	1679	1679	1679	0
102	20241204	190600	165646208	1679	1679	1679	1679	0
103	20241204	190500	165646208	1679	1679	1679	1679	0
104	20241204	190400	165646208	1679	1679	1679	1679	0
105	20241204	190300	165646208	1679	1679	1679	1679	0
106	20241204	190200	165646208	1679	1679	1679	1679	0
107	20241204	190100	165646208	1679	1679	1679	1679	0
108	20241204	190000	165646208	1679	1679	1679	1679	0
109	20241204	185900	165646208	1679	1679	1679	1679	0
110	20241204	185800	165646208	1679	1679	1679	1679	0
111	20241204	185700	165646208	1679	1679	1679	1679	0
112	20241204	185600	165646208	1679	1679	1679	1679	0
113	20241204	185500	165646208	1679	1679	1679	1679	0
114	20241204	185400	165646208	1679	1679	1679	1679	0
115	20241204	185300	165646208	1679	1679	1679	1679	0
116	20241204	185200	165646208	1679	1679	1679	1679	0
117	20241204	185100	165646208	1679	1679	1679	1679	0
118	20241204	185000	165646208	1679	1679	1679	1679	0
119	20241204	184900	165646208	1679	1679	1679	1679	0
120	20241204	184800	165646208	1679	1679	1679	1679	0
121	20241204	184700	165646208	1679	1679	1679	1679	0
122	20241204	184600	165646208	1679	1679	1679	1679	3217
123	20241204	184500	165646208	1679	1679	1679	1679	0
124	20241204	184400	165646208	1679	1679	1679	1679	0
125	20241204	184300	165646208	1679	1679	1679	1679	0
126	20241204	184200	165646208	1679	1679	1679	1679	0
127	20241204	184100	165646208	1679	1679	1679	1679	0
128	20241204	184000	165646208	1679	1679	1679	1679	0
129	20241204	183900	165646208	1679	1679	1679	1679	0
130	20241204	183800	165646208	1679	1679	1679	1679	0
131	20241204	183700	165646208	1679	1679	1679	1679	0
132	20241204	183600	165646208	1679	1679	1679	1679	0
133	20241204	183500	165646208	1679	1679	1679	1679	0
134	20241204	183400	165646208	1679	1679	1679	1679	0
135	20241204	183300	165646208	1679	1679	1679	1679	0
136	20241204	183200	165646208	1679	1679	1679	1679	0
137	20241204	183100	165646208	1679	1679	1679	1679	0
138	20241204	183000	165646208	1679	1679	1679	1679	0
139	20241204	182900	165646208	1679	1679	1679	1679	0
140	20241204	182800	165646208	1679	1679	1679	1679	0
141	20241204	182700	165646208	1679	1679	1679	1679	0
142	20241204	182600	165646208	1679	1679	1679	1679	0
143	20241204	182500	165646208	1679	1679	1679	1679	0
144	20241204	182400	165646208	1679	1679	1679	1679	0
145	20241204	182300	165646208	1679	1679	1679	1679	0
146	20241204	182200	165646208	1679	1679	1679	1679	0
147	20241204	182100	165646208	1679	1679	1679	1679	0
148	20241204	182000	165646208	1679	1679	1679	1679	0
149	20241204	181900	165646208	1679	1679	1679	1679	0
150	20241204	181800	165646208	1679	1679	1679	1679	0
151	20241204	181700	165646208	1679	1679	1679	1679	0
152	20241204	181600	165646208	1679	1679	1679	1679	3217
153	20241204	181500	165646208	1679	1679	1679	1679	0
154	20241204	181400	165646208	1679	1679	1679	1679	0
155	20241204	181300	165646208	1679	1679	1679	1679	0
156	20241204	181200	165646208	1679	1679	1679	1679	0
157	20241204	181100	165646208	1679	1679	1679	1679	0
158	20241204	181000	165646208	1679	1679	1679	1679	0
159	20241204	180900	165646208	1679	1679	1679	1679	0
160	20241204	180800	165646208	1679	1679	1679	1679	0
161	20241204	180700	165646208	1679	1679	1679	1679	0
162	20241204	180600	165646208	1679	1679	1679	1679	0
163	20241204	180500	165646208	1679	1679	1679	1679	0
164	20241204	180400	165646208	1679	1679	1679	1679	0
165	20241204	180300	165646208	1679	1679	1679	1679	0
166	20241204	180200	165646208	1679	1679	1679	1679	0
167	20241204	180100	165646208	1679	1679	1679	1679	0
168	20241204	180000	165646208	1679	1679	1679	1679	0
169	20241204	175900	165646208	1679	1679	1679	1679	0
170	20241204	175800	165646208	1679	1679	1679	1679	0
171	20241204	175700	165646208	1679	1679	1679	1679	0
172	20241204	175600	165646208	1679	1679	1679	1679	0
173	20241204	175500	165646208	1679	1679	1679	1679	0
174	20241204	175400	165646208	1679	1679	1679	1679	0
175	20241204	175300	165646208	1679	1679	1679	1679	0
176	20241204	175200	165646208	1679	1679	1679	1679	0
177	20241204	175100	165646208	1679	1679	1679	1679	0
178	20241204	175000	165646208	1679	1679	1679	1679	0
179	20241204	174900	165646208	1679	1679	1679	1679	0
180	20241204	174800	165646208	1679	1679	1679	1679	0
181	20241204	174700	165646208	1679	1679	1679	1679	0
182	20241204	174600	165646208	1679	1679	1679	1679	3217
183	20241204	174500	165646208	1679	1679	1679	1679	0
184	20241204	174400	165646208	1679	1679	1679	1679	0
185	20241204	174300	165646208	1679	1679	1679	1679	0
186	20241204	174200	165646208	1679	1679	1679	1679	0
187	20241204	174100	165646208	1679	1679	1679	1679	0
188	20241204	174000	165646208	1679	1679	1679	1679	0
189	20241204	173900	165646208	1679	1679	1679	1679	0
190	20241204	173800	165646208	1679	1679	1679	1679	0
191	20241204	173700	165646208	1679	1679	1679	1679	0
192	20241204	173600	165646208	1679	1679	1679	1679	0
193	20241204	173500	165646208	1679	1679	1679	1679	0
194	20241204	173400	165646208	1679	1679	1679	1679	0
195	20241204	173300	165646208	1679	1679	1679	1679	0
196	20241204	173200	165646208	1679	1679	1679	1679	0
197	20241204	173100	165646208	1679	1679	1679	1679	0
198	20241204	173000	165646208	1679	1679	1679	1679	0
199	20241204	172900	165646208	1679	1679	1679	1679	0
200	20241204	172800	165646208	1679	1679	1679	1679	0
201	20241204	172700	165646208	1679	1679	1679	1679	0
202	20241204	172600	165646208	1679	1679	1679	1679	0
203	20241204	172500	165646208	1679	1679	1679	1679	0
204	20241204	172400	165646208	1679	1679	1679	1679	0
205	20241204	172300	165646208	1679	1679	1679	1679	0
206	20241204	172200	165646208	1679	1679	1679	1679	0
207	20241204	172100	165646208	1679	1679	1679	1679	0
208	20241204	172000	165646208	1679	1679	1679	1679	0
209	20241204	171900	165646208	1679	1679	1679	1679	0
210	20241204	171800	165646208	1679	1679	1679	1679	0
211	20241204	171700	165646208	1679	1679	1679	1679	0
212	20241204	171600	165646208	1679	1679	1679	1679	3217
213	20241204	171500	165646208	1679	1679	1679	1679	0
214	20241204	171400	165646208	1679	1679	1679	1679	0
215	20241204	171300	165646208	1679	1679	1679	1679	0
216	20241204	171200	165646208	1679	1679	1679	1679	0
217	20241204	171100	165646208	1679	1679	1679	1679	0
218	20241204	171000	165646208	1679	1679	1679	1679	0
219	20241204	170900	165646208	1679	1679	1679	1679	0
220	20241204	170800	165646208	1679	1679	1679	1679	0
221	20241204	170700	165646208	1679	1679	1679	1679	0
222	20241204	170600	165646208	1679	1679	1679	1679	0
223	20241204	170500	165646208	1679	1679	1679	1679	0
224	20241204	170400	165646208	1679	1679	1679	1679	0
225	20241204	170300	165646208	1679	1679	1679	1679	0
226	20241204	170200	165646208	1679	1679	1679	1679	0
227	20241204	170100	165646208	1679	1679	1679	1679	0
228	20241204	170000	165646208	1679	1679	1679	1679	0
229	20241204	165900	165646208	1679	1679	1679	1679	0
230	20241204	165800	165646208	1679	1679	1679	1679	0
231	20241204	165700	165646208	1679	1679	1679	1679	0
232	20241204	165600	165646208	1679	1679	1679	1679	0
233	20241204	165500	165646208	1679	1679	1679	1679	0
234	20241204	165400	165646208	1679	1679	1679	1679	0
235	20241204	165300	165646208	1679	1679	1679	1679	0
236	20241204	165200	165646208	1679	1679	1679	1679	0
237	20241204	165100	165646208	1679	1679	1679	1679	0
238	20241204	165000	165646208	1679	1679	1679	1679	0
239	20241204	164900	165646208	1679	1679	1679	1679	0
240	20241204	164800	165646208	1679	1679	1679	1679	0
241	20241204	164700	165646208	1679	1679	1679	1679	0
242	20241204	164600	165646208	1679	1679	1679	1679	3217
243	20241204	164500	165646208	1679	1679	1679	1679	0
244	20241204	164400	165646208	1679	1679	1679	1679	0
245	20241204	164300	165646208	1679	1679	1679	1679	0
246	20241204	164200	165646208	1679	1679	1679	1679	0
247	20241204	164100	165646208	1679	1679	1679	1679	0
248	20241204	164000	165646208	1679	1679	1679	1679	0
249	20241204	163900	165646208	1679	1679	1679	1679	0
250	20241204	163800	165646208	1679	1679	1679	1679	0
251	20241204	163700	165646208	1679	1679	1679	1679	0
252	20241204	163600	165646208	1679	1679	1679	1679	0
253	20241204	163500	165646208	1679	1679	1679	1679	0
254	20241204	163400	165646208	1679	1679	1679	1679	0
255	20241204	163300	165646208	1679	1679	1679	1679	0
256	20241204	163200	165646208	1679	1679	1679	1679	0
257	20241204	163100	165646208	1679	1679	1679	1679	0
258	20241204	163000	165646208	1679	1679	1679	1679	0
259	20241204	162900	165646208	1679	1679	1679	1679	0
260	20241204	162800	165646208	1679	1679	1679	1679	0
261	20241204	162700	165646208	1679	1679	1679	1679	0
262	20241204	162600	165646208	1679	1679	1679	1679	0
263	20241204	162500	165646208	1679	1679	1679	1679	0
264	20241204	162400	165646208	1679	1679	1679	1679	0
265	20241204	162300	165646208	1679	1679	1679	1679	0
266	20241204	162200	165646208	1679	1679	1679	1679	0
267	20241204	162100	165646208	1679	1679	1679	1679	0
268	20241204	162000	165646208	1679	1679	1679	1679	0
269	20241204	161900	165646208	1679	1679	1679	1679	0
270	20241204	161800	165646208	1679	1679	1679	1679	0
271	20241204	161700	165646208	1679	1679	1679	1679	0
272	20241204	161600	165646208	1679	1679	1679	1679	3217
273	20241204	161500	165646208	1679	1679	1679	1679	0
274	20241204	161400	165646208	1679	1679	1679	1679	0
275	20241204	161300	165646208	1679	1679	1679	1679	0
276	20241204	161200	165646208	1679	1679	1679	1679	0
277	20241204	161100	165646208	1679	1679	1679	1679	0
278	20241204	161000	165646208	1679	1679	1679	1679	0
279	20241204	160900	165646208	1679	1679	1679	1679	0
280	20241204	160800	165646208	1679	1679	1679	1679	0
281	20241204	160700	165646208	1679	1679	1679	1679	0
282	20241204	160600	165646208	1679	1679	1679	1679	0
283	20241204	160500	165646208	1679	1679	1679	1679	0
284	20241204	160400	165646208	1679	1679	1679	1679	0
285	20241204	160300	165646208	1679	1679	1679	1679	0
286	20241204	160200	165646208	1679	1679	1679	1679	0
287	20241204	160100	165646208	1679	1679	1679	1679	0
288	20241204	160000	165646208	1679	1679	1679	1679	0
289	20241204	155900	165646208	1679	1679	1679	1679	0
290	20241204	155800	165646208	1679	1679	1679	1679	0
291	20241204	155700	165646208	1679	1679	1679	1679	0
292	20241204	155600	165646208	1679	1679	1679	1679	0
293	20241204	155500	165646208	1679	1679	1679	1679	0
294	20241204	155400	165646208	1679	1679	1679	1679	0
295	20241204	155300	165646208	1679	1679	1679	1679	0
296	20241204	155200	165646208	1679	1679	1679	1679	0
297	20241204	155100	165646208	1679	1679	1679	1679	0
298	20241204	155000	165646208	1679	1679	1679	1679	0
299	20241204	154900	165646208	1679	1679	1679	1679	0
300	20241204	154800	165646208	1679	1679	1679	1679	0
301	20241204	154700	165646208	1679	1679	1679	1679	0
302	20241204	154600	165646208	1679	1679	1679	1679	3217
303	20241204	154500	165646208	1679	1679	1679	1679	0
304	20241204	154400	165646208	1679	1679	1679	1679	0
305	20241204	154300	165646208	1679	1679	1679	1679	0
306	20241204	154200	165646208	1679	1679	1679	1679	0
307	20241204	154100	165646208	1679	1679	1679	1679	0
308	20241204	154000	165646208	1679	1679	1679	1679	0
309	20241204	153900	165646208	1679	1679	1679	1679	0
310	20241204	153800	165646208	1679	1679	1679	1679	0
311	20241204	153700	165646208	1679	1679	1679	1679	0
312	20241204	153600	165646208	1679	1679	1679	1679	0
313	20241204	153500	165646208	1679	1679	1679	1679	0
314	20241204	153400	165646208	1679	1679	1679	1679	0
315	20241204	153300	165646208	1679	1679	1679	1679	0
316	20241204	153200	165646208	1679	1679	1679	1679	0
317	20241204	153100	165646208	1679	1679	1679	1679	0
318	20241204	153000	165646208	1679	1679	1679	1679	3217
319	20241204	152900	160244865	1685	1685	1685	1685	0
320	20241204	152800	160244865	1685	1685	1685	1685	0
321	20241204	152700	160244865	1685	1685	1685	1685	0
322	20241204	152600	160244865	1685	1685	1685	1685	0
323	20241204	152500	160244865	1685	1685	1685	1685	0
324	20241204	152400	160244865	1685	1685	1685	1685	0
325	20241204	152300	160244865	1685	1685	1685	1685	0
326	20241204	152200	160244865	1685	1685	1685	1685	0
327	20241204	152100	160244865	1685	1685	1685	1685	0
328	20241204	152000	160244865	1685	1685	1685	1685	0
329	20241204	151900	160244865	1685	1685	1685	1685	0
330	20241204	151800	160244865	1685	1685	1685	1685	158
331	20241204	151700	159978635	1685	1688	1689	1684	616
332	20241204	151600	158941214	1685	1684	1686	1684	968
333	20241204	151500	157310116	1684	1684	1684	1684	100
334	20241204	151400	157141716	1681	1681	1681	1681	0
335	20241204	151300	157141716	1681	1680	1681	1680	256
336	20241204	151200	156711480	1681	1681	1681	1681	77
337	20241204	151100	156582043	1676	1669	1676	1669	3291
338	20241204	151000	151080410	1669	1669	1669	1669	0
339	20241204	150900	151080410	1669	1669	1669	1669	0
340	20241204	150800	151080410	1669	1669	1669	1669	0
341	20241204	150700	151080410	1669	1669	1669	1669	0
342	20241204	150600	151080410	1669	1669	1669	1669	0
343	20241204	150500	151080410	1669	1669	1669	1669	112
344	20241204	150400	150893482	1670	1670	1670	1670	0
345	20241204	150300	150893482	1670	1670	1670	1670	0
346	20241204	150200	150893482	1670	1670	1670	1670	0
347	20241204	150100	150893482	1670	1670	1670	1670	0
348	20241204	150000	150893482	1670	1670	1670	1670	0
349	20241204	145900	150893482	1670	1670	1670	1670	0
350	20241204	145800	150893482	1670	1670	1670	1670	0
351	20241204	145700	150893482	1670	1670	1670	1670	0
352	20241204	145600	150893482	1670	1670	1670	1670	0
353	20241204	145500	150893482	1670	1670	1670	1670	0
354	20241204	145400	150893482	1670	1669	1670	1669	250
355	20241204	145300	150476194	1670	1670	1670	1670	0
356	20241204	145200	150476194	1670	1670	1670	1670	0
357	20241204	145100	150476194	1670	1670	1670	1670	0
358	20241204	145000	150476194	1670	1670	1670	1670	0
359	20241204	144900	150476194	1670	1670	1670	1670	0
360	20241204	144800	150476194	1670	1670	1670	1670	0
361	20241204	144700	150476194	1670	1670	1670	1670	0
362	20241204	144600	150476194	1670	1670	1670	1670	0
363	20241204	144500	150476194	1670	1670	1670	1670	0
364	20241204	144400	150476194	1670	1670	1670	1670	0
365	20241204	144300	150476194	1670	1665	1670	1665	2008
366	20241204	144200	147129839	1665	1655	1665	1655	12
367	20241204	144100	147109959	1665	1658	1665	1655	1902
368	20241204	144000	143954211	1655	1655	1657	1655	425
369	20241204	143900	143250503	1655	1655	1655	1655	0
370	20241204	143800	143250503	1655	1655	1655	1655	0
371	20241204	143700	143250503	1655	1655	1655	1655	0
372	20241204	143600	143250503	1655	1655	1655	1655	0
373	20241204	143500	143250503	1655	1655	1655	1655	0
374	20241204	143400	143250503	1655	1655	1655	1655	0
375	20241204	143300	143250503	1655	1655	1655	1655	100
376	20241204	143200	143085003	1656	1656	1656	1656	0
377	20241204	143100	143085003	1656	1656	1656	1656	3
378	20241204	143000	143080035	1656	1653	1656	1653	1829
379	20241204	142900	140054190	1653	1653	1653	1653	169
380	20241204	142800	139774833	1653	1653	1653	1653	0
381	20241204	142700	139774833	1653	1653	1653	1653	1
382	20241204	142600	139773180	1651	1649	1651	1649	530
383	20241204	142500	138898510	1648	1648	1648	1648	0
384	20241204	142400	138898510	1648	1647	1648	1647	1971
385	20241204	142300	135652130	1646	1646	1646	1646	0
386	20241204	142200	135652130	1646	1646	1646	1646	0
387	20241204	142100	135652130	1646	1646	1646	1646	0
388	20241204	142000	135652130	1646	1645	1646	1645	592
389	20241204	141900	134677929	1642	1642	1642	1642	0
390	20241204	141800	134677929	1642	1642	1642	1642	50
391	20241204	141700	134595829	1634	1644	1644	1634	640
392	20241204	141600	133547819	1643	1643	1643	1643	0
393	20241204	141500	133547819	1643	1643	1643	1643	78
394	20241204	141400	133419665	1633	1633	1633	1633	1111
395	20241204	141300	131605402	1632	1632	1632	1632	100
396	20241204	141200	131442202	1632	1633	1633	1632	2079
397	20241204	141100	128048474	1633	1633	1633	1633	0
398	20241204	141000	128048474	1633	1633	1633	1633	0
399	20241204	140900	128048474	1633	1633	1633	1633	0
400	20241204	140800	128048474	1633	1634	1634	1633	171
401	20241204	140700	127769160	1642	1642	1642	1642	0
402	20241204	140600	127769160	1642	1642	1642	1642	0
403	20241204	140500	127769160	1642	1642	1642	1642	0
404	20241204	140400	127769160	1642	1642	1642	1642	0
405	20241204	140300	127769160	1642	1642	1642	1642	0
406	20241204	140200	127769160	1642	1642	1642	1642	0
407	20241204	140100	127769160	1642	1642	1642	1642	54
408	20241204	140000	127680492	1642	1642	1642	1642	50
409	20241204	135900	127598392	1642	1642	1642	1642	1
410	20241204	135800	127596750	1642	1642	1642	1641	202
411	20241204	135700	127265096	1642	1642	1642	1642	1
412	20241204	135600	127263454	1633	1633	1633	1633	0
413	20241204	135500	127263454	1633	1633	1633	1633	294
414	20241204	135400	126783352	1633	1633	1633	1633	76
415	20241204	135300	126659244	1632	1632	1632	1632	0
416	20241204	135200	126659244	1632	1632	1632	1632	0
417	20241204	135100	126659244	1632	1632	1632	1632	0
418	20241204	135000	126659244	1632	1632	1632	1632	0
419	20241204	134900	126659244	1632	1632	1632	1632	0
420	20241204	134800	126659244	1632	1632	1632	1632	0
421	20241204	134700	126659244	1632	1632	1632	1632	1701
422	20241204	134600	123883212	1632	1632	1632	1632	0
423	20241204	134500	123883212	1632	1633	1633	1632	900
424	20241204	134400	122413877	1647	1647	1647	1647	0
425	20241204	134300	122413877	1647	1647	1647	1647	0
426	20241204	134200	122413877	1647	1647	1647	1647	0
427	20241204	134100	122413877	1647	1647	1647	1647	0
428	20241204	134000	122413877	1647	1647	1647	1647	0
429	20241204	133900	122413877	1647	1647	1647	1647	150
430	20241204	133800	122166827	1647	1647	1647	1647	0
431	20241204	133700	122166827	1647	1633	1647	1633	151
432	20241204	133600	121918144	1647	1647	1647	1647	0
433	20241204	133500	121918144	1647	1647	1647	1647	0
434	20241204	133400	121918144	1647	1647	1647	1647	0
435	20241204	133300	121918144	1647	1647	1647	1647	0
436	20241204	133200	121918144	1647	1647	1647	1647	0
437	20241204	133100	121918144	1647	1647	1647	1647	0
438	20241204	133000	121918144	1647	1647	1647	1647	0
439	20241204	132900	121918144	1647	1647	1647	1647	15
440	20241204	132800	121893439	1647	1647	1647	1647	0
441	20241204	132700	121893439	1647	1647	1647	1647	0
442	20241204	132600	121893439	1647	1647	1647	1647	0
443	20241204	132500	121893439	1647	1647	1647	1647	0
444	20241204	132400	121893439	1647	1647	1647	1647	4
445	20241204	132300	121886851	1630	1630	1630	1630	0
446	20241204	132200	121886851	1630	1630	1630	1630	0
447	20241204	132100	121886851	1630	1630	1630	1630	0
448	20241204	132000	121886851	1630	1630	1630	1630	0
449	20241204	131900	121886851	1630	1630	1630	1630	0
450	20241204	131800	121886851	1630	1631	1631	1630	944
451	20241204	131700	120347631	1632	1635	1635	1632	1225
452	20241204	131600	118346808	1635	1635	1635	1635	0
453	20241204	131500	118346808	1635	1635	1635	1635	0
454	20241204	131400	118346808	1635	1635	1635	1635	0
455	20241204	131300	118346808	1635	1635	1635	1635	0
456	20241204	131200	118346808	1635	1635	1635	1635	0
457	20241204	131100	118346808	1635	1635	1635	1635	0
458	20241204	131000	118346808	1635	1635	1635	1635	0
459	20241204	130900	118346808	1635	1636	1636	1635	296
460	20241204	130800	117862712	1636	1636	1636	1636	0
461	20241204	130700	117862712	1636	1636	1636	1636	0
462	20241204	130600	117862712	1636	1636	1636	1636	143
463	20241204	130500	117628764	1636	1636	1636	1636	180
464	20241204	130400	117334284	1637	1637	1637	1637	262
465	20241204	130300	116905390	1639	1640	1640	1639	556
466	20241204	130200	115993710	1641	1641	1641	1641	226
467	20241204	130100	115622844	1641	1641	1641	1641	1
468	20241204	130000	115621203	1641	1641	1641	1641	0
469	20241204	125900	115621203	1641	1641	1641	1641	184
470	20241204	125800	115319259	1654	1654	1654	1654	0
471	20241204	125700	115319259	1654	1654	1654	1654	0
472	20241204	125600	115319259	1654	1654	1654	1654	0
473	20241204	125500	115319259	1654	1654	1654	1654	97
474	20241204	125400	115158821	1654	1654	1654	1654	182
475	20241204	125300	114857793	1654	1653	1654	1653	1482
476	20241204	125200	112406747	1653	1649	1653	1649	773
477	20241204	125100	111130236	1650	1650	1650	1650	0
478	20241204	125000	111130236	1650	1650	1650	1650	0
479	20241204	124900	111130236	1650	1650	1650	1650	0
480	20241204	124800	111130236	1650	1650	1650	1650	1
481	20241204	124700	111128586	1650	1650	1650	1650	1
482	20241204	124600	111126936	1640	1640	1640	1640	0
483	20241204	124500	111126936	1640	1640	1640	1640	0
484	20241204	124400	111126936	1640	1640	1640	1640	0
485	20241204	124300	111126936	1640	1640	1640	1640	0
486	20241204	124200	111126936	1640	1642	1642	1640	444
487	20241204	124100	110398674	1648	1648	1648	1648	0
488	20241204	124000	110398674	1648	1648	1648	1648	800
489	20241204	123900	109080274	1652	1652	1652	1652	0
490	20241204	123800	109080274	1652	1652	1652	1652	0
491	20241204	123700	109080274	1652	1652	1652	1652	0
492	20241204	123600	109080274	1652	1652	1652	1652	0
493	20241204	123500	109080274	1652	1652	1652	1652	0
494	20241204	123400	109080274	1652	1652	1652	1652	0
495	20241204	123300	109080274	1652	1652	1652	1652	0
496	20241204	123200	109080274	1652	1652	1652	1652	0
497	20241204	123100	109080274	1652	1652	1652	1652	1
498	20241204	123000	109078622	1644	1644	1644	1644	0
499	20241204	122900	109078622	1644	1644	1644	1644	0
500	20241204	122800	109078622	1644	1644	1644	1644	44
501	20241204	122700	109006286	1651	1651	1651	1651	0
502	20241204	122600	109006286	1651	1651	1651	1651	0
503	20241204	122500	109006286	1651	1651	1651	1651	0
504	20241204	122400	109006286	1651	1651	1651	1651	99
505	20241204	122300	108842837	1651	1651	1651	1651	0
506	20241204	122200	108842837	1651	1651	1651	1651	0
507	20241204	122100	108842837	1651	1651	1651	1651	1
508	20241204	122000	108841186	1651	1651	1651	1651	6
509	20241204	121900	108831280	1641	1641	1641	1641	0
510	20241204	121800	108831280	1641	1641	1641	1641	24
511	20241204	121700	108791896	1651	1651	1651	1651	0
512	20241204	121600	108791896	1651	1651	1651	1651	0
513	20241204	121500	108791896	1651	1651	1651	1651	0
514	20241204	121400	108791896	1651	1651	1651	1651	0
515	20241204	121300	108791896	1651	1651	1651	1651	50
516	20241204	121200	108709346	1651	1651	1651	1651	0
517	20241204	121100	108709346	1651	1651	1651	1651	28
518	20241204	121000	108663118	1651	1651	1651	1651	0
519	20241204	120900	108663118	1651	1651	1651	1651	14
520	20241204	120800	108640004	1651	1651	1651	1651	0
521	20241204	120700	108640004	1651	1651	1651	1651	1
522	20241204	120600	108638353	1640	1640	1640	1640	84
523	20241204	120500	108500593	1649	1649	1649	1649	0
524	20241204	120400	108500593	1649	1649	1649	1649	1557
525	20241204	120300	105933100	1649	1649	1649	1649	0
526	20241204	120200	105933100	1649	1649	1649	1649	0
527	20241204	120100	105933100	1649	1649	1649	1649	0
528	20241204	120000	105933100	1649	1649	1649	1649	0
529	20241204	115900	105933100	1649	1648	1649	1648	566
530	20241204	115800	105000218	1647	1642	1647	1642	98
531	20241204	115700	104839082	1646	1646	1646	1646	0
532	20241204	115600	104839082	1646	1646	1646	1646	0
533	20241204	115500	104839082	1646	1646	1646	1646	0
534	20241204	115400	104839082	1646	1646	1646	1646	0
535	20241204	115300	104839082	1646	1646	1646	1646	6
536	20241204	115200	104829206	1648	1648	1648	1648	0
537	20241204	115100	104829206	1648	1648	1648	1648	0
538	20241204	115000	104829206	1648	1648	1648	1648	10
539	20241204	114900	104812726	1650	1651	1651	1632	186
540	20241204	114800	104508995	1652	1652	1652	1652	5
541	20241204	114700	104500735	1652	1652	1652	1652	0
542	20241204	114600	104500735	1652	1652	1652	1652	0
543	20241204	114500	104500735	1652	1652	1652	1652	0
544	20241204	114400	104500735	1652	1652	1652	1652	0
545	20241204	114300	104500735	1652	1652	1652	1652	0
546	20241204	114200	104500735	1652	1652	1652	1652	5
547	20241204	114100	104492475	1654	1654	1654	1654	0
548	20241204	114000	104492475	1654	1654	1654	1654	0
549	20241204	113900	104492475	1654	1654	1654	1654	1
550	20241204	113800	104490821	1630	1630	1630	1630	0
551	20241204	113700	104490821	1630	1638	1638	1630	1000
552	20241204	113600	102856633	1638	1641	1641	1638	600
553	20241204	113500	101873214	1655	1655	1655	1655	1
554	20241204	113400	101871559	1640	1645	1645	1640	1090
555	20241204	113300	100082524	1655	1655	1655	1655	331
556	20241204	113200	99534719	1655	1655	1655	1645	635
557	20241204	113100	98485134	1655	1655	1655	1655	0
558	20241204	113000	98485134	1655	1655	1655	1655	0
559	20241204	112900	98485134	1655	1655	1655	1655	1
560	20241204	112800	98483479	1645	1645	1645	1645	0
561	20241204	112700	98483479	1645	1645	1645	1645	0
562	20241204	112600	98483479	1645	1645	1645	1645	0
563	20241204	112500	98483479	1645	1645	1645	1645	0
564	20241204	112400	98483479	1645	1645	1645	1645	0
565	20241204	112300	98483479	1645	1645	1645	1645	0
566	20241204	112200	98483479	1645	1645	1645	1645	0
567	20241204	112100	98483479	1645	1645	1645	1645	0
568	20241204	112000	98483479	1645	1645	1645	1645	0
569	20241204	111900	98483479	1645	1645	1645	1645	1
570	20241204	111800	98481834	1656	1656	1656	1656	0
571	20241204	111700	98481834	1656	1656	1656	1656	0
572	20241204	111600	98481834	1656	1656	1656	1656	0
573	20241204	111500	98481834	1656	1656	1656	1656	0
574	20241204	111400	98481834	1656	1656	1656	1656	0
575	20241204	111300	98481834	1656	1656	1656	1656	0
576	20241204	111200	98481834	1656	1656	1656	1656	0
577	20241204	111100	98481834	1656	1656	1656	1656	0
578	20241204	111000	98481834	1656	1656	1656	1656	0
579	20241204	110900	98481834	1656	1656	1656	1656	0
580	20241204	110800	98481834	1656	1656	1656	1656	0
581	20241204	110700	98481834	1656	1656	1656	1656	0
582	20241204	110600	98481834	1656	1656	1656	1656	1
583	20241204	110500	98480178	1640	1640	1640	1640	0
584	20241204	110400	98480178	1640	1640	1640	1640	0
585	20241204	110300	98480178	1640	1648	1648	1640	2105
586	20241204	110200	95022079	1656	1656	1656	1656	0
587	20241204	110100	95022079	1656	1656	1656	1656	0
588	20241204	110000	95022079	1656	1656	1656	1656	0
589	20241204	105900	95022079	1656	1656	1656	1656	0
590	20241204	105800	95022079	1656	1656	1656	1656	15
591	20241204	105700	94997239	1651	1651	1651	1651	0
592	20241204	105600	94997239	1651	1651	1651	1651	0
593	20241204	105500	94997239	1651	1651	1651	1651	50
594	20241204	105400	94914689	1651	1651	1651	1651	0
595	20241204	105300	94914689	1651	1651	1651	1651	0
596	20241204	105200	94914689	1651	1651	1651	1651	828
597	20241204	105100	93547661	1651	1651	1651	1651	0
598	20241204	105000	93547661	1651	1651	1651	1651	0
599	20241204	104900	93547661	1651	1651	1651	1651	0
600	20241204	104800	93547661	1651	1651	1651	1651	0
601	20241204	104700	93547661	1651	1651	1651	1651	0
602	20241204	104600	93547661	1651	1651	1651	1651	0
603	20241204	104500	93547661	1651	1651	1651	1651	1
604	20241204	104400	93546010	1656	1656	1656	1656	41
605	20241204	104300	93478114	1656	1656	1656	1656	281
606	20241204	104200	93012778	1658	1658	1658	1658	0
607	20241204	104100	93012778	1658	1658	1658	1658	0
608	20241204	104000	93012778	1658	1658	1658	1658	500
609	20241204	103900	92183778	1660	1660	1660	1660	0
610	20241204	103800	92183778	1660	1660	1660	1660	1
611	20241204	103700	92182118	1659	1659	1659	1659	0
612	20241204	103600	92182118	1659	1659	1659	1659	0
613	20241204	103500	92182118	1659	1659	1659	1659	0
614	20241204	103400	92182118	1659	1659	1659	1659	800
615	20241204	103300	90854918	1659	1659	1659	1659	0
616	20241204	103200	90854918	1659	1659	1659	1659	0
617	20241204	103100	90854918	1659	1659	1659	1659	0
618	20241204	103000	90854918	1659	1659	1659	1659	0
619	20241204	102900	90854918	1659	1659	1659	1659	1
620	20241204	102800	90853259	1659	1659	1659	1659	1
621	20241204	102700	90851600	1648	1648	1648	1648	0
622	20241204	102600	90851600	1648	1648	1648	1648	102
623	20241204	102500	90683504	1646	1646	1646	1646	0
624	20241204	102400	90683504	1646	1646	1646	1646	0
625	20241204	102300	90683504	1646	1646	1646	1646	0
626	20241204	102200	90683504	1646	1646	1646	1646	0
627	20241204	102100	90683504	1646	1646	1646	1646	0
628	20241204	102000	90683504	1646	1646	1646	1646	0
629	20241204	101900	90683504	1646	1646	1646	1646	0
630	20241204	101800	90683504	1646	1646	1646	1646	0
631	20241204	101700	90683504	1646	1646	1646	1646	100
632	20241204	101600	90518904	1646	1646	1646	1646	0
633	20241204	101500	90518904	1646	1661	1661	1646	3
634	20241204	101400	90513936	1646	1646	1646	1646	2431
635	20241204	101300	86512510	1650	1650	1650	1650	619
636	20241204	101200	85491160	1650	1651	1651	1650	299
637	20241204	101100	84997659	1651	1651	1651	1650	2861
638	20241204	101000	80274158	1660	1660	1660	1660	50
639	20241204	100900	80191158	1662	1662	1662	1662	0
640	20241204	100800	80191158	1662	1662	1662	1662	0
641	20241204	100700	80191158	1662	1661	1662	1661	31
642	20241204	100600	80139664	1661	1661	1661	1661	602
643	20241204	100500	79139742	1661	1661	1661	1661	0
644	20241204	100400	79139742	1661	1661	1661	1661	20
645	20241204	100300	79106522	1661	1658	1661	1658	1151
646	20241204	100200	77196019	1660	1660	1660	1660	0
647	20241204	100100	77196019	1660	1660	1660	1660	0
648	20241204	100000	77196019	1660	1660	1660	1660	1
649	20241204	095900	77194359	1650	1650	1650	1650	5
650	20241204	095800	77186109	1660	1660	1660	1660	0
651	20241204	095700	77186109	1660	1660	1660	1660	0
652	20241204	095600	77186109	1660	1660	1660	1660	0
653	20241204	095500	77186109	1660	1660	1660	1660	0
654	20241204	095400	77186109	1660	1660	1660	1660	0
655	20241204	095300	77186109	1660	1659	1660	1659	58
656	20241204	095200	77089838	1661	1661	1661	1661	0
657	20241204	095100	77089838	1661	1642	1661	1642	2
658	20241204	095000	77086535	1662	1662	1662	1662	0
659	20241204	094900	77086535	1662	1662	1662	1662	1
660	20241204	094800	77084873	1641	1642	1642	1641	2000
661	20241204	094700	73802864	1664	1664	1664	1664	0
662	20241204	094600	73802864	1664	1642	1664	1642	301
663	20241204	094500	73308600	1642	1642	1642	1642	940
664	20241204	094400	71765120	1642	1642	1642	1642	0
665	20241204	094300	71765120	1642	1642	1642	1642	0
666	20241204	094200	71765120	1642	1642	1642	1642	1000
667	20241204	094100	70123120	1642	1642	1642	1642	294
668	20241204	094000	69640372	1642	1650	1650	1642	20
669	20241204	093900	69607484	1668	1668	1668	1668	0
670	20241204	093800	69607484	1668	1668	1668	1668	0
671	20241204	093700	69607484	1668	1668	1668	1668	30
672	20241204	093600	69557444	1668	1668	1668	1668	0
673	20241204	093500	69557444	1668	1668	1668	1668	0
674	20241204	093400	69557444	1668	1641	1668	1641	8
675	20241204	093300	69544289	1668	1641	1668	1641	168
676	20241204	093200	69268574	1641	1641	1641	1641	0
677	20241204	093100	69268574	1641	1665	1665	1641	1174
678	20241204	093000	67330589	1655	1655	1655	1655	364
679	20241204	092900	66728169	1650	1654	1654	1650	268
680	20241204	092800	66285496	1655	1654	1655	1654	400
681	20241204	092700	65623596	1654	1655	1655	1654	1458
682	20241204	092600	63210748	1659	1659	1659	1659	0
683	20241204	092500	63210748	1659	1659	1659	1659	0
684	20241204	092400	63210748	1659	1659	1659	1659	14137
685	20241204	092300	39757465	1667	1666	1667	1666	92
686	20241204	092200	39604149	1660	1660	1660	1660	1000
687	20241204	092100	37944149	1660	1660	1660	1660	0
688	20241204	092000	37944149	1660	1660	1660	1660	1
689	20241204	091900	37942489	1659	1659	1659	1659	2562
690	20241204	091800	33692131	1659	1650	1659	1650	1584
691	20241204	091700	31066075	1671	1671	1671	1671	0
692	20241204	091600	31066075	1671	1671	1671	1671	100
693	20241204	091500	30898975	1673	1673	1673	1673	0
694	20241204	091400	30898975	1673	1672	1673	1672	300
695	20241204	091300	30397076	1642	1645	1645	1642	247
696	20241204	091200	29991499	1641	1641	1641	1641	1
697	20241204	091100	29989858	1673	1673	1673	1673	0
698	20241204	091000	29989858	1673	1673	1673	1673	0
699	20241204	090900	29989858	1673	1673	1673	1673	0
700	20241204	090800	29989858	1673	1636	1673	1636	1030
701	20241204	090700	28287601	1639	1611	1639	1611	4920
702	20241204	090600	20242960	1642	1642	1642	1642	30
703	20241204	090500	20193700	1608	1606	1646	1605	526
704	20241204	090400	19342164	1601	1601	1601	1601	0
705	20241204	090300	19342164	1601	1610	1610	1600	2215
706	20241204	090200	15787392	1610	1649	1649	1610	1657
707	20241204	090100	13115364	1640	1650	1650	1640	57
708	20241204	090000	13021874	1651	1601	1664	1601	8017