KissMeData/263050/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	210000	223701818	1868	1868	1868	1868	1729
3	20241206	205900	223701818	1868	1868	1868	1868	0
4	20241206	205800	223701818	1868	1868	1868	1868	0
5	20241206	205700	223701818	1868	1868	1868	1868	0
6	20241206	205600	223701818	1868	1868	1868	1868	0
7	20241206	205500	223701818	1868	1868	1868	1868	0
8	20241206	205400	223701818	1868	1868	1868	1868	0
9	20241206	205300	223701818	1868	1868	1868	1868	0
10	20241206	205200	223701818	1868	1868	1868	1868	0
11	20241206	205100	223701818	1868	1868	1868	1868	0
12	20241206	205000	223701818	1868	1868	1868	1868	0
13	20241206	204900	223701818	1868	1868	1868	1868	0
14	20241206	204800	223701818	1868	1868	1868	1868	0
15	20241206	204700	223701818	1868	1868	1868	1868	0
16	20241206	204600	223701818	1868	1868	1868	1868	0
17	20241206	204500	223701818	1868	1868	1868	1868	0
18	20241206	204400	223701818	1868	1868	1868	1868	0
19	20241206	204300	223701818	1868	1868	1868	1868	0
20	20241206	204200	223701818	1868	1868	1868	1868	0
21	20241206	204100	223701818	1868	1868	1868	1868	0
22	20241206	204000	223701818	1868	1868	1868	1868	0
23	20241206	203900	223701818	1868	1868	1868	1868	0
24	20241206	203800	223701818	1868	1868	1868	1868	0
25	20241206	203700	223701818	1868	1868	1868	1868	0
26	20241206	203600	223701818	1868	1868	1868	1868	0
27	20241206	203500	223701818	1868	1868	1868	1868	0
28	20241206	203400	223701818	1868	1868	1868	1868	0
29	20241206	203300	223701818	1868	1868	1868	1868	0
30	20241206	203200	223701818	1868	1868	1868	1868	0
31	20241206	203100	223701818	1868	1868	1868	1868	0
32	20241206	203000	223701818	1868	1868	1868	1868	1729
33	20241206	202900	223701818	1868	1868	1868	1868	0
34	20241206	202800	223701818	1868	1868	1868	1868	0
35	20241206	202700	223701818	1868	1868	1868	1868	0
36	20241206	202600	223701818	1868	1868	1868	1868	0
37	20241206	202500	223701818	1868	1868	1868	1868	0
38	20241206	202400	223701818	1868	1868	1868	1868	0
39	20241206	202300	223701818	1868	1868	1868	1868	0
40	20241206	202200	223701818	1868	1868	1868	1868	0
41	20241206	202100	223701818	1868	1868	1868	1868	0
42	20241206	202000	223701818	1868	1868	1868	1868	0
43	20241206	201900	223701818	1868	1868	1868	1868	0
44	20241206	201800	223701818	1868	1868	1868	1868	0
45	20241206	201700	223701818	1868	1868	1868	1868	0
46	20241206	201600	223701818	1868	1868	1868	1868	0
47	20241206	201500	223701818	1868	1868	1868	1868	0
48	20241206	201400	223701818	1868	1868	1868	1868	0
49	20241206	201300	223701818	1868	1868	1868	1868	0
50	20241206	201200	223701818	1868	1868	1868	1868	0
51	20241206	201100	223701818	1868	1868	1868	1868	0
52	20241206	201000	223701818	1868	1868	1868	1868	0
53	20241206	200900	223701818	1868	1868	1868	1868	0
54	20241206	200800	223701818	1868	1868	1868	1868	0
55	20241206	200700	223701818	1868	1868	1868	1868	0
56	20241206	200600	223701818	1868	1868	1868	1868	0
57	20241206	200500	223701818	1868	1868	1868	1868	0
58	20241206	200400	223701818	1868	1868	1868	1868	0
59	20241206	200300	223701818	1868	1868	1868	1868	0
60	20241206	200200	223701818	1868	1868	1868	1868	0
61	20241206	200100	223701818	1868	1868	1868	1868	0
62	20241206	200000	223701818	1868	1868	1868	1868	1729
63	20241206	195900	223701818	1868	1868	1868	1868	0
64	20241206	195800	223701818	1868	1868	1868	1868	0
65	20241206	195700	223701818	1868	1868	1868	1868	0
66	20241206	195600	223701818	1868	1868	1868	1868	0
67	20241206	195500	223701818	1868	1868	1868	1868	0
68	20241206	195400	223701818	1868	1868	1868	1868	0
69	20241206	195300	223701818	1868	1868	1868	1868	0
70	20241206	195200	223701818	1868	1868	1868	1868	0
71	20241206	195100	223701818	1868	1868	1868	1868	0
72	20241206	195000	223701818	1868	1868	1868	1868	0
73	20241206	194900	223701818	1868	1868	1868	1868	0
74	20241206	194800	223701818	1868	1868	1868	1868	0
75	20241206	194700	223701818	1868	1868	1868	1868	0
76	20241206	194600	223701818	1868	1868	1868	1868	0
77	20241206	194500	223701818	1868	1868	1868	1868	0
78	20241206	194400	223701818	1868	1868	1868	1868	0
79	20241206	194300	223701818	1868	1868	1868	1868	0
80	20241206	194200	223701818	1868	1868	1868	1868	0
81	20241206	194100	223701818	1868	1868	1868	1868	0
82	20241206	194000	223701818	1868	1868	1868	1868	0
83	20241206	193900	223701818	1868	1868	1868	1868	0
84	20241206	193800	223701818	1868	1868	1868	1868	0
85	20241206	193700	223701818	1868	1868	1868	1868	0
86	20241206	193600	223701818	1868	1868	1868	1868	0
87	20241206	193500	223701818	1868	1868	1868	1868	0
88	20241206	193400	223701818	1868	1868	1868	1868	0
89	20241206	193300	223701818	1868	1868	1868	1868	0
90	20241206	193200	223701818	1868	1868	1868	1868	0
91	20241206	193100	223701818	1868	1868	1868	1868	0
92	20241206	193000	223701818	1868	1868	1868	1868	1729
93	20241206	192900	223701818	1868	1868	1868	1868	0
94	20241206	192800	223701818	1868	1868	1868	1868	0
95	20241206	192700	223701818	1868	1868	1868	1868	0
96	20241206	192600	223701818	1868	1868	1868	1868	0
97	20241206	192500	223701818	1868	1868	1868	1868	0
98	20241206	192400	223701818	1868	1868	1868	1868	0
99	20241206	192300	223701818	1868	1868	1868	1868	0
100	20241206	192200	223701818	1868	1868	1868	1868	0
101	20241206	192100	223701818	1868	1868	1868	1868	0
102	20241206	192000	223701818	1868	1868	1868	1868	0
103	20241206	191900	223701818	1868	1868	1868	1868	0
104	20241206	191800	223701818	1868	1868	1868	1868	0
105	20241206	191700	223701818	1868	1868	1868	1868	0
106	20241206	191600	223701818	1868	1868	1868	1868	0
107	20241206	191500	223701818	1868	1868	1868	1868	0
108	20241206	191400	223701818	1868	1868	1868	1868	0
109	20241206	191300	223701818	1868	1868	1868	1868	0
110	20241206	191200	223701818	1868	1868	1868	1868	0
111	20241206	191100	223701818	1868	1868	1868	1868	0
112	20241206	191000	223701818	1868	1868	1868	1868	0
113	20241206	190900	223701818	1868	1868	1868	1868	0
114	20241206	190800	223701818	1868	1868	1868	1868	0
115	20241206	190700	223701818	1868	1868	1868	1868	0
116	20241206	190600	223701818	1868	1868	1868	1868	0
117	20241206	190500	223701818	1868	1868	1868	1868	0
118	20241206	190400	223701818	1868	1868	1868	1868	0
119	20241206	190300	223701818	1868	1868	1868	1868	0
120	20241206	190200	223701818	1868	1868	1868	1868	0
121	20241206	190100	223701818	1868	1868	1868	1868	0
122	20241206	190000	223701818	1868	1868	1868	1868	1729
123	20241206	185900	223701818	1868	1868	1868	1868	0
124	20241206	185800	223701818	1868	1868	1868	1868	0
125	20241206	185700	223701818	1868	1868	1868	1868	0
126	20241206	185600	223701818	1868	1868	1868	1868	0
127	20241206	185500	223701818	1868	1868	1868	1868	0
128	20241206	185400	223701818	1868	1868	1868	1868	0
129	20241206	185300	223701818	1868	1868	1868	1868	0
130	20241206	185200	223701818	1868	1868	1868	1868	0
131	20241206	185100	223701818	1868	1868	1868	1868	0
132	20241206	185000	223701818	1868	1868	1868	1868	0
133	20241206	184900	223701818	1868	1868	1868	1868	0
134	20241206	184800	223701818	1868	1868	1868	1868	0
135	20241206	184700	223701818	1868	1868	1868	1868	0
136	20241206	184600	223701818	1868	1868	1868	1868	0
137	20241206	184500	223701818	1868	1868	1868	1868	0
138	20241206	184400	223701818	1868	1868	1868	1868	0
139	20241206	184300	223701818	1868	1868	1868	1868	0
140	20241206	184200	223701818	1868	1868	1868	1868	0
141	20241206	184100	223701818	1868	1868	1868	1868	0
142	20241206	184000	223701818	1868	1868	1868	1868	0
143	20241206	183900	223701818	1868	1868	1868	1868	0
144	20241206	183800	223701818	1868	1868	1868	1868	0
145	20241206	183700	223701818	1868	1868	1868	1868	0
146	20241206	183600	223701818	1868	1868	1868	1868	0
147	20241206	183500	223701818	1868	1868	1868	1868	0
148	20241206	183400	223701818	1868	1868	1868	1868	0
149	20241206	183300	223701818	1868	1868	1868	1868	0
150	20241206	183200	223701818	1868	1868	1868	1868	0
151	20241206	183100	223701818	1868	1868	1868	1868	0
152	20241206	183000	223701818	1868	1868	1868	1868	1729
153	20241206	182900	223701818	1868	1868	1868	1868	0
154	20241206	182800	223701818	1868	1868	1868	1868	0
155	20241206	182700	223701818	1868	1868	1868	1868	0
156	20241206	182600	223701818	1868	1868	1868	1868	0
157	20241206	182500	223701818	1868	1868	1868	1868	0
158	20241206	182400	223701818	1868	1868	1868	1868	0
159	20241206	182300	223701818	1868	1868	1868	1868	0
160	20241206	182200	223701818	1868	1868	1868	1868	0
161	20241206	182100	223701818	1868	1868	1868	1868	0
162	20241206	182000	223701818	1868	1868	1868	1868	0
163	20241206	181900	223701818	1868	1868	1868	1868	0
164	20241206	181800	223701818	1868	1868	1868	1868	0
165	20241206	181700	223701818	1868	1868	1868	1868	0
166	20241206	181600	223701818	1868	1868	1868	1868	0
167	20241206	181500	223701818	1868	1868	1868	1868	0
168	20241206	181400	223701818	1868	1868	1868	1868	0
169	20241206	181300	223701818	1868	1868	1868	1868	0
170	20241206	181200	223701818	1868	1868	1868	1868	0
171	20241206	181100	223701818	1868	1868	1868	1868	0
172	20241206	181000	223701818	1868	1868	1868	1868	0
173	20241206	180900	223701818	1868	1868	1868	1868	0
174	20241206	180800	223701818	1868	1868	1868	1868	0
175	20241206	180700	223701818	1868	1868	1868	1868	0
176	20241206	180600	223701818	1868	1868	1868	1868	0
177	20241206	180500	223701818	1868	1868	1868	1868	0
178	20241206	180400	223701818	1868	1868	1868	1868	0
179	20241206	180300	223701818	1868	1868	1868	1868	0
180	20241206	180200	223701818	1868	1868	1868	1868	0
181	20241206	180100	223701818	1868	1868	1868	1868	0
182	20241206	180000	223701818	1868	1868	1868	1868	1729
183	20241206	175900	223701818	1868	1868	1868	1868	0
184	20241206	175800	223701818	1868	1868	1868	1868	0
185	20241206	175700	223701818	1868	1868	1868	1868	0
186	20241206	175600	223701818	1868	1868	1868	1868	0
187	20241206	175500	223701818	1868	1868	1868	1868	0
188	20241206	175400	223701818	1868	1868	1868	1868	0
189	20241206	175300	223701818	1868	1868	1868	1868	0
190	20241206	175200	223701818	1868	1868	1868	1868	0
191	20241206	175100	223701818	1868	1868	1868	1868	0
192	20241206	175000	223701818	1868	1868	1868	1868	0
193	20241206	174900	223701818	1868	1868	1868	1868	0
194	20241206	174800	223701818	1868	1868	1868	1868	0
195	20241206	174700	223701818	1868	1868	1868	1868	0
196	20241206	174600	223701818	1868	1868	1868	1868	0
197	20241206	174500	223701818	1868	1868	1868	1868	0
198	20241206	174400	223701818	1868	1868	1868	1868	0
199	20241206	174300	223701818	1868	1868	1868	1868	0
200	20241206	174200	223701818	1868	1868	1868	1868	0
201	20241206	174100	223701818	1868	1868	1868	1868	0
202	20241206	174000	223701818	1868	1868	1868	1868	0
203	20241206	173900	223701818	1868	1868	1868	1868	0
204	20241206	173800	223701818	1868	1868	1868	1868	0
205	20241206	173700	223701818	1868	1868	1868	1868	0
206	20241206	173600	223701818	1868	1868	1868	1868	0
207	20241206	173500	223701818	1868	1868	1868	1868	0
208	20241206	173400	223701818	1868	1868	1868	1868	0
209	20241206	173300	223701818	1868	1868	1868	1868	0
210	20241206	173200	223701818	1868	1868	1868	1868	0
211	20241206	173100	223701818	1868	1868	1868	1868	0
212	20241206	173000	223701818	1868	1868	1868	1868	1729
213	20241206	172900	223701818	1868	1868	1868	1868	0
214	20241206	172800	223701818	1868	1868	1868	1868	0
215	20241206	172700	223701818	1868	1868	1868	1868	0
216	20241206	172600	223701818	1868	1868	1868	1868	0
217	20241206	172500	223701818	1868	1868	1868	1868	0
218	20241206	172400	223701818	1868	1868	1868	1868	0
219	20241206	172300	223701818	1868	1868	1868	1868	0
220	20241206	172200	223701818	1868	1868	1868	1868	0
221	20241206	172100	223701818	1868	1868	1868	1868	0
222	20241206	172000	223701818	1868	1868	1868	1868	0
223	20241206	171900	223701818	1868	1868	1868	1868	0
224	20241206	171800	223701818	1868	1868	1868	1868	0
225	20241206	171700	223701818	1868	1868	1868	1868	0
226	20241206	171600	223701818	1868	1868	1868	1868	0
227	20241206	171500	223701818	1868	1868	1868	1868	0
228	20241206	171400	223701818	1868	1868	1868	1868	0
229	20241206	171300	223701818	1868	1868	1868	1868	0
230	20241206	171200	223701818	1868	1868	1868	1868	0
231	20241206	171100	223701818	1868	1868	1868	1868	0
232	20241206	171000	223701818	1868	1868	1868	1868	0
233	20241206	170900	223701818	1868	1868	1868	1868	0
234	20241206	170800	223701818	1868	1868	1868	1868	0
235	20241206	170700	223701818	1868	1868	1868	1868	0
236	20241206	170600	223701818	1868	1868	1868	1868	0
237	20241206	170500	223701818	1868	1868	1868	1868	0
238	20241206	170400	223701818	1868	1868	1868	1868	0
239	20241206	170300	223701818	1868	1868	1868	1868	0
240	20241206	170200	223701818	1868	1868	1868	1868	0
241	20241206	170100	223701818	1868	1868	1868	1868	0
242	20241206	170000	223701818	1868	1868	1868	1868	1729
243	20241206	165900	223701818	1868	1868	1868	1868	0
244	20241206	165800	223701818	1868	1868	1868	1868	0
245	20241206	165700	223701818	1868	1868	1868	1868	0
246	20241206	165600	223701818	1868	1868	1868	1868	0
247	20241206	165500	223701818	1868	1868	1868	1868	0
248	20241206	165400	223701818	1868	1868	1868	1868	0
249	20241206	165300	223701818	1868	1868	1868	1868	0
250	20241206	165200	223701818	1868	1868	1868	1868	0
251	20241206	165100	223701818	1868	1868	1868	1868	0
252	20241206	165000	223701818	1868	1868	1868	1868	0
253	20241206	164900	223701818	1868	1868	1868	1868	0
254	20241206	164800	223701818	1868	1868	1868	1868	0
255	20241206	164700	223701818	1868	1868	1868	1868	0
256	20241206	164600	223701818	1868	1868	1868	1868	0
257	20241206	164500	223701818	1868	1868	1868	1868	0
258	20241206	164400	223701818	1868	1868	1868	1868	0
259	20241206	164300	223701818	1868	1868	1868	1868	0
260	20241206	164200	223701818	1868	1868	1868	1868	0
261	20241206	164100	223701818	1868	1868	1868	1868	0
262	20241206	164000	223701818	1868	1868	1868	1868	0
263	20241206	163900	223701818	1868	1868	1868	1868	0
264	20241206	163800	223701818	1868	1868	1868	1868	0
265	20241206	163700	223701818	1868	1868	1868	1868	0
266	20241206	163600	223701818	1868	1868	1868	1868	0
267	20241206	163500	223701818	1868	1868	1868	1868	0
268	20241206	163400	223701818	1868	1868	1868	1868	0
269	20241206	163300	223701818	1868	1868	1868	1868	0
270	20241206	163200	223701818	1868	1868	1868	1868	0
271	20241206	163100	223701818	1868	1868	1868	1868	0
272	20241206	163000	223701818	1868	1868	1868	1868	1729
273	20241206	162900	223701818	1868	1868	1868	1868	0
274	20241206	162800	223701818	1868	1868	1868	1868	0
275	20241206	162700	223701818	1868	1868	1868	1868	0
276	20241206	162600	223701818	1868	1868	1868	1868	0
277	20241206	162500	223701818	1868	1868	1868	1868	0
278	20241206	162400	223701818	1868	1868	1868	1868	0
279	20241206	162300	223701818	1868	1868	1868	1868	0
280	20241206	162200	223701818	1868	1868	1868	1868	0
281	20241206	162100	223701818	1868	1868	1868	1868	0
282	20241206	162000	223701818	1868	1868	1868	1868	0
283	20241206	161900	223701818	1868	1868	1868	1868	0
284	20241206	161800	223701818	1868	1868	1868	1868	0
285	20241206	161700	223701818	1868	1868	1868	1868	0
286	20241206	161600	223701818	1868	1868	1868	1868	0
287	20241206	161500	223701818	1868	1868	1868	1868	0
288	20241206	161400	223701818	1868	1868	1868	1868	0
289	20241206	161300	223701818	1868	1868	1868	1868	0
290	20241206	161200	223701818	1868	1868	1868	1868	0
291	20241206	161100	223701818	1868	1868	1868	1868	0
292	20241206	161000	223701818	1868	1868	1868	1868	0
293	20241206	160900	223701818	1868	1868	1868	1868	0
294	20241206	160800	223701818	1868	1868	1868	1868	0
295	20241206	160700	223701818	1868	1868	1868	1868	0
296	20241206	160600	223701818	1868	1868	1868	1868	0
297	20241206	160500	223701818	1868	1868	1868	1868	0
298	20241206	160400	223701818	1868	1868	1868	1868	0
299	20241206	160300	223701818	1868	1868	1868	1868	0
300	20241206	160200	223701818	1868	1868	1868	1868	0
301	20241206	160100	223701818	1868	1868	1868	1868	0
302	20241206	160000	223701818	1868	1868	1868	1868	1729
303	20241206	155900	223701818	1868	1868	1868	1868	0
304	20241206	155800	223701818	1868	1868	1868	1868	0
305	20241206	155700	223701818	1868	1868	1868	1868	0
306	20241206	155600	223701818	1868	1868	1868	1868	0
307	20241206	155500	223701818	1868	1868	1868	1868	0
308	20241206	155400	223701818	1868	1868	1868	1868	0
309	20241206	155300	223701818	1868	1868	1868	1868	0
310	20241206	155200	223701818	1868	1868	1868	1868	0
311	20241206	155100	223701818	1868	1868	1868	1868	0
312	20241206	155000	223701818	1868	1868	1868	1868	0
313	20241206	154900	223701818	1868	1868	1868	1868	0
314	20241206	154800	223701818	1868	1868	1868	1868	0
315	20241206	154700	223701818	1868	1868	1868	1868	0
316	20241206	154600	223701818	1868	1868	1868	1868	0
317	20241206	154500	223701818	1868	1868	1868	1868	0
318	20241206	154400	223701818	1868	1868	1868	1868	0
319	20241206	154300	223701818	1868	1868	1868	1868	0
320	20241206	154200	223701818	1868	1868	1868	1868	0
321	20241206	154100	223701818	1868	1868	1868	1868	0
322	20241206	154000	223701818	1868	1868	1868	1868	0
323	20241206	153900	223701818	1868	1868	1868	1868	0
324	20241206	153800	223701818	1868	1868	1868	1868	0
325	20241206	153700	223701818	1868	1868	1868	1868	0
326	20241206	153600	223701818	1868	1868	1868	1868	0
327	20241206	153500	223701818	1868	1868	1868	1868	0
328	20241206	153400	223701818	1868	1868	1868	1868	0
329	20241206	153300	223701818	1868	1868	1868	1868	0
330	20241206	153200	223701818	1868	1868	1868	1868	0
331	20241206	153100	223701818	1868	1868	1868	1868	0
332	20241206	153000	223701818	1868	1868	1868	1868	3458
333	20241206	152900	220472046	1853	1853	1853	1853	0
334	20241206	152800	220472046	1853	1853	1853	1853	0
335	20241206	152700	220472046	1853	1853	1853	1853	0
336	20241206	152600	220472046	1853	1853	1853	1853	0
337	20241206	152500	220472046	1853	1853	1853	1853	0
338	20241206	152400	220472046	1853	1853	1853	1853	0
339	20241206	152300	220472046	1853	1853	1853	1853	0
340	20241206	152200	220472046	1853	1853	1853	1853	0
341	20241206	152100	220472046	1853	1853	1853	1853	0
342	20241206	152000	220472046	1853	1853	1853	1853	0
343	20241206	151900	220472046	1853	1853	1853	1853	10
344	20241206	151800	220453516	1853	1853	1854	1853	96
345	20241206	151700	220275623	1854	1854	1854	1854	10
346	20241206	151600	220257083	1853	1853	1853	1853	0
347	20241206	151500	220257083	1853	1853	1853	1853	9
348	20241206	151400	220240406	1853	1853	1853	1853	541
349	20241206	151300	219237933	1854	1854	1854	1854	0
350	20241206	151200	219237933	1854	1853	1862	1853	610
351	20241206	151100	218107044	1853	1853	1853	1853	0
352	20241206	151000	218107044	1853	1853	1853	1853	0
353	20241206	150900	218107044	1853	1854	1854	1853	400
354	20241206	150800	217365744	1866	1866	1866	1866	0
355	20241206	150700	217365744	1866	1865	1866	1865	458
356	20241206	150600	216511470	1865	1864	1865	1864	649
357	20241206	150500	215301585	1864	1863	1864	1863	780
358	20241206	150400	213848246	1864	1862	1864	1862	2
359	20241206	150300	213844520	1852	1852	1852	1852	1
360	20241206	150200	213842668	1835	1835	1835	1835	0
361	20241206	150100	213842668	1835	1846	1846	1835	1001
362	20241206	150000	212005332	1853	1853	1863	1853	639
363	20241206	145900	210819805	1860	1853	1860	1853	4465
364	20241206	145800	202532412	1850	1850	1850	1850	900
365	20241206	145700	200867412	1857	1857	1857	1857	0
366	20241206	145600	200867412	1857	1857	1857	1857	0
367	20241206	145500	200867412	1857	1857	1857	1857	6
368	20241206	145400	200856270	1850	1850	1850	1850	5
369	20241206	145300	200847020	1857	1857	1857	1857	0
370	20241206	145200	200847020	1857	1857	1857	1857	0
371	20241206	145100	200847020	1857	1857	1857	1857	3
372	20241206	145000	200841449	1857	1857	1857	1857	0
373	20241206	144900	200841449	1857	1857	1857	1857	0
374	20241206	144800	200841449	1857	1857	1857	1857	0
375	20241206	144700	200841449	1857	1857	1857	1857	0
376	20241206	144600	200841449	1857	1857	1857	1857	0
377	20241206	144500	200841449	1857	1857	1857	1857	0
378	20241206	144400	200841449	1857	1857	1857	1857	0
379	20241206	144300	200841449	1857	1857	1857	1857	5
380	20241206	144200	200832164	1857	1855	1857	1855	101
381	20241206	144100	200644807	1857	1857	1857	1857	0
382	20241206	144000	200644807	1857	1857	1857	1857	0
383	20241206	143900	200644807	1857	1850	1857	1850	631
384	20241206	143800	199476757	1858	1858	1858	1858	0
385	20241206	143700	199476757	1858	1858	1858	1858	0
386	20241206	143600	199476757	1858	1858	1858	1858	100
387	20241206	143500	199290957	1858	1858	1858	1858	0
388	20241206	143400	199290957	1858	1858	1858	1858	0
389	20241206	143300	199290957	1858	1858	1858	1858	1
390	20241206	143200	199289099	1847	1859	1859	1847	76
391	20241206	143100	199148715	1850	1859	1859	1850	160
392	20241206	143000	198851365	1859	1859	1859	1859	0
393	20241206	142900	198851365	1859	1859	1859	1859	0
394	20241206	142800	198851365	1859	1859	1859	1859	39
395	20241206	142700	198778864	1860	1860	1860	1860	2
396	20241206	142600	198775144	1860	1860	1860	1860	1
397	20241206	142500	198773284	1853	1853	1853	1853	0
398	20241206	142400	198773284	1853	1851	1853	1851	1696
399	20241206	142300	195632573	1850	1850	1850	1850	0
400	20241206	142200	195632573	1850	1850	1850	1850	0
401	20241206	142100	195632573	1850	1850	1850	1850	0
402	20241206	142000	195632573	1850	1849	1850	1849	3545
403	20241206	141900	189077422	1849	1849	1849	1849	0
404	20241206	141800	189077422	1849	1849	1849	1849	0
405	20241206	141700	189077422	1849	1849	1849	1849	0
406	20241206	141600	189077422	1849	1838	1849	1836	199
407	20241206	141500	188710849	1836	1836	1836	1836	100
408	20241206	141400	188527249	1836	1836	1836	1836	150
409	20241206	141300	188251849	1836	1836	1836	1836	0
410	20241206	141200	188251849	1836	1836	1836	1836	0
411	20241206	141100	188251849	1836	1836	1836	1836	0
412	20241206	141000	188251849	1836	1836	1836	1836	0
413	20241206	140900	188251849	1836	1836	1836	1836	0
414	20241206	140800	188251849	1836	1836	1836	1836	0
415	20241206	140700	188251849	1836	1836	1836	1836	625
416	20241206	140600	187104349	1836	1836	1836	1836	0
417	20241206	140500	187104349	1836	1836	1836	1836	0
418	20241206	140400	187104349	1836	1836	1836	1836	0
419	20241206	140300	187104349	1836	1836	1836	1836	0
420	20241206	140200	187104349	1836	1840	1840	1836	1471
421	20241206	140100	184399137	1849	1849	1849	1849	0
422	20241206	140000	184399137	1849	1849	1849	1849	0
423	20241206	135900	184399137	1849	1849	1849	1849	0
424	20241206	135800	184399137	1849	1849	1849	1849	0
425	20241206	135700	184399137	1849	1849	1849	1849	0
426	20241206	135600	184399137	1849	1849	1849	1849	0
427	20241206	135500	184399137	1849	1849	1849	1849	0
428	20241206	135400	184399137	1849	1849	1849	1849	0
429	20241206	135300	184399137	1849	1840	1849	1840	3062
430	20241206	135200	178764499	1834	1834	1834	1834	0
431	20241206	135100	178764499	1834	1835	1835	1834	316
432	20241206	135000	178184902	1833	1833	1833	1833	0
433	20241206	134900	178184902	1833	1833	1833	1833	0
434	20241206	134800	178184902	1833	1833	1833	1833	0
435	20241206	134700	178184902	1833	1833	1833	1833	0
436	20241206	134600	178184902	1833	1833	1833	1833	0
437	20241206	134500	178184902	1833	1841	1845	1833	3458
438	20241206	134400	171812119	1841	1841	1841	1841	0
439	20241206	134300	171812119	1841	1841	1841	1841	0
440	20241206	134200	171812119	1841	1841	1841	1841	0
441	20241206	134100	171812119	1841	1841	1841	1841	0
442	20241206	134000	171812119	1841	1841	1841	1841	0
443	20241206	133900	171812119	1841	1841	1841	1841	100
444	20241206	133800	171628019	1833	1833	1833	1833	34
445	20241206	133700	171565697	1840	1840	1840	1840	0
446	20241206	133600	171565697	1840	1840	1840	1840	0
447	20241206	133500	171565697	1840	1840	1840	1840	0
448	20241206	133400	171565697	1840	1839	1840	1839	59
449	20241206	133300	171457138	1839	1839	1839	1839	1
450	20241206	133200	171455299	1839	1839	1839	1839	1
451	20241206	133100	171453460	1832	1832	1832	1832	470
452	20241206	133000	170592420	1832	1840	1840	1832	1813
453	20241206	132900	167270560	1840	1840	1840	1840	0
454	20241206	132800	167270560	1840	1840	1840	1840	0
455	20241206	132700	167270560	1840	1840	1840	1840	20
456	20241206	132600	167233760	1840	1840	1840	1840	0
457	20241206	132500	167233760	1840	1840	1840	1840	0
458	20241206	132400	167233760	1840	1840	1840	1840	0
459	20241206	132300	167233760	1840	1840	1840	1840	0
460	20241206	132200	167233760	1840	1840	1840	1840	1
461	20241206	132100	167231920	1833	1833	1833	1833	0
462	20241206	132000	167231920	1833	1833	1833	1833	0
463	20241206	131900	167231920	1833	1833	1833	1833	599
464	20241206	131800	166133953	1833	1833	1833	1833	3000
465	20241206	131700	160634953	1833	1833	1833	1833	0
466	20241206	131600	160634953	1833	1833	1833	1833	139
467	20241206	131500	160380166	1833	1833	1833	1833	21
468	20241206	131400	160341673	1840	1840	1840	1840	0
469	20241206	131300	160341673	1840	1839	1840	1839	23
470	20241206	131200	160299375	1834	1840	1840	1834	40
471	20241206	131100	160225895	1833	1844	1844	1833	92
472	20241206	131000	160057039	1843	1835	1843	1832	3234
473	20241206	130900	154129070	1839	1839	1839	1839	0
474	20241206	130800	154129070	1839	1839	1839	1839	93
475	20241206	130700	153958043	1840	1840	1840	1840	0
476	20241206	130600	153958043	1840	1840	1840	1840	65
477	20241206	130500	153838443	1840	1840	1840	1840	0
478	20241206	130400	153838443	1840	1840	1840	1840	25
479	20241206	130300	153792443	1840	1840	1840	1840	1
480	20241206	130200	153790603	1850	1850	1850	1850	0
481	20241206	130100	153790603	1850	1850	1850	1850	0
482	20241206	130000	153790603	1850	1850	1850	1850	62
483	20241206	125900	153675903	1843	1843	1843	1843	0
484	20241206	125800	153675903	1843	1843	1843	1843	0
485	20241206	125700	153675903	1843	1843	1843	1843	0
486	20241206	125600	153675903	1843	1843	1843	1843	0
487	20241206	125500	153675903	1843	1843	1843	1843	0
488	20241206	125400	153675903	1843	1840	1843	1839	223
489	20241206	125300	153265258	1843	1843	1843	1843	5
490	20241206	125200	153256043	1840	1840	1840	1840	0
491	20241206	125100	153256043	1840	1840	1840	1840	0
492	20241206	125000	153256043	1840	1840	1840	1840	0
493	20241206	124900	153256043	1840	1840	1840	1840	0
494	20241206	124800	153256043	1840	1840	1840	1840	0
495	20241206	124700	153256043	1840	1840	1840	1840	0
496	20241206	124600	153256043	1840	1840	1840	1840	23
497	20241206	124500	153213723	1840	1840	1840	1840	0
498	20241206	124400	153213723	1840	1840	1840	1840	0
499	20241206	124300	153213723	1840	1840	1840	1840	11
500	20241206	124200	153193483	1860	1860	1860	1860	2
501	20241206	124100	153189763	1840	1840	1840	1840	4
502	20241206	124000	153182403	1840	1840	1840	1840	2
503	20241206	123900	153178723	1840	1860	1860	1840	111
504	20241206	123800	152972283	1859	1859	1859	1859	0
505	20241206	123700	152972283	1859	1859	1859	1859	100
506	20241206	123600	152786383	1864	1864	1864	1864	0
507	20241206	123500	152786383	1864	1864	1864	1864	0
508	20241206	123400	152786383	1864	1864	1864	1864	10
509	20241206	123300	152767743	1865	1865	1865	1865	0
510	20241206	123200	152767743	1865	1865	1865	1865	0
511	20241206	123100	152767743	1865	1865	1865	1865	0
512	20241206	123000	152767743	1865	1865	1865	1865	0
513	20241206	122900	152767743	1865	1865	1865	1865	1
514	20241206	122800	152765878	1864	1864	1864	1864	50
515	20241206	122700	152672678	1850	1850	1850	1850	0
516	20241206	122600	152672678	1850	1851	1851	1850	1000
517	20241206	122500	150822635	1855	1860	1860	1855	240
518	20241206	122400	150376935	1850	1850	1850	1850	0
519	20241206	122300	150376935	1850	1850	1850	1850	0
520	20241206	122200	150376935	1850	1850	1850	1850	75
521	20241206	122100	150238185	1850	1850	1850	1850	93
522	20241206	122000	150066135	1849	1849	1849	1849	1955
523	20241206	121900	146451340	1850	1850	1850	1850	44
524	20241206	121800	146369940	1850	1850	1850	1850	8
525	20241206	121700	146355140	1832	1832	1832	1832	0
526	20241206	121600	146355140	1832	1832	1832	1832	0
527	20241206	121500	146355140	1832	1832	1832	1832	0
528	20241206	121400	146355140	1832	1832	1832	1832	0
529	20241206	121300	146355140	1832	1832	1832	1832	0
530	20241206	121200	146355140	1832	1850	1850	1832	202
531	20241206	121100	145985040	1832	1833	1833	1832	200
532	20241206	121000	145618587	1850	1850	1850	1850	0
533	20241206	120900	145618587	1850	1850	1850	1850	1
534	20241206	120800	145616737	1842	1842	1842	1842	0
535	20241206	120700	145616737	1842	1842	1842	1842	0
536	20241206	120600	145616737	1842	1842	1842	1842	98
537	20241206	120500	145436221	1831	1832	1832	1831	419
538	20241206	120400	144668923	1842	1831	1842	1831	201
539	20241206	120300	144300881	1842	1842	1842	1842	1
540	20241206	120200	144299039	1830	1830	1830	1830	0
541	20241206	120100	144299039	1830	1830	1830	1830	0
542	20241206	120000	144299039	1830	1830	1830	1830	0
543	20241206	115900	144299039	1830	1831	1831	1830	548
544	20241206	115800	143295699	1831	1831	1831	1831	100
545	20241206	115700	143112599	1831	1834	1834	1831	5081
546	20241206	115600	133798542	1834	1834	1834	1834	110
547	20241206	115500	133596802	1834	1834	1834	1834	100
548	20241206	115400	133413402	1833	1841	1841	1833	110
549	20241206	115300	133210959	1850	1850	1850	1850	1
550	20241206	115200	133209109	1841	1848	1848	1841	117
551	20241206	115100	132992959	1848	1851	1851	1848	1126
552	20241206	115000	130910417	1851	1854	1854	1851	259
553	20241206	114900	130430595	1862	1863	1863	1862	15
554	20241206	114800	130402655	1863	1863	1863	1863	10
555	20241206	114700	130384025	1853	1853	1853	1853	0
556	20241206	114600	130384025	1853	1853	1853	1853	0
557	20241206	114500	130384025	1853	1853	1853	1853	500
558	20241206	114400	129457525	1853	1853	1853	1853	572
559	20241206	114300	128397609	1853	1855	1855	1853	1019
560	20241206	114200	126507402	1855	1855	1855	1855	0
561	20241206	114100	126507402	1855	1857	1857	1855	224
562	20241206	114000	126091676	1857	1857	1857	1857	26
563	20241206	113900	126043394	1874	1874	1874	1874	0
564	20241206	113800	126043394	1874	1874	1874	1874	6
565	20241206	113700	126032150	1881	1881	1881	1881	0
566	20241206	113600	126032150	1881	1881	1881	1881	0
567	20241206	113500	126032150	1881	1881	1881	1881	0
568	20241206	113400	126032150	1881	1881	1881	1881	61
569	20241206	113300	125917409	1883	1883	1883	1883	0
570	20241206	113200	125917409	1883	1882	1883	1882	200
571	20241206	113100	125540975	1884	1884	1884	1884	0
572	20241206	113000	125540975	1884	1884	1884	1884	0
573	20241206	112900	125540975	1884	1884	1884	1884	0
574	20241206	112800	125540975	1884	1884	1884	1884	52
575	20241206	112700	125443007	1885	1886	1886	1885	171
576	20241206	112600	125120503	1886	1886	1886	1886	0
577	20241206	112500	125120503	1886	1886	1886	1886	0
578	20241206	112400	125120503	1886	1886	1886	1886	0
579	20241206	112300	125120503	1886	1874	1886	1874	1200
580	20241206	112200	122862758	1874	1859	1874	1859	2602
581	20241206	112100	118011494	1858	1857	1858	1857	1312
582	20241206	112000	115574522	1840	1840	1840	1840	145
583	20241206	111900	115307722	1840	1843	1843	1840	500
584	20241206	111800	114387696	1857	1857	1857	1857	10
585	20241206	111700	114369126	1857	1857	1857	1857	0
586	20241206	111600	114369126	1857	1857	1857	1857	0
587	20241206	111500	114369126	1857	1857	1857	1857	30
588	20241206	111400	114313416	1857	1857	1857	1857	0
589	20241206	111300	114313416	1857	1857	1857	1857	0
590	20241206	111200	114313416	1857	1857	1857	1857	0
591	20241206	111100	114313416	1857	1857	1857	1857	1
592	20241206	111000	114311559	1843	1843	1843	1843	2
593	20241206	110900	114307873	1856	1856	1856	1856	100
594	20241206	110800	114122273	1855	1855	1855	1855	201
595	20241206	110700	113749418	1840	1840	1840	1840	0
596	20241206	110600	113749418	1840	1839	1840	1839	2461
597	20241206	110500	109221212	1830	1830	1830	1830	3500
598	20241206	110400	102816212	1828	1828	1828	1828	0
599	20241206	110300	102816212	1828	1840	1840	1828	201
600	20241206	110200	102448710	1840	1840	1840	1840	67
601	20241206	110100	102325430	1827	1827	1827	1827	29
602	20241206	110000	102272447	1827	1830	1830	1827	100
603	20241206	105900	102089744	1830	1830	1830	1830	5
604	20241206	105800	102080594	1830	1830	1830	1830	1500
605	20241206	105700	99335594	1831	1832	1832	1831	329
606	20241206	105600	98733174	1832	1834	1834	1832	1010
607	20241206	105500	96881689	1835	1845	1845	1834	7321
608	20241206	105400	83433612	1847	1847	1847	1847	0
609	20241206	105300	83433612	1847	1850	1850	1847	1430
610	20241206	105200	80789805	1850	1855	1855	1850	1406
611	20241206	105100	78186589	1867	1867	1867	1867	2
612	20241206	105000	78182855	1869	1869	1869	1869	1
613	20241206	104900	78180986	1855	1857	1857	1855	539
614	20241206	104800	77180913	1857	1857	1857	1857	0
615	20241206	104700	77180913	1857	1857	1857	1857	0
616	20241206	104600	77180913	1857	1857	1857	1857	0
617	20241206	104500	77180913	1857	1857	1857	1857	0
618	20241206	104400	77180913	1857	1857	1857	1857	0
619	20241206	104300	77180913	1857	1857	1857	1857	112
620	20241206	104200	76972929	1857	1860	1860	1857	161
621	20241206	104100	76673634	1862	1863	1863	1862	618
622	20241206	104000	75522400	1872	1872	1872	1872	0
623	20241206	103900	75522400	1872	1872	1872	1872	3407
624	20241206	103800	69144496	1872	1872	1872	1872	0
625	20241206	103700	69144496	1872	1872	1872	1872	0
626	20241206	103600	69144496	1872	1868	1872	1868	705
627	20241206	103500	67824756	1872	1872	1872	1872	0
628	20241206	103400	67824756	1872	1871	1872	1871	379
629	20241206	103300	67115368	1868	1867	1868	1867	969
630	20241206	103200	65305744	1867	1867	1867	1867	0
631	20241206	103100	65305744	1867	1867	1867	1867	0
632	20241206	103000	65305744	1867	1867	1867	1867	1
633	20241206	102900	65303877	1853	1853	1853	1853	620
634	20241206	102800	64155017	1854	1854	1854	1854	1005
635	20241206	102700	62291747	1854	1855	1855	1854	500
636	20241206	102600	61364742	1856	1856	1856	1856	300
637	20241206	102500	60807942	1856	1856	1856	1856	0
638	20241206	102400	60807942	1856	1854	1856	1854	700
639	20241206	102300	59509742	1854	1854	1854	1854	0
640	20241206	102200	59509742	1854	1854	1854	1854	0
641	20241206	102100	59509742	1854	1855	1855	1854	502
642	20241206	102000	58579033	1855	1855	1855	1855	202
643	20241206	101900	58204323	1878	1878	1878	1878	30
644	20241206	101800	58147983	1862	1875	1875	1862	101
645	20241206	101700	57959908	1880	1870	1880	1866	4896
646	20241206	101600	48814447	1883	1883	1883	1883	0
647	20241206	101500	48814447	1883	1883	1883	1883	6
648	20241206	101400	48803149	1892	1892	1892	1892	0
649	20241206	101300	48803149	1892	1870	1892	1870	917
650	20241206	101200	47085429	1878	1878	1878	1878	280
651	20241206	101100	46559589	1878	1878	1878	1878	0
652	20241206	101000	46559589	1878	1878	1878	1878	0
653	20241206	100900	46559589	1878	1878	1878	1878	0
654	20241206	100800	46559589	1878	1878	1878	1878	0
655	20241206	100700	46559589	1878	1878	1878	1878	1
656	20241206	100600	46557711	1878	1878	1878	1878	0
657	20241206	100500	46557711	1878	1878	1878	1878	1
658	20241206	100400	46555833	1869	1869	1869	1869	0
659	20241206	100300	46555833	1869	1869	1869	1869	60
660	20241206	100200	46443693	1870	1870	1870	1870	6
661	20241206	100100	46432473	1874	1874	1874	1874	40
662	20241206	100000	46357513	1878	1878	1878	1878	0
663	20241206	095900	46357513	1878	1878	1878	1878	0
664	20241206	095800	46357513	1878	1878	1878	1878	53
665	20241206	095700	46257979	1878	1878	1878	1878	0
666	20241206	095600	46257979	1878	1878	1878	1878	54
667	20241206	095500	46156567	1870	1870	1870	1870	0
668	20241206	095400	46156567	1870	1871	1871	1870	302
669	20241206	095300	45591825	1878	1878	1878	1878	0
670	20241206	095200	45591825	1878	1878	1878	1878	10
671	20241206	095100	45573045	1878	1878	1878	1878	1
672	20241206	095000	45571167	1872	1872	1872	1872	0
673	20241206	094900	45571167	1872	1872	1872	1872	0
674	20241206	094800	45571167	1872	1873	1874	1872	5
675	20241206	094700	45561801	1874	1888	1888	1873	11
676	20241206	094600	45541119	1890	1894	1894	1890	3
677	20241206	094500	45535443	1897	1897	1897	1868	109
678	20241206	094400	45331744	1867	1867	1867	1867	343
679	20241206	094300	44691363	1903	1867	1903	1867	1718
680	20241206	094200	41475130	1866	1866	1866	1866	0
681	20241206	094100	41475130	1866	1866	1866	1866	0
682	20241206	094000	41475130	1866	1867	1867	1865	119
683	20241206	093900	41253001	1867	1867	1867	1867	400
684	20241206	093800	40506201	1867	1852	1867	1852	863
685	20241206	093700	38907760	1852	1852	1852	1852	78
686	20241206	093600	38763304	1867	1867	1867	1867	1000
687	20241206	093500	36896304	1850	1853	1853	1850	2424
688	20241206	093400	32408604	1853	1853	1853	1853	3100
689	20241206	093300	26664304	1851	1851	1851	1851	0
690	20241206	093200	26664304	1851	1851	1851	1851	53
691	20241206	093100	26566201	1861	1869	1869	1857	1225
692	20241206	093000	24287739	1869	1869	1869	1869	500
693	20241206	092900	23353239	1869	1862	1869	1860	1438
694	20241206	092800	20676245	1870	1870	1870	1870	0
695	20241206	092700	20676245	1870	1870	1870	1870	507
696	20241206	092600	19728155	1870	1863	1870	1862	237
697	20241206	092500	19286653	1863	1866	1869	1863	621
698	20241206	092400	18127630	1869	1869	1869	1869	641
699	20241206	092300	16929601	1870	1870	1870	1870	620
700	20241206	092200	15770201	1870	1870	1870	1870	2
701	20241206	092100	15766461	1862	1862	1862	1862	0
702	20241206	092000	15766461	1862	1862	1862	1862	500
703	20241206	091900	14835461	1872	1872	1872	1872	0
704	20241206	091800	14835461	1872	1872	1872	1872	15
705	20241206	091700	14807381	1872	1869	1872	1869	300
706	20241206	091600	14246427	1868	1861	1868	1860	1038
707	20241206	091500	12310887	1868	1868	1868	1868	0
708	20241206	091400	12310887	1868	1868	1868	1868	1
709	20241206	091300	12309019	1868	1868	1868	1868	10
710	20241206	091200	12290339	1870	1870	1871	1870	509
711	20241206	091100	11338500	1860	1862	1862	1860	1358
712	20241206	091000	8811320	1870	1867	1870	1867	195
713	20241206	090900	8446955	1870	1868	1870	1868	115
714	20241206	090800	8232070	1867	1867	1867	1867	55
715	20241206	090700	8129385	1866	1863	1866	1860	515
716	20241206	090600	7170060	1863	1850	1863	1850	252
717	20241206	090500	6702119	1857	1851	1857	1851	1001
718	20241206	090400	4844268	1848	1851	1851	1848	600
719	20241206	090300	3735178	1850	1850	1850	1850	160
720	20241206	090200	3439178	1857	1857	1857	1857	20
721	20241206	090100	3402038	1857	1851	1857	1850	588
722	20241206	090000	2312335	1855	1830	1855	1830	1262