KissMeData/267320/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210300	166536568	1847	1847	1847	1847	2138
3	20241205	210200	166536568	1847	1847	1847	1847	0
4	20241205	210100	166536568	1847	1847	1847	1847	0
5	20241205	210000	166536568	1847	1847	1847	1847	0
6	20241205	205900	166536568	1847	1847	1847	1847	0
7	20241205	205800	166536568	1847	1847	1847	1847	0
8	20241205	205700	166536568	1847	1847	1847	1847	0
9	20241205	205600	166536568	1847	1847	1847	1847	0
10	20241205	205500	166536568	1847	1847	1847	1847	0
11	20241205	205400	166536568	1847	1847	1847	1847	0
12	20241205	205300	166536568	1847	1847	1847	1847	0
13	20241205	205200	166536568	1847	1847	1847	1847	0
14	20241205	205100	166536568	1847	1847	1847	1847	0
15	20241205	205000	166536568	1847	1847	1847	1847	0
16	20241205	204900	166536568	1847	1847	1847	1847	0
17	20241205	204800	166536568	1847	1847	1847	1847	0
18	20241205	204700	166536568	1847	1847	1847	1847	0
19	20241205	204600	166536568	1847	1847	1847	1847	0
20	20241205	204500	166536568	1847	1847	1847	1847	0
21	20241205	204400	166536568	1847	1847	1847	1847	0
22	20241205	204300	166536568	1847	1847	1847	1847	0
23	20241205	204200	166536568	1847	1847	1847	1847	0
24	20241205	204100	166536568	1847	1847	1847	1847	0
25	20241205	204000	166536568	1847	1847	1847	1847	0
26	20241205	203900	166536568	1847	1847	1847	1847	0
27	20241205	203800	166536568	1847	1847	1847	1847	0
28	20241205	203700	166536568	1847	1847	1847	1847	0
29	20241205	203600	166536568	1847	1847	1847	1847	0
30	20241205	203500	166536568	1847	1847	1847	1847	0
31	20241205	203400	166536568	1847	1847	1847	1847	0
32	20241205	203300	166536568	1847	1847	1847	1847	2138
33	20241205	203200	166536568	1847	1847	1847	1847	0
34	20241205	203100	166536568	1847	1847	1847	1847	0
35	20241205	203000	166536568	1847	1847	1847	1847	0
36	20241205	202900	166536568	1847	1847	1847	1847	0
37	20241205	202800	166536568	1847	1847	1847	1847	0
38	20241205	202700	166536568	1847	1847	1847	1847	0
39	20241205	202600	166536568	1847	1847	1847	1847	0
40	20241205	202500	166536568	1847	1847	1847	1847	0
41	20241205	202400	166536568	1847	1847	1847	1847	0
42	20241205	202300	166536568	1847	1847	1847	1847	0
43	20241205	202200	166536568	1847	1847	1847	1847	0
44	20241205	202100	166536568	1847	1847	1847	1847	0
45	20241205	202000	166536568	1847	1847	1847	1847	0
46	20241205	201900	166536568	1847	1847	1847	1847	0
47	20241205	201800	166536568	1847	1847	1847	1847	0
48	20241205	201700	166536568	1847	1847	1847	1847	0
49	20241205	201600	166536568	1847	1847	1847	1847	0
50	20241205	201500	166536568	1847	1847	1847	1847	0
51	20241205	201400	166536568	1847	1847	1847	1847	0
52	20241205	201300	166536568	1847	1847	1847	1847	0
53	20241205	201200	166536568	1847	1847	1847	1847	0
54	20241205	201100	166536568	1847	1847	1847	1847	0
55	20241205	201000	166536568	1847	1847	1847	1847	0
56	20241205	200900	166536568	1847	1847	1847	1847	0
57	20241205	200800	166536568	1847	1847	1847	1847	0
58	20241205	200700	166536568	1847	1847	1847	1847	0
59	20241205	200600	166536568	1847	1847	1847	1847	0
60	20241205	200500	166536568	1847	1847	1847	1847	0
61	20241205	200400	166536568	1847	1847	1847	1847	0
62	20241205	200300	166536568	1847	1847	1847	1847	2138
63	20241205	200200	166536568	1847	1847	1847	1847	0
64	20241205	200100	166536568	1847	1847	1847	1847	0
65	20241205	200000	166536568	1847	1847	1847	1847	0
66	20241205	195900	166536568	1847	1847	1847	1847	0
67	20241205	195800	166536568	1847	1847	1847	1847	0
68	20241205	195700	166536568	1847	1847	1847	1847	0
69	20241205	195600	166536568	1847	1847	1847	1847	0
70	20241205	195500	166536568	1847	1847	1847	1847	0
71	20241205	195400	166536568	1847	1847	1847	1847	0
72	20241205	195300	166536568	1847	1847	1847	1847	0
73	20241205	195200	166536568	1847	1847	1847	1847	0
74	20241205	195100	166536568	1847	1847	1847	1847	0
75	20241205	195000	166536568	1847	1847	1847	1847	0
76	20241205	194900	166536568	1847	1847	1847	1847	0
77	20241205	194800	166536568	1847	1847	1847	1847	0
78	20241205	194700	166536568	1847	1847	1847	1847	0
79	20241205	194600	166536568	1847	1847	1847	1847	0
80	20241205	194500	166536568	1847	1847	1847	1847	0
81	20241205	194400	166536568	1847	1847	1847	1847	0
82	20241205	194300	166536568	1847	1847	1847	1847	0
83	20241205	194200	166536568	1847	1847	1847	1847	0
84	20241205	194100	166536568	1847	1847	1847	1847	0
85	20241205	194000	166536568	1847	1847	1847	1847	0
86	20241205	193900	166536568	1847	1847	1847	1847	0
87	20241205	193800	166536568	1847	1847	1847	1847	0
88	20241205	193700	166536568	1847	1847	1847	1847	0
89	20241205	193600	166536568	1847	1847	1847	1847	0
90	20241205	193500	166536568	1847	1847	1847	1847	0
91	20241205	193400	166536568	1847	1847	1847	1847	0
92	20241205	193300	166536568	1847	1847	1847	1847	2138
93	20241205	193200	166536568	1847	1847	1847	1847	0
94	20241205	193100	166536568	1847	1847	1847	1847	0
95	20241205	193000	166536568	1847	1847	1847	1847	0
96	20241205	192900	166536568	1847	1847	1847	1847	0
97	20241205	192800	166536568	1847	1847	1847	1847	0
98	20241205	192700	166536568	1847	1847	1847	1847	0
99	20241205	192600	166536568	1847	1847	1847	1847	0
100	20241205	192500	166536568	1847	1847	1847	1847	0
101	20241205	192400	166536568	1847	1847	1847	1847	0
102	20241205	192300	166536568	1847	1847	1847	1847	0
103	20241205	192200	166536568	1847	1847	1847	1847	0
104	20241205	192100	166536568	1847	1847	1847	1847	0
105	20241205	192000	166536568	1847	1847	1847	1847	0
106	20241205	191900	166536568	1847	1847	1847	1847	0
107	20241205	191800	166536568	1847	1847	1847	1847	0
108	20241205	191700	166536568	1847	1847	1847	1847	0
109	20241205	191600	166536568	1847	1847	1847	1847	0
110	20241205	191500	166536568	1847	1847	1847	1847	0
111	20241205	191400	166536568	1847	1847	1847	1847	0
112	20241205	191300	166536568	1847	1847	1847	1847	0
113	20241205	191200	166536568	1847	1847	1847	1847	0
114	20241205	191100	166536568	1847	1847	1847	1847	0
115	20241205	191000	166536568	1847	1847	1847	1847	0
116	20241205	190900	166536568	1847	1847	1847	1847	0
117	20241205	190800	166536568	1847	1847	1847	1847	0
118	20241205	190700	166536568	1847	1847	1847	1847	0
119	20241205	190600	166536568	1847	1847	1847	1847	0
120	20241205	190500	166536568	1847	1847	1847	1847	0
121	20241205	190400	166536568	1847	1847	1847	1847	0
122	20241205	190300	166536568	1847	1847	1847	1847	2138
123	20241205	190200	166536568	1847	1847	1847	1847	0
124	20241205	190100	166536568	1847	1847	1847	1847	0
125	20241205	190000	166536568	1847	1847	1847	1847	0
126	20241205	185900	166536568	1847	1847	1847	1847	0
127	20241205	185800	166536568	1847	1847	1847	1847	0
128	20241205	185700	166536568	1847	1847	1847	1847	0
129	20241205	185600	166536568	1847	1847	1847	1847	0
130	20241205	185500	166536568	1847	1847	1847	1847	0
131	20241205	185400	166536568	1847	1847	1847	1847	0
132	20241205	185300	166536568	1847	1847	1847	1847	0
133	20241205	185200	166536568	1847	1847	1847	1847	0
134	20241205	185100	166536568	1847	1847	1847	1847	0
135	20241205	185000	166536568	1847	1847	1847	1847	0
136	20241205	184900	166536568	1847	1847	1847	1847	0
137	20241205	184800	166536568	1847	1847	1847	1847	0
138	20241205	184700	166536568	1847	1847	1847	1847	0
139	20241205	184600	166536568	1847	1847	1847	1847	0
140	20241205	184500	166536568	1847	1847	1847	1847	0
141	20241205	184400	166536568	1847	1847	1847	1847	0
142	20241205	184300	166536568	1847	1847	1847	1847	0
143	20241205	184200	166536568	1847	1847	1847	1847	0
144	20241205	184100	166536568	1847	1847	1847	1847	0
145	20241205	184000	166536568	1847	1847	1847	1847	0
146	20241205	183900	166536568	1847	1847	1847	1847	0
147	20241205	183800	166536568	1847	1847	1847	1847	0
148	20241205	183700	166536568	1847	1847	1847	1847	0
149	20241205	183600	166536568	1847	1847	1847	1847	0
150	20241205	183500	166536568	1847	1847	1847	1847	0
151	20241205	183400	166536568	1847	1847	1847	1847	0
152	20241205	183300	166536568	1847	1847	1847	1847	2138
153	20241205	183200	166536568	1847	1847	1847	1847	0
154	20241205	183100	166536568	1847	1847	1847	1847	0
155	20241205	183000	166536568	1847	1847	1847	1847	0
156	20241205	182900	166536568	1847	1847	1847	1847	0
157	20241205	182800	166536568	1847	1847	1847	1847	0
158	20241205	182700	166536568	1847	1847	1847	1847	0
159	20241205	182600	166536568	1847	1847	1847	1847	0
160	20241205	182500	166536568	1847	1847	1847	1847	0
161	20241205	182400	166536568	1847	1847	1847	1847	0
162	20241205	182300	166536568	1847	1847	1847	1847	0
163	20241205	182200	166536568	1847	1847	1847	1847	0
164	20241205	182100	166536568	1847	1847	1847	1847	0
165	20241205	182000	166536568	1847	1847	1847	1847	0
166	20241205	181900	166536568	1847	1847	1847	1847	0
167	20241205	181800	166536568	1847	1847	1847	1847	0
168	20241205	181700	166536568	1847	1847	1847	1847	0
169	20241205	181600	166536568	1847	1847	1847	1847	0
170	20241205	181500	166536568	1847	1847	1847	1847	0
171	20241205	181400	166536568	1847	1847	1847	1847	0
172	20241205	181300	166536568	1847	1847	1847	1847	0
173	20241205	181200	166536568	1847	1847	1847	1847	0
174	20241205	181100	166536568	1847	1847	1847	1847	0
175	20241205	181000	166536568	1847	1847	1847	1847	0
176	20241205	180900	166536568	1847	1847	1847	1847	0
177	20241205	180800	166536568	1847	1847	1847	1847	0
178	20241205	180700	166536568	1847	1847	1847	1847	0
179	20241205	180600	166536568	1847	1847	1847	1847	0
180	20241205	180500	166536568	1847	1847	1847	1847	0
181	20241205	180400	166536568	1847	1847	1847	1847	0
182	20241205	180300	166536568	1847	1847	1847	1847	2138
183	20241205	180200	166536568	1847	1847	1847	1847	0
184	20241205	180100	166536568	1847	1847	1847	1847	0
185	20241205	180000	166536568	1847	1847	1847	1847	0
186	20241205	175900	166536568	1847	1847	1847	1847	0
187	20241205	175800	166536568	1847	1847	1847	1847	0
188	20241205	175700	166536568	1847	1847	1847	1847	0
189	20241205	175600	166536568	1847	1847	1847	1847	0
190	20241205	175500	166536568	1847	1847	1847	1847	0
191	20241205	175400	166536568	1847	1847	1847	1847	0
192	20241205	175300	166536568	1847	1847	1847	1847	0
193	20241205	175200	166536568	1847	1847	1847	1847	0
194	20241205	175100	166536568	1847	1847	1847	1847	0
195	20241205	175000	166536568	1847	1847	1847	1847	0
196	20241205	174900	166536568	1847	1847	1847	1847	0
197	20241205	174800	166536568	1847	1847	1847	1847	0
198	20241205	174700	166536568	1847	1847	1847	1847	0
199	20241205	174600	166536568	1847	1847	1847	1847	0
200	20241205	174500	166536568	1847	1847	1847	1847	0
201	20241205	174400	166536568	1847	1847	1847	1847	0
202	20241205	174300	166536568	1847	1847	1847	1847	0
203	20241205	174200	166536568	1847	1847	1847	1847	0
204	20241205	174100	166536568	1847	1847	1847	1847	0
205	20241205	174000	166536568	1847	1847	1847	1847	0
206	20241205	173900	166536568	1847	1847	1847	1847	0
207	20241205	173800	166536568	1847	1847	1847	1847	0
208	20241205	173700	166536568	1847	1847	1847	1847	0
209	20241205	173600	166536568	1847	1847	1847	1847	0
210	20241205	173500	166536568	1847	1847	1847	1847	0
211	20241205	173400	166536568	1847	1847	1847	1847	0
212	20241205	173300	166536568	1847	1847	1847	1847	2138
213	20241205	173200	166536568	1847	1847	1847	1847	0
214	20241205	173100	166536568	1847	1847	1847	1847	0
215	20241205	173000	166536568	1847	1847	1847	1847	0
216	20241205	172900	166536568	1847	1847	1847	1847	0
217	20241205	172800	166536568	1847	1847	1847	1847	0
218	20241205	172700	166536568	1847	1847	1847	1847	0
219	20241205	172600	166536568	1847	1847	1847	1847	0
220	20241205	172500	166536568	1847	1847	1847	1847	0
221	20241205	172400	166536568	1847	1847	1847	1847	0
222	20241205	172300	166536568	1847	1847	1847	1847	0
223	20241205	172200	166536568	1847	1847	1847	1847	0
224	20241205	172100	166536568	1847	1847	1847	1847	0
225	20241205	172000	166536568	1847	1847	1847	1847	0
226	20241205	171900	166536568	1847	1847	1847	1847	0
227	20241205	171800	166536568	1847	1847	1847	1847	0
228	20241205	171700	166536568	1847	1847	1847	1847	0
229	20241205	171600	166536568	1847	1847	1847	1847	0
230	20241205	171500	166536568	1847	1847	1847	1847	0
231	20241205	171400	166536568	1847	1847	1847	1847	0
232	20241205	171300	166536568	1847	1847	1847	1847	0
233	20241205	171200	166536568	1847	1847	1847	1847	0
234	20241205	171100	166536568	1847	1847	1847	1847	0
235	20241205	171000	166536568	1847	1847	1847	1847	0
236	20241205	170900	166536568	1847	1847	1847	1847	0
237	20241205	170800	166536568	1847	1847	1847	1847	0
238	20241205	170700	166536568	1847	1847	1847	1847	0
239	20241205	170600	166536568	1847	1847	1847	1847	0
240	20241205	170500	166536568	1847	1847	1847	1847	0
241	20241205	170400	166536568	1847	1847	1847	1847	0
242	20241205	170300	166536568	1847	1847	1847	1847	2138
243	20241205	170200	166536568	1847	1847	1847	1847	0
244	20241205	170100	166536568	1847	1847	1847	1847	0
245	20241205	170000	166536568	1847	1847	1847	1847	0
246	20241205	165900	166536568	1847	1847	1847	1847	0
247	20241205	165800	166536568	1847	1847	1847	1847	0
248	20241205	165700	166536568	1847	1847	1847	1847	0
249	20241205	165600	166536568	1847	1847	1847	1847	0
250	20241205	165500	166536568	1847	1847	1847	1847	0
251	20241205	165400	166536568	1847	1847	1847	1847	0
252	20241205	165300	166536568	1847	1847	1847	1847	0
253	20241205	165200	166536568	1847	1847	1847	1847	0
254	20241205	165100	166536568	1847	1847	1847	1847	0
255	20241205	165000	166536568	1847	1847	1847	1847	0
256	20241205	164900	166536568	1847	1847	1847	1847	0
257	20241205	164800	166536568	1847	1847	1847	1847	0
258	20241205	164700	166536568	1847	1847	1847	1847	0
259	20241205	164600	166536568	1847	1847	1847	1847	0
260	20241205	164500	166536568	1847	1847	1847	1847	0
261	20241205	164400	166536568	1847	1847	1847	1847	0
262	20241205	164300	166536568	1847	1847	1847	1847	0
263	20241205	164200	166536568	1847	1847	1847	1847	0
264	20241205	164100	166536568	1847	1847	1847	1847	0
265	20241205	164000	166536568	1847	1847	1847	1847	0
266	20241205	163900	166536568	1847	1847	1847	1847	0
267	20241205	163800	166536568	1847	1847	1847	1847	0
268	20241205	163700	166536568	1847	1847	1847	1847	0
269	20241205	163600	166536568	1847	1847	1847	1847	0
270	20241205	163500	166536568	1847	1847	1847	1847	0
271	20241205	163400	166536568	1847	1847	1847	1847	0
272	20241205	163300	166536568	1847	1847	1847	1847	2138
273	20241205	163200	166536568	1847	1847	1847	1847	0
274	20241205	163100	166536568	1847	1847	1847	1847	0
275	20241205	163000	166536568	1847	1847	1847	1847	0
276	20241205	162900	166536568	1847	1847	1847	1847	0
277	20241205	162800	166536568	1847	1847	1847	1847	0
278	20241205	162700	166536568	1847	1847	1847	1847	0
279	20241205	162600	166536568	1847	1847	1847	1847	0
280	20241205	162500	166536568	1847	1847	1847	1847	0
281	20241205	162400	166536568	1847	1847	1847	1847	0
282	20241205	162300	166536568	1847	1847	1847	1847	0
283	20241205	162200	166536568	1847	1847	1847	1847	0
284	20241205	162100	166536568	1847	1847	1847	1847	0
285	20241205	162000	166536568	1847	1847	1847	1847	0
286	20241205	161900	166536568	1847	1847	1847	1847	0
287	20241205	161800	166536568	1847	1847	1847	1847	0
288	20241205	161700	166536568	1847	1847	1847	1847	0
289	20241205	161600	166536568	1847	1847	1847	1847	0
290	20241205	161500	166536568	1847	1847	1847	1847	0
291	20241205	161400	166536568	1847	1847	1847	1847	0
292	20241205	161300	166536568	1847	1847	1847	1847	0
293	20241205	161200	166536568	1847	1847	1847	1847	0
294	20241205	161100	166536568	1847	1847	1847	1847	0
295	20241205	161000	166536568	1847	1847	1847	1847	0
296	20241205	160900	166536568	1847	1847	1847	1847	0
297	20241205	160800	166536568	1847	1847	1847	1847	0
298	20241205	160700	166536568	1847	1847	1847	1847	0
299	20241205	160600	166536568	1847	1847	1847	1847	0
300	20241205	160500	166536568	1847	1847	1847	1847	0
301	20241205	160400	166536568	1847	1847	1847	1847	0
302	20241205	160300	166536568	1847	1847	1847	1847	2138
303	20241205	160200	166536568	1847	1847	1847	1847	0
304	20241205	160100	166536568	1847	1847	1847	1847	0
305	20241205	160000	166536568	1847	1847	1847	1847	0
306	20241205	155900	166536568	1847	1847	1847	1847	0
307	20241205	155800	166536568	1847	1847	1847	1847	0
308	20241205	155700	166536568	1847	1847	1847	1847	0
309	20241205	155600	166536568	1847	1847	1847	1847	0
310	20241205	155500	166536568	1847	1847	1847	1847	0
311	20241205	155400	166536568	1847	1847	1847	1847	0
312	20241205	155300	166536568	1847	1847	1847	1847	0
313	20241205	155200	166536568	1847	1847	1847	1847	0
314	20241205	155100	166536568	1847	1847	1847	1847	0
315	20241205	155000	166536568	1847	1847	1847	1847	0
316	20241205	154900	166536568	1847	1847	1847	1847	0
317	20241205	154800	166536568	1847	1847	1847	1847	0
318	20241205	154700	166536568	1847	1847	1847	1847	0
319	20241205	154600	166536568	1847	1847	1847	1847	0
320	20241205	154500	166536568	1847	1847	1847	1847	0
321	20241205	154400	166536568	1847	1847	1847	1847	0
322	20241205	154300	166536568	1847	1847	1847	1847	0
323	20241205	154200	166536568	1847	1847	1847	1847	0
324	20241205	154100	166536568	1847	1847	1847	1847	0
325	20241205	154000	166536568	1847	1847	1847	1847	0
326	20241205	153900	166536568	1847	1847	1847	1847	0
327	20241205	153800	166536568	1847	1847	1847	1847	0
328	20241205	153700	166536568	1847	1847	1847	1847	0
329	20241205	153600	166536568	1847	1847	1847	1847	0
330	20241205	153500	166536568	1847	1847	1847	1847	0
331	20241205	153400	166536568	1847	1847	1847	1847	0
332	20241205	153300	166536568	1847	1847	1847	1847	2138
333	20241205	153200	166536568	1847	1847	1847	1847	0
334	20241205	153100	166536568	1847	1847	1847	1847	0
335	20241205	153000	166536568	1847	1847	1847	1847	2138
336	20241205	152900	162587682	1834	1834	1834	1834	0
337	20241205	152800	162587682	1834	1834	1834	1834	0
338	20241205	152700	162587682	1834	1834	1834	1834	0
339	20241205	152600	162587682	1834	1834	1834	1834	0
340	20241205	152500	162587682	1834	1834	1834	1834	0
341	20241205	152400	162587682	1834	1834	1834	1834	0
342	20241205	152300	162587682	1834	1834	1834	1834	0
343	20241205	152200	162587682	1834	1834	1834	1834	0
344	20241205	152100	162587682	1834	1834	1834	1834	0
345	20241205	152000	162587682	1834	1834	1834	1834	0
346	20241205	151900	162587682	1834	1822	1834	1822	829
347	20241205	151800	161076902	1824	1824	1824	1822	1707
348	20241205	151700	157964940	1834	1834	1834	1834	0
349	20241205	151600	157964940	1834	1834	1834	1834	0
350	20241205	151500	157964940	1834	1834	1834	1834	150
351	20241205	151400	157689840	1834	1834	1834	1834	41
352	20241205	151300	157614646	1834	1823	1834	1823	1147
353	20241205	151200	155523654	1823	1823	1823	1823	0
354	20241205	151100	155523654	1823	1822	1823	1822	17
355	20241205	151000	155492679	1823	1823	1823	1823	220
356	20241205	150900	155091619	1823	1822	1823	1822	347
357	20241205	150800	154459351	1823	1828	1828	1822	9408
358	20241205	150700	137297299	1828	1827	1828	1827	726
359	20241205	150600	135970557	1828	1827	1828	1827	443
360	20241205	150500	135160799	1828	1830	1834	1828	521
361	20241205	150400	134207395	1835	1835	1835	1835	0
362	20241205	150300	134207395	1835	1835	1835	1835	0
363	20241205	150200	134207395	1835	1835	1835	1835	0
364	20241205	150100	134207395	1835	1835	1835	1835	0
365	20241205	150000	134207395	1835	1835	1835	1835	400
366	20241205	145900	133473395	1835	1835	1835	1835	0
367	20241205	145800	133473395	1835	1834	1835	1834	501
368	20241205	145700	132554560	1834	1835	1835	1834	17
369	20241205	145600	132523372	1835	1835	1835	1835	0
370	20241205	145500	132523372	1835	1835	1835	1835	0
371	20241205	145400	132523372	1835	1835	1835	1835	1
372	20241205	145300	132521537	1828	1828	1828	1828	201
373	20241205	145200	132154109	1835	1835	1835	1835	5
374	20241205	145100	132144934	1836	1836	1836	1836	0
375	20241205	145000	132144934	1836	1828	1836	1828	59
376	20241205	144900	132037074	1828	1828	1829	1828	151
377	20241205	144800	131761045	1829	1830	1830	1828	336
378	20241205	144700	131146521	1830	1830	1836	1830	28
379	20241205	144600	131095275	1831	1836	1836	1831	74
380	20241205	144500	130959716	1836	1836	1836	1836	10
381	20241205	144400	130941356	1836	1836	1836	1836	0
382	20241205	144300	130941356	1836	1836	1836	1836	0
383	20241205	144200	130941356	1836	1836	1836	1836	3
384	20241205	144100	130935848	1836	1836	1836	1836	0
385	20241205	144000	130935848	1836	1836	1836	1836	0
386	20241205	143900	130935848	1836	1836	1836	1836	0
387	20241205	143800	130935848	1836	1836	1836	1836	4
388	20241205	143700	130928504	1836	1836	1836	1836	0
389	20241205	143600	130928504	1836	1836	1836	1836	5
390	20241205	143500	130919324	1836	1836	1836	1836	0
391	20241205	143400	130919324	1836	1834	1836	1834	324
392	20241205	143300	130325106	1834	1834	1834	1834	9
393	20241205	143200	130308600	1834	1834	1834	1834	100
394	20241205	143100	130125200	1834	1834	1834	1834	0
395	20241205	143000	130125200	1834	1830	1834	1829	1609
396	20241205	142900	127180775	1834	1834	1834	1834	0
397	20241205	142800	127180775	1834	1834	1834	1834	0
398	20241205	142700	127180775	1834	1831	1834	1830	5251
399	20241205	142600	117569143	1831	1833	1833	1831	963
400	20241205	142500	115805178	1832	1833	1833	1832	824
401	20241205	142400	114295576	1834	1835	1835	1834	177
402	20241205	142300	113970901	1836	1839	1839	1836	49
403	20241205	142200	113880911	1838	1839	1839	1838	48
404	20241205	142100	113792664	1840	1840	1840	1840	0
405	20241205	142000	113792664	1840	1841	1841	1840	646
406	20241205	141900	112603950	1848	1848	1848	1848	0
407	20241205	141800	112603950	1848	1848	1848	1848	0
408	20241205	141700	112603950	1848	1848	1848	1848	0
409	20241205	141600	112603950	1848	1848	1848	1848	0
410	20241205	141500	112603950	1848	1848	1848	1848	0
411	20241205	141400	112603950	1848	1848	1848	1848	0
412	20241205	141300	112603950	1848	1848	1848	1848	0
413	20241205	141200	112603950	1848	1848	1848	1848	4
414	20241205	141100	112596558	1848	1848	1848	1848	0
415	20241205	141000	112596558	1848	1848	1848	1848	0
416	20241205	140900	112596558	1848	1848	1848	1848	0
417	20241205	140800	112596558	1848	1848	1848	1848	0
418	20241205	140700	112596558	1848	1848	1848	1848	0
419	20241205	140600	112596558	1848	1848	1848	1848	0
420	20241205	140500	112596558	1848	1848	1848	1848	0
421	20241205	140400	112596558	1848	1848	1848	1848	0
422	20241205	140300	112596558	1848	1848	1848	1848	1
423	20241205	140200	112594710	1841	1841	1841	1840	460
424	20241205	140100	111747853	1841	1841	1841	1841	11
425	20241205	140000	111727602	1841	1840	1841	1840	157
426	20241205	135900	111438720	1840	1840	1840	1840	59
427	20241205	135800	111330160	1840	1840	1840	1840	0
428	20241205	135700	111330160	1840	1840	1840	1840	6
429	20241205	135600	111319120	1840	1840	1840	1840	0
430	20241205	135500	111319120	1840	1840	1840	1840	0
431	20241205	135400	111319120	1840	1840	1840	1840	0
432	20241205	135300	111319120	1840	1840	1840	1840	0
433	20241205	135200	111319120	1840	1840	1840	1840	1
434	20241205	135100	111317280	1830	1830	1830	1830	0
435	20241205	135000	111317280	1830	1830	1830	1830	0
436	20241205	134900	111317280	1830	1830	1830	1830	0
437	20241205	134800	111317280	1830	1830	1830	1830	0
438	20241205	134700	111317280	1830	1830	1830	1830	0
439	20241205	134600	111317280	1830	1832	1832	1830	549
440	20241205	134500	110312372	1831	1831	1831	1831	0
441	20241205	134400	110312372	1831	1831	1831	1831	0
442	20241205	134300	110312372	1831	1832	1832	1831	50
443	20241205	134200	110220820	1831	1831	1831	1831	0
444	20241205	134100	110220820	1831	1841	1841	1831	4033
445	20241205	134000	102822866	1848	1848	1848	1848	0
446	20241205	133900	102822866	1848	1848	1848	1848	4
447	20241205	133800	102815474	1849	1849	1849	1849	0
448	20241205	133700	102815474	1849	1849	1849	1849	100
449	20241205	133600	102630574	1849	1849	1849	1849	0
450	20241205	133500	102630574	1849	1849	1849	1849	0
451	20241205	133400	102630574	1849	1848	1849	1848	150
452	20241205	133300	102353322	1849	1849	1849	1849	0
453	20241205	133200	102353322	1849	1849	1849	1849	0
454	20241205	133100	102353322	1849	1849	1849	1849	0
455	20241205	133000	102353322	1849	1848	1849	1848	150
456	20241205	132900	102076029	1849	1849	1849	1849	0
457	20241205	132800	102076029	1849	1849	1849	1849	0
458	20241205	132700	102076029	1849	1849	1849	1849	0
459	20241205	132600	102076029	1849	1849	1849	1849	0
460	20241205	132500	102076029	1849	1849	1849	1849	0
461	20241205	132400	102076029	1849	1849	1849	1849	5
462	20241205	132300	102066784	1850	1850	1850	1850	0
463	20241205	132200	102066784	1850	1850	1850	1850	0
464	20241205	132100	102066784	1850	1850	1850	1850	1
465	20241205	132000	102064934	1839	1839	1839	1839	0
466	20241205	131900	102064934	1839	1840	1840	1839	100
467	20241205	131800	101881001	1851	1851	1851	1851	10
468	20241205	131700	101862491	1852	1852	1852	1852	0
469	20241205	131600	101862491	1852	1852	1852	1852	0
470	20241205	131500	101862491	1852	1852	1852	1852	1
471	20241205	131400	101860639	1851	1851	1851	1851	0
472	20241205	131300	101860639	1851	1851	1851	1851	1
473	20241205	131200	101858788	1839	1839	1839	1839	0
474	20241205	131100	101858788	1839	1839	1839	1839	1
475	20241205	131000	101856949	1838	1838	1838	1838	0
476	20241205	130900	101856949	1838	1838	1838	1838	0
477	20241205	130800	101856949	1838	1838	1838	1838	65
478	20241205	130700	101737479	1838	1838	1838	1838	4
479	20241205	130600	101730127	1838	1838	1838	1838	12
480	20241205	130500	101708071	1838	1837	1838	1835	159
481	20241205	130400	101415942	1838	1838	1838	1838	5
482	20241205	130300	101406752	1838	1838	1838	1838	8
483	20241205	130200	101392048	1838	1840	1840	1838	328
484	20241205	130100	100789073	1840	1852	1852	1840	1592
485	20241205	130000	97859491	1842	1842	1842	1842	0
486	20241205	125900	97859491	1842	1842	1842	1842	0
487	20241205	125800	97859491	1842	1842	1842	1842	408
488	20241205	125700	97107955	1842	1842	1842	1842	109
489	20241205	125600	96907177	1842	1842	1842	1842	100
490	20241205	125500	96722977	1842	1841	1842	1841	203
491	20241205	125400	96349053	1842	1842	1853	1842	115
492	20241205	125300	96137212	1853	1846	1853	1846	71
493	20241205	125200	96006139	1854	1854	1854	1854	0
494	20241205	125100	96006139	1854	1854	1854	1854	0
495	20241205	125000	96006139	1854	1854	1854	1854	0
496	20241205	124900	96006139	1854	1854	1854	1854	0
497	20241205	124800	96006139	1854	1854	1854	1854	0
498	20241205	124700	96006139	1854	1846	1854	1846	727
499	20241205	124600	94664089	1854	1854	1854	1854	0
500	20241205	124500	94664089	1854	1854	1854	1854	185
501	20241205	124400	94321099	1854	1854	1854	1854	0
502	20241205	124300	94321099	1854	1854	1854	1854	0
503	20241205	124200	94321099	1854	1854	1854	1854	0
504	20241205	124100	94321099	1854	1842	1854	1841	1262
505	20241205	124000	91996689	1842	1842	1842	1841	164
506	20241205	123900	91694686	1842	1842	1842	1842	225
507	20241205	123800	91280236	1854	1854	1854	1854	0
508	20241205	123700	91280236	1854	1854	1854	1854	0
509	20241205	123600	91280236	1854	1852	1854	1852	42
510	20241205	123500	91202450	1842	1842	1842	1842	0
511	20241205	123400	91202450	1842	1842	1842	1842	0
512	20241205	123300	91202450	1842	1842	1842	1842	80
513	20241205	123200	91055090	1842	1841	1842	1841	352
514	20241205	123100	90407038	1841	1841	1841	1841	2931
515	20241205	123000	85011067	1842	1842	1842	1842	0
516	20241205	122900	85011067	1842	1842	1842	1842	0
517	20241205	122800	85011067	1842	1841	1842	1840	1268
518	20241205	122700	82677528	1842	1842	1842	1842	1
519	20241205	122600	82675686	1841	1844	1844	1841	943
520	20241205	122500	80938376	1844	1844	1844	1844	889
521	20241205	122400	79299060	1852	1852	1852	1851	614
522	20241205	122300	78162285	1852	1852	1852	1852	0
523	20241205	122200	78162285	1852	1848	1852	1844	5281
524	20241205	122100	68415912	1852	1851	1852	1849	498
525	20241205	122000	67494887	1852	1852	1852	1852	0
526	20241205	121900	67494887	1852	1852	1852	1852	0
527	20241205	121800	67494887	1852	1851	1852	1851	95
528	20241205	121700	67319041	1851	1852	1852	1851	69
529	20241205	121600	67191320	1851	1852	1852	1851	102
530	20241205	121500	67002515	1852	1853	1853	1852	118
531	20241205	121400	66783893	1853	1853	1853	1853	0
532	20241205	121300	66783893	1853	1855	1855	1853	1385
533	20241205	121200	64217454	1855	1855	1855	1855	0
534	20241205	121100	64217454	1855	1855	1855	1855	0
535	20241205	121000	64217454	1855	1855	1855	1855	0
536	20241205	120900	64217454	1855	1855	1855	1855	0
537	20241205	120800	64217454	1855	1855	1855	1855	0
538	20241205	120700	64217454	1855	1855	1855	1855	0
539	20241205	120600	64217454	1855	1855	1855	1855	40
540	20241205	120500	64143254	1855	1855	1855	1855	0
541	20241205	120400	64143254	1855	1855	1855	1855	0
542	20241205	120300	64143254	1855	1855	1855	1855	13
543	20241205	120200	64119139	1855	1855	1855	1855	0
544	20241205	120100	64119139	1855	1855	1855	1855	0
545	20241205	120000	64119139	1855	1855	1855	1855	50
546	20241205	115900	64026389	1855	1855	1855	1855	1000
547	20241205	115800	62171389	1855	1855	1855	1855	20
548	20241205	115700	62134289	1855	1855	1855	1855	551
549	20241205	115600	61112184	1858	1858	1858	1858	0
550	20241205	115500	61112184	1858	1858	1858	1858	0
551	20241205	115400	61112184	1858	1858	1858	1858	0
552	20241205	115300	61112184	1858	1858	1858	1858	0
553	20241205	115200	61112184	1858	1858	1858	1858	0
554	20241205	115100	61112184	1858	1858	1858	1858	0
555	20241205	115000	61112184	1858	1858	1858	1858	0
556	20241205	114900	61112184	1858	1858	1858	1858	0
557	20241205	114800	61112184	1858	1858	1858	1858	0
558	20241205	114700	61112184	1858	1858	1858	1858	0
559	20241205	114600	61112184	1858	1858	1858	1858	10
560	20241205	114500	61093604	1858	1858	1858	1858	0
561	20241205	114400	61093604	1858	1858	1858	1858	1
562	20241205	114300	61091746	1857	1857	1857	1857	0
563	20241205	114200	61091746	1857	1857	1857	1857	0
564	20241205	114100	61091746	1857	1857	1857	1857	515
565	20241205	114000	60135391	1855	1855	1855	1855	2895
566	20241205	113900	54765166	1854	1854	1854	1854	3986
567	20241205	113800	47375122	1854	1854	1854	1854	0
568	20241205	113700	47375122	1854	1854	1854	1854	0
569	20241205	113600	47375122	1854	1854	1854	1854	0
570	20241205	113500	47375122	1854	1854	1854	1854	100
571	20241205	113400	47189722	1854	1854	1854	1854	0
572	20241205	113300	47189722	1854	1853	1854	1853	14
573	20241205	113200	47163779	1850	1850	1850	1850	256
574	20241205	113100	46690179	1850	1850	1850	1850	100
575	20241205	113000	46505179	1853	1853	1853	1853	0
576	20241205	112900	46505179	1853	1853	1853	1853	0
577	20241205	112800	46505179	1853	1853	1853	1853	0
578	20241205	112700	46505179	1853	1853	1853	1853	0
579	20241205	112600	46505179	1853	1853	1853	1853	0
580	20241205	112500	46505179	1853	1853	1853	1853	0
581	20241205	112400	46505179	1853	1853	1853	1853	3
582	20241205	112300	46499620	1853	1853	1853	1853	0
583	20241205	112200	46499620	1853	1853	1853	1853	18
584	20241205	112100	46466266	1853	1853	1853	1853	0
585	20241205	112000	46466266	1853	1853	1853	1853	0
586	20241205	111900	46466266	1853	1853	1853	1853	10
587	20241205	111800	46447736	1853	1853	1853	1853	0
588	20241205	111700	46447736	1853	1853	1853	1853	0
589	20241205	111600	46447736	1853	1853	1853	1853	50
590	20241205	111500	46355086	1854	1854	1854	1854	0
591	20241205	111400	46355086	1854	1854	1854	1854	0
592	20241205	111300	46355086	1854	1850	1854	1850	502
593	20241205	111200	45426382	1854	1854	1854	1854	0
594	20241205	111100	45426382	1854	1854	1854	1854	0
595	20241205	111000	45426382	1854	1854	1854	1854	0
596	20241205	110900	45426382	1854	1854	1854	1854	0
597	20241205	110800	45426382	1854	1854	1854	1854	0
598	20241205	110700	45426382	1854	1854	1854	1854	0
599	20241205	110600	45426382	1854	1854	1854	1854	0
600	20241205	110500	45426382	1854	1850	1854	1850	216
601	20241205	110400	45026778	1851	1851	1851	1851	5
602	20241205	110300	45017523	1854	1854	1854	1854	0
603	20241205	110200	45017523	1854	1854	1854	1854	0
604	20241205	110100	45017523	1854	1854	1854	1854	0
605	20241205	110000	45017523	1854	1854	1854	1854	0
606	20241205	105900	45017523	1854	1854	1854	1854	0
607	20241205	105800	45017523	1854	1851	1854	1851	201
608	20241205	105700	44644872	1854	1854	1854	1854	0
609	20241205	105600	44644872	1854	1854	1854	1854	3
610	20241205	105500	44639310	1854	1851	1854	1851	2
611	20241205	105400	44635605	1854	1854	1854	1854	0
612	20241205	105300	44635605	1854	1854	1854	1854	1
613	20241205	105200	44633751	1850	1851	1851	1850	143
614	20241205	105100	44369181	1855	1852	1855	1852	9
615	20241205	105000	44352510	1855	1855	1855	1855	0
616	20241205	104900	44352510	1855	1853	1855	1853	11
617	20241205	104800	44332125	1855	1855	1855	1855	1
618	20241205	104700	44330270	1854	1854	1854	1854	116
619	20241205	104600	44115206	1855	1855	1855	1855	0
620	20241205	104500	44115206	1855	1855	1855	1855	0
621	20241205	104400	44115206	1855	1855	1855	1855	12
622	20241205	104300	44092946	1855	1855	1855	1855	200
623	20241205	104200	43721946	1855	1855	1855	1855	0
624	20241205	104100	43721946	1855	1855	1855	1855	0
625	20241205	104000	43721946	1855	1855	1855	1855	100
626	20241205	103900	43536446	1855	1855	1855	1855	0
627	20241205	103800	43536446	1855	1855	1855	1855	0
628	20241205	103700	43536446	1855	1855	1855	1855	1
629	20241205	103600	43534591	1855	1855	1855	1855	0
630	20241205	103500	43534591	1855	1855	1855	1855	0
631	20241205	103400	43534591	1855	1855	1855	1855	3
632	20241205	103300	43529026	1855	1855	1855	1855	11
633	20241205	103200	43508621	1855	1855	1855	1855	0
634	20241205	103100	43508621	1855	1855	1855	1855	4
635	20241205	103000	43501201	1855	1850	1855	1850	8
636	20241205	102900	43486396	1850	1850	1850	1850	0
637	20241205	102800	43486396	1850	1850	1850	1850	0
638	20241205	102700	43486396	1850	1850	1850	1850	10
639	20241205	102600	43467896	1850	1850	1850	1850	283
640	20241205	102500	42944346	1858	1858	1858	1858	5
641	20241205	102400	42935056	1858	1858	1858	1858	5
642	20241205	102300	42925766	1858	1858	1858	1858	5
643	20241205	102200	42916476	1858	1858	1858	1858	0
644	20241205	102100	42916476	1858	1858	1858	1858	0
645	20241205	102000	42916476	1858	1858	1858	1858	109
646	20241205	101900	42713954	1858	1858	1858	1858	0
647	20241205	101800	42713954	1858	1858	1858	1858	1
648	20241205	101700	42712096	1848	1848	1848	1848	100
649	20241205	101600	42527296	1855	1855	1855	1855	0
650	20241205	101500	42527296	1855	1855	1855	1855	0
651	20241205	101400	42527296	1855	1855	1855	1855	1
652	20241205	101300	42525441	1857	1856	1857	1856	407
653	20241205	101200	41769692	1857	1857	1857	1857	0
654	20241205	101100	41769692	1857	1857	1857	1857	0
655	20241205	101000	41769692	1857	1857	1857	1857	0
656	20241205	100900	41769692	1857	1857	1857	1857	1
657	20241205	100800	41767835	1848	1848	1848	1848	1
658	20241205	100700	41765987	1858	1858	1858	1858	0
659	20241205	100600	41765987	1858	1858	1858	1858	0
660	20241205	100500	41765987	1858	1858	1858	1858	5
661	20241205	100400	41756697	1858	1858	1858	1858	1
662	20241205	100300	41754839	1843	1850	1850	1843	2572
663	20241205	100200	37007053	1859	1850	1859	1850	25
664	20241205	100100	36960749	1850	1851	1853	1850	233
665	20241205	100000	36529591	1859	1859	1859	1859	0
666	20241205	095900	36529591	1859	1859	1859	1859	6
667	20241205	095800	36518437	1851	1859	1859	1851	51
668	20241205	095700	36423951	1859	1859	1859	1859	0
669	20241205	095600	36423951	1859	1859	1859	1859	0
670	20241205	095500	36423951	1859	1858	1859	1858	1161
671	20241205	095400	34266812	1858	1858	1858	1858	0
672	20241205	095300	34266812	1858	1858	1858	1858	1
673	20241205	095200	34264954	1852	1852	1852	1852	1
674	20241205	095100	34263102	1858	1858	1858	1858	538
675	20241205	095000	33263498	1858	1858	1858	1858	0
676	20241205	094900	33263498	1858	1858	1858	1858	11
677	20241205	094800	33243060	1858	1858	1858	1858	1
678	20241205	094700	33241202	1851	1851	1851	1851	1
679	20241205	094600	33239351	1851	1851	1851	1851	183
680	20241205	094500	32900618	1851	1851	1851	1851	15
681	20241205	094400	32872853	1851	1851	1851	1851	431
682	20241205	094300	32075072	1858	1858	1858	1858	18
683	20241205	094200	32041628	1859	1859	1859	1859	1018
684	20241205	094100	30149166	1859	1857	1859	1857	187
685	20241205	094000	29801761	1857	1857	1857	1857	0
686	20241205	093900	29801761	1857	1857	1857	1857	320
687	20241205	093800	29207521	1857	1857	1857	1857	21
688	20241205	093700	29168524	1849	1848	1858	1848	23
689	20241205	093600	29126002	1848	1848	1859	1848	29
690	20241205	093500	29072399	1859	1846	1859	1846	3
691	20241205	093400	29066848	1846	1844	1846	1844	1133
692	20241205	093300	26976481	1845	1848	1858	1845	715
693	20241205	093200	25655584	1847	1858	1858	1847	975
694	20241205	093100	23854257	1847	1847	1847	1847	305
695	20241205	093000	23290922	1846	1846	1846	1845	64
696	20241205	092900	23172800	1860	1860	1860	1860	35
697	20241205	092800	23107700	1860	1860	1860	1860	1076
698	20241205	092700	21106340	1860	1860	1860	1860	1500
699	20241205	092600	18316340	1860	1860	1860	1860	0
700	20241205	092500	18316340	1860	1860	1860	1860	0
701	20241205	092400	18316340	1860	1860	1860	1860	3
702	20241205	092300	18310760	1845	1845	1845	1845	2
703	20241205	092200	18307070	1845	1845	1845	1845	0
704	20241205	092100	18307070	1845	1850	1850	1845	25
705	20241205	092000	18260845	1850	1855	1855	1850	3353
706	20241205	091900	12046910	1860	1859	1860	1855	438
707	20241205	091800	11233552	1860	1860	1860	1860	328
708	20241205	091700	10623472	1861	1861	1861	1861	308
709	20241205	091600	10050284	1861	1875	1876	1860	722
710	20241205	091500	8701463	1875	1875	1875	1875	5
711	20241205	091400	8692088	1876	1876	1876	1876	172
712	20241205	091300	8369416	1876	1876	1876	1876	0
713	20241205	091200	8369416	1876	1876	1876	1876	355
714	20241205	091100	7703436	1876	1876	1876	1876	224
715	20241205	091000	7283212	1876	1876	1877	1875	646
716	20241205	090900	6071347	1857	1876	1876	1857	565
717	20241205	090800	5015361	1880	1880	1880	1880	0
718	20241205	090700	5015361	1880	1880	1880	1880	0
719	20241205	090600	5015361	1880	1880	1880	1880	0
720	20241205	090500	5015361	1880	1860	1880	1860	44
721	20241205	090400	4933321	1881	1881	1881	1881	5
722	20241205	090300	4923916	1883	1883	1883	1883	10
723	20241205	090200	4905086	1884	1875	1884	1875	1709
724	20241205	090100	1694330	1885	1885	1885	1885	1
725	20241205	090000	1692445	1875	1855	1875	1855	909