KissMeData/246250/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	205600	168752457	1897	1897	1897	1897	8207
3	20241205	205500	168752457	1897	1897	1897	1897	0
4	20241205	205400	168752457	1897	1897	1897	1897	0
5	20241205	205300	168752457	1897	1897	1897	1897	0
6	20241205	205200	168752457	1897	1897	1897	1897	0
7	20241205	205100	168752457	1897	1897	1897	1897	0
8	20241205	205000	168752457	1897	1897	1897	1897	0
9	20241205	204900	168752457	1897	1897	1897	1897	0
10	20241205	204800	168752457	1897	1897	1897	1897	0
11	20241205	204700	168752457	1897	1897	1897	1897	0
12	20241205	204600	168752457	1897	1897	1897	1897	0
13	20241205	204500	168752457	1897	1897	1897	1897	0
14	20241205	204400	168752457	1897	1897	1897	1897	0
15	20241205	204300	168752457	1897	1897	1897	1897	0
16	20241205	204200	168752457	1897	1897	1897	1897	0
17	20241205	204100	168752457	1897	1897	1897	1897	0
18	20241205	204000	168752457	1897	1897	1897	1897	0
19	20241205	203900	168752457	1897	1897	1897	1897	0
20	20241205	203800	168752457	1897	1897	1897	1897	0
21	20241205	203700	168752457	1897	1897	1897	1897	0
22	20241205	203600	168752457	1897	1897	1897	1897	0
23	20241205	203500	168752457	1897	1897	1897	1897	0
24	20241205	203400	168752457	1897	1897	1897	1897	0
25	20241205	203300	168752457	1897	1897	1897	1897	0
26	20241205	203200	168752457	1897	1897	1897	1897	0
27	20241205	203100	168752457	1897	1897	1897	1897	0
28	20241205	203000	168752457	1897	1897	1897	1897	0
29	20241205	202900	168752457	1897	1897	1897	1897	0
30	20241205	202800	168752457	1897	1897	1897	1897	0
31	20241205	202700	168752457	1897	1897	1897	1897	0
32	20241205	202600	168752457	1897	1897	1897	1897	8207
33	20241205	202500	168752457	1897	1897	1897	1897	0
34	20241205	202400	168752457	1897	1897	1897	1897	0
35	20241205	202300	168752457	1897	1897	1897	1897	0
36	20241205	202200	168752457	1897	1897	1897	1897	0
37	20241205	202100	168752457	1897	1897	1897	1897	0
38	20241205	202000	168752457	1897	1897	1897	1897	0
39	20241205	201900	168752457	1897	1897	1897	1897	0
40	20241205	201800	168752457	1897	1897	1897	1897	0
41	20241205	201700	168752457	1897	1897	1897	1897	0
42	20241205	201600	168752457	1897	1897	1897	1897	0
43	20241205	201500	168752457	1897	1897	1897	1897	0
44	20241205	201400	168752457	1897	1897	1897	1897	0
45	20241205	201300	168752457	1897	1897	1897	1897	0
46	20241205	201200	168752457	1897	1897	1897	1897	0
47	20241205	201100	168752457	1897	1897	1897	1897	0
48	20241205	201000	168752457	1897	1897	1897	1897	0
49	20241205	200900	168752457	1897	1897	1897	1897	0
50	20241205	200800	168752457	1897	1897	1897	1897	0
51	20241205	200700	168752457	1897	1897	1897	1897	0
52	20241205	200600	168752457	1897	1897	1897	1897	0
53	20241205	200500	168752457	1897	1897	1897	1897	0
54	20241205	200400	168752457	1897	1897	1897	1897	0
55	20241205	200300	168752457	1897	1897	1897	1897	0
56	20241205	200200	168752457	1897	1897	1897	1897	0
57	20241205	200100	168752457	1897	1897	1897	1897	0
58	20241205	200000	168752457	1897	1897	1897	1897	0
59	20241205	195900	168752457	1897	1897	1897	1897	0
60	20241205	195800	168752457	1897	1897	1897	1897	0
61	20241205	195700	168752457	1897	1897	1897	1897	0
62	20241205	195600	168752457	1897	1897	1897	1897	8207
63	20241205	195500	168752457	1897	1897	1897	1897	0
64	20241205	195400	168752457	1897	1897	1897	1897	0
65	20241205	195300	168752457	1897	1897	1897	1897	0
66	20241205	195200	168752457	1897	1897	1897	1897	0
67	20241205	195100	168752457	1897	1897	1897	1897	0
68	20241205	195000	168752457	1897	1897	1897	1897	0
69	20241205	194900	168752457	1897	1897	1897	1897	0
70	20241205	194800	168752457	1897	1897	1897	1897	0
71	20241205	194700	168752457	1897	1897	1897	1897	0
72	20241205	194600	168752457	1897	1897	1897	1897	0
73	20241205	194500	168752457	1897	1897	1897	1897	0
74	20241205	194400	168752457	1897	1897	1897	1897	0
75	20241205	194300	168752457	1897	1897	1897	1897	0
76	20241205	194200	168752457	1897	1897	1897	1897	0
77	20241205	194100	168752457	1897	1897	1897	1897	0
78	20241205	194000	168752457	1897	1897	1897	1897	0
79	20241205	193900	168752457	1897	1897	1897	1897	0
80	20241205	193800	168752457	1897	1897	1897	1897	0
81	20241205	193700	168752457	1897	1897	1897	1897	0
82	20241205	193600	168752457	1897	1897	1897	1897	0
83	20241205	193500	168752457	1897	1897	1897	1897	0
84	20241205	193400	168752457	1897	1897	1897	1897	0
85	20241205	193300	168752457	1897	1897	1897	1897	0
86	20241205	193200	168752457	1897	1897	1897	1897	0
87	20241205	193100	168752457	1897	1897	1897	1897	0
88	20241205	193000	168752457	1897	1897	1897	1897	0
89	20241205	192900	168752457	1897	1897	1897	1897	0
90	20241205	192800	168752457	1897	1897	1897	1897	0
91	20241205	192700	168752457	1897	1897	1897	1897	0
92	20241205	192600	168752457	1897	1897	1897	1897	8207
93	20241205	192500	168752457	1897	1897	1897	1897	0
94	20241205	192400	168752457	1897	1897	1897	1897	0
95	20241205	192300	168752457	1897	1897	1897	1897	0
96	20241205	192200	168752457	1897	1897	1897	1897	0
97	20241205	192100	168752457	1897	1897	1897	1897	0
98	20241205	192000	168752457	1897	1897	1897	1897	0
99	20241205	191900	168752457	1897	1897	1897	1897	0
100	20241205	191800	168752457	1897	1897	1897	1897	0
101	20241205	191700	168752457	1897	1897	1897	1897	0
102	20241205	191600	168752457	1897	1897	1897	1897	0
103	20241205	191500	168752457	1897	1897	1897	1897	0
104	20241205	191400	168752457	1897	1897	1897	1897	0
105	20241205	191300	168752457	1897	1897	1897	1897	0
106	20241205	191200	168752457	1897	1897	1897	1897	0
107	20241205	191100	168752457	1897	1897	1897	1897	0
108	20241205	191000	168752457	1897	1897	1897	1897	0
109	20241205	190900	168752457	1897	1897	1897	1897	0
110	20241205	190800	168752457	1897	1897	1897	1897	0
111	20241205	190700	168752457	1897	1897	1897	1897	0
112	20241205	190600	168752457	1897	1897	1897	1897	0
113	20241205	190500	168752457	1897	1897	1897	1897	0
114	20241205	190400	168752457	1897	1897	1897	1897	0
115	20241205	190300	168752457	1897	1897	1897	1897	0
116	20241205	190200	168752457	1897	1897	1897	1897	0
117	20241205	190100	168752457	1897	1897	1897	1897	0
118	20241205	190000	168752457	1897	1897	1897	1897	0
119	20241205	185900	168752457	1897	1897	1897	1897	0
120	20241205	185800	168752457	1897	1897	1897	1897	0
121	20241205	185700	168752457	1897	1897	1897	1897	0
122	20241205	185600	168752457	1897	1897	1897	1897	8207
123	20241205	185500	168752457	1897	1897	1897	1897	0
124	20241205	185400	168752457	1897	1897	1897	1897	0
125	20241205	185300	168752457	1897	1897	1897	1897	0
126	20241205	185200	168752457	1897	1897	1897	1897	0
127	20241205	185100	168752457	1897	1897	1897	1897	0
128	20241205	185000	168752457	1897	1897	1897	1897	0
129	20241205	184900	168752457	1897	1897	1897	1897	0
130	20241205	184800	168752457	1897	1897	1897	1897	0
131	20241205	184700	168752457	1897	1897	1897	1897	0
132	20241205	184600	168752457	1897	1897	1897	1897	0
133	20241205	184500	168752457	1897	1897	1897	1897	0
134	20241205	184400	168752457	1897	1897	1897	1897	0
135	20241205	184300	168752457	1897	1897	1897	1897	0
136	20241205	184200	168752457	1897	1897	1897	1897	0
137	20241205	184100	168752457	1897	1897	1897	1897	0
138	20241205	184000	168752457	1897	1897	1897	1897	0
139	20241205	183900	168752457	1897	1897	1897	1897	0
140	20241205	183800	168752457	1897	1897	1897	1897	0
141	20241205	183700	168752457	1897	1897	1897	1897	0
142	20241205	183600	168752457	1897	1897	1897	1897	0
143	20241205	183500	168752457	1897	1897	1897	1897	0
144	20241205	183400	168752457	1897	1897	1897	1897	0
145	20241205	183300	168752457	1897	1897	1897	1897	0
146	20241205	183200	168752457	1897	1897	1897	1897	0
147	20241205	183100	168752457	1897	1897	1897	1897	0
148	20241205	183000	168752457	1897	1897	1897	1897	0
149	20241205	182900	168752457	1897	1897	1897	1897	0
150	20241205	182800	168752457	1897	1897	1897	1897	0
151	20241205	182700	168752457	1897	1897	1897	1897	0
152	20241205	182600	168752457	1897	1897	1897	1897	8207
153	20241205	182500	168752457	1897	1897	1897	1897	0
154	20241205	182400	168752457	1897	1897	1897	1897	0
155	20241205	182300	168752457	1897	1897	1897	1897	0
156	20241205	182200	168752457	1897	1897	1897	1897	0
157	20241205	182100	168752457	1897	1897	1897	1897	0
158	20241205	182000	168752457	1897	1897	1897	1897	0
159	20241205	181900	168752457	1897	1897	1897	1897	0
160	20241205	181800	168752457	1897	1897	1897	1897	0
161	20241205	181700	168752457	1897	1897	1897	1897	0
162	20241205	181600	168752457	1897	1897	1897	1897	0
163	20241205	181500	168752457	1897	1897	1897	1897	0
164	20241205	181400	168752457	1897	1897	1897	1897	0
165	20241205	181300	168752457	1897	1897	1897	1897	0
166	20241205	181200	168752457	1897	1897	1897	1897	0
167	20241205	181100	168752457	1897	1897	1897	1897	0
168	20241205	181000	168752457	1897	1897	1897	1897	0
169	20241205	180900	168752457	1897	1897	1897	1897	0
170	20241205	180800	168752457	1897	1897	1897	1897	0
171	20241205	180700	168752457	1897	1897	1897	1897	0
172	20241205	180600	168752457	1897	1897	1897	1897	0
173	20241205	180500	168752457	1897	1897	1897	1897	0
174	20241205	180400	168752457	1897	1897	1897	1897	0
175	20241205	180300	168752457	1897	1897	1897	1897	0
176	20241205	180200	168752457	1897	1897	1897	1897	0
177	20241205	180100	168752457	1897	1897	1897	1897	0
178	20241205	180000	168752457	1897	1897	1897	1897	0
179	20241205	175900	168752457	1897	1897	1897	1897	0
180	20241205	175800	168752457	1897	1897	1897	1897	0
181	20241205	175700	168752457	1897	1897	1897	1897	0
182	20241205	175600	168752457	1897	1897	1897	1897	8207
183	20241205	175500	168752457	1897	1897	1897	1897	0
184	20241205	175400	168752457	1897	1897	1897	1897	0
185	20241205	175300	168752457	1897	1897	1897	1897	0
186	20241205	175200	168752457	1897	1897	1897	1897	0
187	20241205	175100	168752457	1897	1897	1897	1897	0
188	20241205	175000	168752457	1897	1897	1897	1897	0
189	20241205	174900	168752457	1897	1897	1897	1897	0
190	20241205	174800	168752457	1897	1897	1897	1897	0
191	20241205	174700	168752457	1897	1897	1897	1897	0
192	20241205	174600	168752457	1897	1897	1897	1897	0
193	20241205	174500	168752457	1897	1897	1897	1897	0
194	20241205	174400	168752457	1897	1897	1897	1897	0
195	20241205	174300	168752457	1897	1897	1897	1897	0
196	20241205	174200	168752457	1897	1897	1897	1897	0
197	20241205	174100	168752457	1897	1897	1897	1897	0
198	20241205	174000	168752457	1897	1897	1897	1897	0
199	20241205	173900	168752457	1897	1897	1897	1897	0
200	20241205	173800	168752457	1897	1897	1897	1897	0
201	20241205	173700	168752457	1897	1897	1897	1897	0
202	20241205	173600	168752457	1897	1897	1897	1897	0
203	20241205	173500	168752457	1897	1897	1897	1897	0
204	20241205	173400	168752457	1897	1897	1897	1897	0
205	20241205	173300	168752457	1897	1897	1897	1897	0
206	20241205	173200	168752457	1897	1897	1897	1897	0
207	20241205	173100	168752457	1897	1897	1897	1897	0
208	20241205	173000	168752457	1897	1897	1897	1897	0
209	20241205	172900	168752457	1897	1897	1897	1897	0
210	20241205	172800	168752457	1897	1897	1897	1897	0
211	20241205	172700	168752457	1897	1897	1897	1897	0
212	20241205	172600	168752457	1897	1897	1897	1897	8207
213	20241205	172500	168752457	1897	1897	1897	1897	0
214	20241205	172400	168752457	1897	1897	1897	1897	0
215	20241205	172300	168752457	1897	1897	1897	1897	0
216	20241205	172200	168752457	1897	1897	1897	1897	0
217	20241205	172100	168752457	1897	1897	1897	1897	0
218	20241205	172000	168752457	1897	1897	1897	1897	0
219	20241205	171900	168752457	1897	1897	1897	1897	0
220	20241205	171800	168752457	1897	1897	1897	1897	0
221	20241205	171700	168752457	1897	1897	1897	1897	0
222	20241205	171600	168752457	1897	1897	1897	1897	0
223	20241205	171500	168752457	1897	1897	1897	1897	0
224	20241205	171400	168752457	1897	1897	1897	1897	0
225	20241205	171300	168752457	1897	1897	1897	1897	0
226	20241205	171200	168752457	1897	1897	1897	1897	0
227	20241205	171100	168752457	1897	1897	1897	1897	0
228	20241205	171000	168752457	1897	1897	1897	1897	0
229	20241205	170900	168752457	1897	1897	1897	1897	0
230	20241205	170800	168752457	1897	1897	1897	1897	0
231	20241205	170700	168752457	1897	1897	1897	1897	0
232	20241205	170600	168752457	1897	1897	1897	1897	0
233	20241205	170500	168752457	1897	1897	1897	1897	0
234	20241205	170400	168752457	1897	1897	1897	1897	0
235	20241205	170300	168752457	1897	1897	1897	1897	0
236	20241205	170200	168752457	1897	1897	1897	1897	0
237	20241205	170100	168752457	1897	1897	1897	1897	0
238	20241205	170000	168752457	1897	1897	1897	1897	0
239	20241205	165900	168752457	1897	1897	1897	1897	0
240	20241205	165800	168752457	1897	1897	1897	1897	0
241	20241205	165700	168752457	1897	1897	1897	1897	0
242	20241205	165600	168752457	1897	1897	1897	1897	8207
243	20241205	165500	168752457	1897	1897	1897	1897	0
244	20241205	165400	168752457	1897	1897	1897	1897	0
245	20241205	165300	168752457	1897	1897	1897	1897	0
246	20241205	165200	168752457	1897	1897	1897	1897	0
247	20241205	165100	168752457	1897	1897	1897	1897	0
248	20241205	165000	168752457	1897	1897	1897	1897	0
249	20241205	164900	168752457	1897	1897	1897	1897	0
250	20241205	164800	168752457	1897	1897	1897	1897	0
251	20241205	164700	168752457	1897	1897	1897	1897	0
252	20241205	164600	168752457	1897	1897	1897	1897	0
253	20241205	164500	168752457	1897	1897	1897	1897	0
254	20241205	164400	168752457	1897	1897	1897	1897	0
255	20241205	164300	168752457	1897	1897	1897	1897	0
256	20241205	164200	168752457	1897	1897	1897	1897	0
257	20241205	164100	168752457	1897	1897	1897	1897	0
258	20241205	164000	168752457	1897	1897	1897	1897	0
259	20241205	163900	168752457	1897	1897	1897	1897	0
260	20241205	163800	168752457	1897	1897	1897	1897	0
261	20241205	163700	168752457	1897	1897	1897	1897	0
262	20241205	163600	168752457	1897	1897	1897	1897	0
263	20241205	163500	168752457	1897	1897	1897	1897	0
264	20241205	163400	168752457	1897	1897	1897	1897	0
265	20241205	163300	168752457	1897	1897	1897	1897	0
266	20241205	163200	168752457	1897	1897	1897	1897	0
267	20241205	163100	168752457	1897	1897	1897	1897	0
268	20241205	163000	168752457	1897	1897	1897	1897	0
269	20241205	162900	168752457	1897	1897	1897	1897	0
270	20241205	162800	168752457	1897	1897	1897	1897	0
271	20241205	162700	168752457	1897	1897	1897	1897	0
272	20241205	162600	168752457	1897	1897	1897	1897	8207
273	20241205	162500	168752457	1897	1897	1897	1897	0
274	20241205	162400	168752457	1897	1897	1897	1897	0
275	20241205	162300	168752457	1897	1897	1897	1897	0
276	20241205	162200	168752457	1897	1897	1897	1897	0
277	20241205	162100	168752457	1897	1897	1897	1897	0
278	20241205	162000	168752457	1897	1897	1897	1897	0
279	20241205	161900	168752457	1897	1897	1897	1897	0
280	20241205	161800	168752457	1897	1897	1897	1897	0
281	20241205	161700	168752457	1897	1897	1897	1897	0
282	20241205	161600	168752457	1897	1897	1897	1897	0
283	20241205	161500	168752457	1897	1897	1897	1897	0
284	20241205	161400	168752457	1897	1897	1897	1897	0
285	20241205	161300	168752457	1897	1897	1897	1897	0
286	20241205	161200	168752457	1897	1897	1897	1897	0
287	20241205	161100	168752457	1897	1897	1897	1897	0
288	20241205	161000	168752457	1897	1897	1897	1897	0
289	20241205	160900	168752457	1897	1897	1897	1897	0
290	20241205	160800	168752457	1897	1897	1897	1897	0
291	20241205	160700	168752457	1897	1897	1897	1897	0
292	20241205	160600	168752457	1897	1897	1897	1897	0
293	20241205	160500	168752457	1897	1897	1897	1897	0
294	20241205	160400	168752457	1897	1897	1897	1897	0
295	20241205	160300	168752457	1897	1897	1897	1897	0
296	20241205	160200	168752457	1897	1897	1897	1897	0
297	20241205	160100	168752457	1897	1897	1897	1897	0
298	20241205	160000	168752457	1897	1897	1897	1897	0
299	20241205	155900	168752457	1897	1897	1897	1897	0
300	20241205	155800	168752457	1897	1897	1897	1897	0
301	20241205	155700	168752457	1897	1897	1897	1897	0
302	20241205	155600	168752457	1897	1897	1897	1897	8207
303	20241205	155500	168752457	1897	1897	1897	1897	0
304	20241205	155400	168752457	1897	1897	1897	1897	0
305	20241205	155300	168752457	1897	1897	1897	1897	0
306	20241205	155200	168752457	1897	1897	1897	1897	0
307	20241205	155100	168752457	1897	1897	1897	1897	0
308	20241205	155000	168752457	1897	1897	1897	1897	0
309	20241205	154900	168752457	1897	1897	1897	1897	0
310	20241205	154800	168752457	1897	1897	1897	1897	0
311	20241205	154700	168752457	1897	1897	1897	1897	0
312	20241205	154600	168752457	1897	1897	1897	1897	0
313	20241205	154500	168752457	1897	1897	1897	1897	0
314	20241205	154400	168752457	1897	1897	1897	1897	0
315	20241205	154300	168752457	1897	1897	1897	1897	0
316	20241205	154200	168752457	1897	1897	1897	1897	0
317	20241205	154100	168752457	1897	1897	1897	1897	0
318	20241205	154000	168752457	1897	1897	1897	1897	0
319	20241205	153900	168752457	1897	1897	1897	1897	0
320	20241205	153800	168752457	1897	1897	1897	1897	0
321	20241205	153700	168752457	1897	1897	1897	1897	0
322	20241205	153600	168752457	1897	1897	1897	1897	0
323	20241205	153500	168752457	1897	1897	1897	1897	0
324	20241205	153400	168752457	1897	1897	1897	1897	0
325	20241205	153300	168752457	1897	1897	1897	1897	0
326	20241205	153200	168752457	1897	1897	1897	1897	0
327	20241205	153100	168752457	1897	1897	1897	1897	0
328	20241205	153000	168752457	1897	1897	1897	1897	8207
329	20241205	152900	153183778	1896	1896	1896	1896	0
330	20241205	152800	153183778	1896	1896	1896	1896	0
331	20241205	152700	153183778	1896	1896	1896	1896	0
332	20241205	152600	153183778	1896	1896	1896	1896	0
333	20241205	152500	153183778	1896	1896	1896	1896	0
334	20241205	152400	153183778	1896	1896	1896	1896	0
335	20241205	152300	153183778	1896	1896	1896	1896	0
336	20241205	152200	153183778	1896	1896	1896	1896	0
337	20241205	152100	153183778	1896	1896	1896	1896	0
338	20241205	152000	153183778	1896	1896	1896	1896	0
339	20241205	151900	153183778	1896	1880	1896	1857	2298
340	20241205	151800	148845342	1882	1881	1882	1881	190
341	20241205	151700	148487948	1883	1883	1883	1883	0
342	20241205	151600	148487948	1883	1883	1883	1883	0
343	20241205	151500	148487948	1883	1883	1883	1883	0
344	20241205	151400	148487948	1883	1883	1883	1883	0
345	20241205	151300	148487948	1883	1883	1883	1883	0
346	20241205	151200	148487948	1883	1883	1883	1883	0
347	20241205	151100	148487948	1883	1880	1883	1880	7
348	20241205	151000	148474779	1863	1883	1883	1859	16
349	20241205	150900	148444934	1883	1883	1883	1883	647
350	20241205	150800	147226633	1882	1880	1882	1880	332
351	20241205	150700	146601815	1880	1880	1880	1875	185
352	20241205	150600	146254020	1875	1878	1880	1875	18
353	20241205	150500	146220195	1878	1878	1878	1878	4
354	20241205	150400	146212683	1879	1879	1879	1879	9
355	20241205	150300	146195772	1879	1879	1879	1879	3
356	20241205	150200	146190135	1880	1862	1880	1861	3667
357	20241205	150100	139353324	1863	1864	1864	1863	7
358	20241205	150000	139340282	1863	1863	1863	1863	0
359	20241205	145900	139340282	1863	1863	1863	1863	0
360	20241205	145800	139340282	1863	1863	1863	1863	106
361	20241205	145700	139142804	1877	1877	1877	1877	1
362	20241205	145600	139140927	1864	1865	1865	1864	1006
363	20241205	145500	137264743	1872	1866	1872	1866	156
364	20241205	145400	136973539	1867	1867	1867	1867	0
365	20241205	145300	136973539	1867	1867	1867	1867	49
366	20241205	145200	136882056	1872	1871	1872	1871	3
367	20241205	145100	136876441	1867	1867	1867	1867	0
368	20241205	145000	136876441	1867	1867	1867	1867	0
369	20241205	144900	136876441	1867	1867	1867	1867	0
370	20241205	144800	136876441	1867	1878	1878	1867	91
371	20241205	144700	136706143	1878	1878	1878	1878	0
372	20241205	144600	136706143	1878	1878	1878	1878	0
373	20241205	144500	136706143	1878	1878	1878	1878	0
374	20241205	144400	136706143	1878	1874	1878	1874	3
375	20241205	144300	136700513	1874	1874	1874	1874	0
376	20241205	144200	136700513	1874	1874	1874	1874	0
377	20241205	144100	136700513	1874	1874	1874	1874	0
378	20241205	144000	136700513	1874	1874	1874	1874	0
379	20241205	143900	136700513	1874	1875	1875	1874	2
380	20241205	143800	136696764	1880	1880	1880	1880	0
381	20241205	143700	136696764	1880	1880	1880	1880	0
382	20241205	143600	136696764	1880	1880	1880	1880	0
383	20241205	143500	136696764	1880	1880	1880	1880	0
384	20241205	143400	136696764	1880	1880	1880	1880	0
385	20241205	143300	136696764	1880	1880	1880	1880	0
386	20241205	143200	136696764	1880	1880	1880	1880	0
387	20241205	143100	136696764	1880	1880	1880	1880	0
388	20241205	143000	136696764	1880	1880	1880	1880	0
389	20241205	142900	136696764	1880	1880	1880	1880	0
390	20241205	142800	136696764	1880	1880	1880	1880	0
391	20241205	142700	136696764	1880	1880	1880	1880	0
392	20241205	142600	136696764	1880	1880	1880	1880	0
393	20241205	142500	136696764	1880	1880	1880	1880	0
394	20241205	142400	136696764	1880	1877	1880	1877	5000
395	20241205	142300	127296770	1880	1880	1880	1880	0
396	20241205	142200	127296770	1880	1880	1880	1880	0
397	20241205	142100	127296770	1880	1880	1880	1880	0
398	20241205	142000	127296770	1880	1880	1880	1880	0
399	20241205	141900	127296770	1880	1880	1880	1880	0
400	20241205	141800	127296770	1880	1880	1880	1880	0
401	20241205	141700	127296770	1880	1879	1880	1879	43
402	20241205	141600	127215951	1880	1879	1880	1879	2
403	20241205	141500	127212192	1880	1880	1880	1879	4
404	20241205	141400	127204673	1880	1881	1881	1880	2
405	20241205	141300	127200912	1874	1870	1874	1870	1001
406	20241205	141200	125329038	1870	1870	1870	1870	0
407	20241205	141100	125329038	1870	1870	1870	1870	0
408	20241205	141000	125329038	1870	1870	1870	1870	0
409	20241205	140900	125329038	1870	1870	1870	1870	0
410	20241205	140800	125329038	1870	1870	1870	1870	0
411	20241205	140700	125329038	1870	1870	1870	1870	0
412	20241205	140600	125329038	1870	1870	1870	1870	0
413	20241205	140500	125329038	1870	1870	1870	1870	0
414	20241205	140400	125329038	1870	1870	1870	1870	0
415	20241205	140300	125329038	1870	1881	1881	1870	9
416	20241205	140200	125312181	1881	1881	1881	1881	0
417	20241205	140100	125312181	1881	1880	1883	1880	5027
418	20241205	140000	115861384	1880	1880	1880	1880	0
419	20241205	135900	115861384	1880	1880	1880	1880	0
420	20241205	135800	115861384	1880	1880	1880	1880	6
421	20241205	135700	115850104	1880	1880	1880	1880	0
422	20241205	135600	115850104	1880	1880	1880	1880	3
423	20241205	135500	115844464	1872	1872	1872	1872	1
424	20241205	135400	115842592	1873	1873	1873	1873	6
425	20241205	135300	115831354	1880	1879	1880	1879	13
426	20241205	135200	115806921	1878	1878	1878	1878	1
427	20241205	135100	115805043	1883	1883	1883	1883	0
428	20241205	135000	115805043	1883	1883	1883	1883	0
429	20241205	134900	115805043	1883	1883	1883	1883	0
430	20241205	134800	115805043	1883	1883	1883	1883	0
431	20241205	134700	115805043	1883	1883	1883	1883	0
432	20241205	134600	115805043	1883	1883	1883	1883	0
433	20241205	134500	115805043	1883	1883	1883	1883	0
434	20241205	134400	115805043	1883	1883	1883	1883	0
435	20241205	134300	115805043	1883	1883	1883	1883	0
436	20241205	134200	115805043	1883	1883	1883	1883	0
437	20241205	134100	115805043	1883	1883	1883	1883	0
438	20241205	134000	115805043	1883	1883	1883	1883	0
439	20241205	133900	115805043	1883	1880	1883	1871	645
440	20241205	133800	114598206	1884	1884	1884	1884	0
441	20241205	133700	114598206	1884	1884	1884	1884	0
442	20241205	133600	114598206	1884	1884	1884	1884	3
443	20241205	133500	114592554	1858	1858	1858	1858	0
444	20241205	133400	114592554	1858	1858	1858	1858	0
445	20241205	133300	114592554	1858	1858	1858	1858	0
446	20241205	133200	114592554	1858	1858	1858	1858	110
447	20241205	133100	114388174	1880	1879	1880	1879	3
448	20241205	133000	114382536	1879	1879	1879	1879	0
449	20241205	132900	114382536	1879	1879	1879	1879	0
450	20241205	132800	114382536	1879	1879	1879	1879	0
451	20241205	132700	114382536	1879	1879	1879	1879	0
452	20241205	132600	114382536	1879	1879	1879	1879	167
453	20241205	132500	114068743	1872	1872	1872	1872	0
454	20241205	132400	114068743	1872	1872	1872	1872	0
455	20241205	132300	114068743	1872	1872	1872	1872	0
456	20241205	132200	114068743	1872	1872	1872	1872	0
457	20241205	132100	114068743	1872	1872	1872	1872	0
458	20241205	132000	114068743	1872	1872	1872	1872	12
459	20241205	131900	114046279	1870	1870	1870	1870	0
460	20241205	131800	114046279	1870	1870	1870	1870	0
461	20241205	131700	114046279	1870	1872	1872	1870	20
462	20241205	131600	114008847	1855	1855	1855	1855	0
463	20241205	131500	114008847	1855	1855	1855	1855	0
464	20241205	131400	114008847	1855	1855	1855	1855	62
465	20241205	131300	113893837	1856	1856	1856	1856	28
466	20241205	131200	113841869	1855	1855	1855	1855	0
467	20241205	131100	113841869	1855	1855	1855	1855	0
468	20241205	131000	113841869	1855	1853	1855	1853	170
469	20241205	130900	113526521	1870	1870	1870	1870	0
470	20241205	130800	113526521	1870	1870	1870	1870	0
471	20241205	130700	113526521	1870	1870	1870	1870	0
472	20241205	130600	113526521	1870	1870	1870	1870	0
473	20241205	130500	113526521	1870	1870	1870	1870	0
474	20241205	130400	113526521	1870	1870	1870	1870	0
475	20241205	130300	113526521	1870	1870	1870	1870	0
476	20241205	130200	113526521	1870	1870	1870	1870	0
477	20241205	130100	113526521	1870	1868	1871	1868	4
478	20241205	130000	113519041	1861	1867	1867	1850	12704
479	20241205	125900	90002332	1867	1867	1867	1867	73
480	20241205	125800	89866041	1867	1867	1867	1867	0
481	20241205	125700	89866041	1867	1867	1867	1867	0
482	20241205	125600	89866041	1867	1867	1867	1867	0
483	20241205	125500	89866041	1867	1871	1871	1867	731
484	20241205	125400	88499026	1871	1871	1871	1871	209
485	20241205	125300	88107987	1871	1871	1871	1871	0
486	20241205	125200	88107987	1871	1871	1871	1871	0
487	20241205	125100	88107987	1871	1871	1871	1871	1
488	20241205	125000	88106116	1889	1888	1889	1888	4
489	20241205	124900	88098563	1870	1874	1874	1870	304
490	20241205	124800	87529139	1874	1875	1875	1874	540
491	20241205	124700	86516749	1875	1875	1875	1875	0
492	20241205	124600	86516749	1875	1875	1875	1875	0
493	20241205	124500	86516749	1875	1875	1875	1875	0
494	20241205	124400	86516749	1875	1888	1888	1875	6
495	20241205	124300	86505447	1876	1876	1876	1875	205
496	20241205	124200	86120868	1876	1876	1876	1876	0
497	20241205	124100	86120868	1876	1876	1876	1876	0
498	20241205	124000	86120868	1876	1876	1876	1876	0
499	20241205	123900	86120868	1876	1876	1876	1876	0
500	20241205	123800	86120868	1876	1881	1881	1876	70
501	20241205	123700	85989409	1891	1891	1891	1891	0
502	20241205	123600	85989409	1891	1891	1891	1891	0
503	20241205	123500	85989409	1891	1891	1891	1891	0
504	20241205	123400	85989409	1891	1891	1891	1891	0
505	20241205	123300	85989409	1891	1891	1891	1891	0
506	20241205	123200	85989409	1891	1891	1891	1891	0
507	20241205	123100	85989409	1891	1891	1891	1891	0
508	20241205	123000	85989409	1891	1891	1891	1891	0
509	20241205	122900	85989409	1891	1891	1891	1891	2
510	20241205	122800	85985627	1892	1892	1892	1892	0
511	20241205	122700	85985627	1892	1892	1892	1892	0
512	20241205	122600	85985627	1892	1892	1892	1892	0
513	20241205	122500	85985627	1892	1892	1892	1892	160
514	20241205	122400	85682907	1880	1880	1880	1880	0
515	20241205	122300	85682907	1880	1880	1880	1880	0
516	20241205	122200	85682907	1880	1880	1880	1880	0
517	20241205	122100	85682907	1880	1880	1880	1880	0
518	20241205	122000	85682907	1880	1882	1882	1880	96
519	20241205	121900	85502399	1883	1884	1884	1883	46
520	20241205	121800	85415742	1906	1906	1906	1906	0
521	20241205	121700	85415742	1906	1906	1906	1906	0
522	20241205	121600	85415742	1906	1906	1906	1906	0
523	20241205	121500	85415742	1906	1906	1906	1906	0
524	20241205	121400	85415742	1906	1906	1906	1906	0
525	20241205	121300	85415742	1906	1906	1906	1906	0
526	20241205	121200	85415742	1906	1906	1906	1906	0
527	20241205	121100	85415742	1906	1899	1906	1899	200
528	20241205	121000	85035139	1912	1912	1912	1912	0
529	20241205	120900	85035139	1912	1912	1912	1912	0
530	20241205	120800	85035139	1912	1912	1912	1912	0
531	20241205	120700	85035139	1912	1912	1912	1912	0
532	20241205	120600	85035139	1912	1912	1912	1912	0
533	20241205	120500	85035139	1912	1912	1912	1912	0
534	20241205	120400	85035139	1912	1912	1912	1912	0
535	20241205	120300	85035139	1912	1912	1912	1912	0
536	20241205	120200	85035139	1912	1912	1912	1912	0
537	20241205	120100	85035139	1912	1912	1912	1912	0
538	20241205	120000	85035139	1912	1912	1912	1912	0
539	20241205	115900	85035139	1912	1912	1912	1912	0
540	20241205	115800	85035139	1912	1912	1912	1912	0
541	20241205	115700	85035139	1912	1912	1912	1912	0
542	20241205	115600	85035139	1912	1912	1912	1912	0
543	20241205	115500	85035139	1912	1912	1912	1912	2
544	20241205	115400	85031315	1910	1900	1910	1900	1000
545	20241205	115300	83124145	1900	1900	1900	1900	0
546	20241205	115200	83124145	1900	1900	1900	1900	0
547	20241205	115100	83124145	1900	1900	1900	1900	0
548	20241205	115000	83124145	1900	1900	1900	1900	0
549	20241205	114900	83124145	1900	1900	1900	1900	0
550	20241205	114800	83124145	1900	1900	1900	1900	0
551	20241205	114700	83124145	1900	1900	1900	1900	0
552	20241205	114600	83124145	1900	1900	1900	1900	0
553	20241205	114500	83124145	1900	1900	1900	1900	1000
554	20241205	114400	81224145	1900	1900	1900	1900	0
555	20241205	114300	81224145	1900	1900	1900	1900	0
556	20241205	114200	81224145	1900	1899	1900	1899	1000
557	20241205	114100	79325133	1899	1899	1899	1899	0
558	20241205	114000	79325133	1899	1897	1899	1897	1000
559	20241205	113900	77427129	1898	1898	1898	1898	0
560	20241205	113800	77427129	1898	1898	1898	1898	0
561	20241205	113700	77427129	1898	1898	1898	1898	0
562	20241205	113600	77427129	1898	1897	1898	1897	1000
563	20241205	113500	75529349	1897	1897	1897	1897	1
564	20241205	113400	75527452	1897	1897	1897	1897	0
565	20241205	113300	75527452	1897	1897	1897	1897	0
566	20241205	113200	75527452	1897	1891	1897	1891	224
567	20241205	113100	75103491	1875	1875	1875	1875	0
568	20241205	113000	75103491	1875	1875	1875	1875	0
569	20241205	112900	75103491	1875	1875	1875	1875	149
570	20241205	112800	74824116	1876	1876	1876	1876	0
571	20241205	112700	74824116	1876	1876	1876	1876	0
572	20241205	112600	74824116	1876	1876	1876	1876	0
573	20241205	112500	74824116	1876	1876	1876	1876	0
574	20241205	112400	74824116	1876	1876	1876	1876	0
575	20241205	112300	74824116	1876	1881	1881	1876	3022
576	20241205	112200	69142780	1898	1898	1898	1898	0
577	20241205	112100	69142780	1898	1898	1898	1898	0
578	20241205	112000	69142780	1898	1898	1898	1898	0
579	20241205	111900	69142780	1898	1898	1898	1898	0
580	20241205	111800	69142780	1898	1898	1898	1898	0
581	20241205	111700	69142780	1898	1898	1898	1898	4
582	20241205	111600	69135188	1899	1899	1899	1899	0
583	20241205	111500	69135188	1899	1898	1899	1898	100
584	20241205	111400	68945298	1899	1899	1899	1899	0
585	20241205	111300	68945298	1899	1899	1899	1899	0
586	20241205	111200	68945298	1899	1899	1899	1899	0
587	20241205	111100	68945298	1899	1899	1899	1899	0
588	20241205	111000	68945298	1899	1899	1899	1899	0
589	20241205	110900	68945298	1899	1899	1899	1899	104
590	20241205	110800	68747802	1899	1898	1899	1898	50
591	20241205	110700	68652856	1898	1897	1898	1897	14
592	20241205	110600	68626286	1889	1889	1889	1889	0
593	20241205	110500	68626286	1889	1889	1889	1889	10
594	20241205	110400	68607396	1889	1889	1889	1889	3
595	20241205	110300	68601729	1874	1874	1874	1874	40
596	20241205	110200	68526769	1874	1874	1874	1874	12
597	20241205	110100	68504281	1900	1900	1900	1900	0
598	20241205	110000	68504281	1900	1900	1900	1900	0
599	20241205	105900	68504281	1900	1900	1900	1900	0
600	20241205	105800	68504281	1900	1900	1900	1900	0
601	20241205	105700	68504281	1900	1900	1900	1900	0
602	20241205	105600	68504281	1900	1900	1900	1900	0
603	20241205	105500	68504281	1900	1900	1900	1900	0
604	20241205	105400	68504281	1900	1900	1900	1900	0
605	20241205	105300	68504281	1900	1899	1900	1899	1000
606	20241205	105200	66605264	1899	1896	1899	1896	1000
607	20241205	105100	64708913	1896	1896	1896	1896	0
608	20241205	105000	64708913	1896	1896	1896	1896	0
609	20241205	104900	64708913	1896	1892	1896	1892	1000
610	20241205	104800	62814045	1892	1892	1892	1892	0
611	20241205	104700	62814045	1892	1892	1892	1892	0
612	20241205	104600	62814045	1892	1892	1892	1892	0
613	20241205	104500	62814045	1892	1892	1892	1892	0
614	20241205	104400	62814045	1892	1892	1892	1892	0
615	20241205	104300	62814045	1892	1887	1892	1887	1000
616	20241205	104200	60922805	1887	1887	1887	1887	1000
617	20241205	104100	59035805	1888	1888	1888	1888	1000
618	20241205	104000	57147805	1887	1885	1887	1885	1000
619	20241205	103900	55261505	1888	1888	1888	1888	0
620	20241205	103800	55261505	1888	1875	1888	1875	1842
621	20241205	103700	51805911	1872	1872	1872	1872	0
622	20241205	103600	51805911	1872	1856	1872	1856	2153
623	20241205	103500	47779495	1846	1846	1846	1846	0
624	20241205	103400	47779495	1846	1856	1856	1846	24
625	20241205	103300	47735031	1856	1855	1856	1855	100
626	20241205	103200	47549440	1855	1855	1855	1855	70
627	20241205	103100	47419590	1854	1853	1854	1853	107
628	20241205	103000	47221219	1853	1853	1853	1853	30
629	20241205	102900	47165629	1839	1839	1839	1839	0
630	20241205	102800	47165629	1839	1839	1839	1839	500
631	20241205	102700	46246129	1838	1838	1838	1838	0
632	20241205	102600	46246129	1838	1838	1838	1838	0
633	20241205	102500	46246129	1838	1855	1855	1838	60
634	20241205	102400	46135679	1855	1855	1855	1855	0
635	20241205	102300	46135679	1855	1855	1855	1855	0
636	20241205	102200	46135679	1855	1855	1855	1855	0
637	20241205	102100	46135679	1855	1855	1855	1855	0
638	20241205	102000	46135679	1855	1855	1855	1855	0
639	20241205	101900	46135679	1855	1855	1855	1855	0
640	20241205	101800	46135679	1855	1855	1855	1855	0
641	20241205	101700	46135679	1855	1855	1855	1855	1
642	20241205	101600	46133824	1836	1836	1836	1836	1
643	20241205	101500	46131988	1836	1836	1836	1836	30
644	20241205	101400	46076908	1855	1836	1855	1836	2
645	20241205	101300	46073217	1856	1856	1856	1856	1
646	20241205	101200	46071361	1836	1837	1837	1836	1182
647	20241205	101100	43900646	1840	1840	1840	1840	909
648	20241205	101000	42228086	1840	1836	1840	1836	2
649	20241205	100900	42224410	1838	1840	1840	1838	785
650	20241205	100800	40780152	1846	1850	1850	1840	1109
651	20241205	100700	38736240	1848	1860	1867	1848	3004
652	20241205	100600	33172039	1860	1869	1869	1860	1050
653	20241205	100500	31218567	1869	1869	1869	1869	1
654	20241205	100400	31216698	1864	1864	1864	1864	0
655	20241205	100300	31216698	1864	1864	1864	1864	0
656	20241205	100200	31216698	1864	1864	1864	1864	1
657	20241205	100100	31214834	1860	1861	1861	1860	489
658	20241205	100000	30304845	1862	1863	1863	1862	1293
659	20241205	095900	27896204	1863	1863	1863	1863	0
660	20241205	095800	27896204	1863	1868	1868	1863	2244
661	20241205	095700	23710260	1868	1868	1868	1868	0
662	20241205	095600	23710260	1868	1868	1868	1868	110
663	20241205	095500	23504780	1869	1869	1869	1869	0
664	20241205	095400	23504780	1869	1870	1870	1869	30
665	20241205	095300	23448699	1868	1868	1868	1868	0
666	20241205	095200	23448699	1868	1868	1868	1868	0
667	20241205	095100	23448699	1868	1868	1868	1868	0
668	20241205	095000	23448699	1868	1868	1868	1868	0
669	20241205	094900	23448699	1868	1868	1868	1868	0
670	20241205	094800	23448699	1868	1868	1868	1868	1
671	20241205	094700	23446831	1866	1866	1866	1866	0
672	20241205	094600	23446831	1866	1866	1866	1866	0
673	20241205	094500	23446831	1866	1866	1866	1866	0
674	20241205	094400	23446831	1866	1876	1876	1866	55
675	20241205	094300	23343681	1876	1876	1876	1876	5
676	20241205	094200	23334301	1875	1875	1875	1875	269
677	20241205	094100	22829926	1875	1869	1875	1869	1037
678	20241205	094000	20887675	1864	1864	1864	1864	0
679	20241205	093900	20887675	1864	1864	1864	1864	0
680	20241205	093800	20887675	1864	1864	1864	1864	0
681	20241205	093700	20887675	1864	1864	1864	1864	0
682	20241205	093600	20887675	1864	1864	1864	1864	1800
683	20241205	093500	17532475	1864	1864	1864	1863	788
684	20241205	093400	16064126	1864	1864	1864	1864	19
685	20241205	093300	16028710	1864	1864	1864	1864	537
686	20241205	093200	15027742	1863	1863	1863	1863	0
687	20241205	093100	15027742	1863	1863	1863	1863	0
688	20241205	093000	15027742	1863	1865	1865	1863	948
689	20241205	092900	13260511	1869	1869	1869	1869	10
690	20241205	092800	13241821	1863	1863	1863	1863	28
691	20241205	092700	13189657	1869	1869	1869	1869	10
692	20241205	092600	13170967	1863	1863	1863	1863	1
693	20241205	092500	13169104	1863	1863	1863	1863	10
694	20241205	092400	13150474	1862	1862	1862	1862	0
695	20241205	092300	13150474	1862	1862	1862	1862	0
696	20241205	092200	13150474	1862	1862	1862	1862	20
697	20241205	092100	13113234	1861	1861	1861	1861	1
698	20241205	092000	13111373	1861	1866	1866	1861	516
699	20241205	091900	12149938	1870	1870	1870	1870	0
700	20241205	091800	12149938	1870	1870	1870	1870	0
701	20241205	091700	12149938	1870	1878	1878	1868	1899
702	20241205	091600	8596301	1877	1877	1877	1877	0
703	20241205	091500	8596301	1877	1877	1877	1877	0
704	20241205	091400	8596301	1877	1877	1877	1877	0
705	20241205	091300	8596301	1877	1877	1877	1877	0
706	20241205	091200	8596301	1877	1877	1877	1877	0
707	20241205	091100	8596301	1877	1877	1877	1877	0
708	20241205	091000	8596301	1877	1885	1885	1877	1643
709	20241205	090900	5512310	1878	1885	1885	1878	509
710	20241205	090800	4554863	1888	1890	1890	1888	116
711	20241205	090700	4335677	1893	1901	1901	1893	2041
712	20241205	090600	456469	1914	1914	1914	1914	102
713	20241205	090500	261241	1914	1913	1914	1913	74
714	20241205	090400	119667	1905	1905	1905	1905	0
715	20241205	090300	119667	1905	1905	1905	1905	0
716	20241205	090200	119667	1905	1905	1905	1905	5
717	20241205	090100	110142	1899	1899	1899	1899	0
718	20241205	090000	110142	1899	1899	1899	1899	58