KissMeData/095720/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200900	191222155	1676	1676	1676	1676	4931
3	20241202	200800	191222155	1676	1676	1676	1676	0
4	20241202	200700	191222155	1676	1676	1676	1676	0
5	20241202	200600	191222155	1676	1676	1676	1676	0
6	20241202	200500	191222155	1676	1676	1676	1676	0
7	20241202	200400	191222155	1676	1676	1676	1676	0
8	20241202	200300	191222155	1676	1676	1676	1676	0
9	20241202	200200	191222155	1676	1676	1676	1676	0
10	20241202	200100	191222155	1676	1676	1676	1676	0
11	20241202	200000	191222155	1676	1676	1676	1676	0
12	20241202	195900	191222155	1676	1676	1676	1676	0
13	20241202	195800	191222155	1676	1676	1676	1676	0
14	20241202	195700	191222155	1676	1676	1676	1676	0
15	20241202	195600	191222155	1676	1676	1676	1676	0
16	20241202	195500	191222155	1676	1676	1676	1676	0
17	20241202	195400	191222155	1676	1676	1676	1676	0
18	20241202	195300	191222155	1676	1676	1676	1676	0
19	20241202	195200	191222155	1676	1676	1676	1676	0
20	20241202	195100	191222155	1676	1676	1676	1676	0
21	20241202	195000	191222155	1676	1676	1676	1676	0
22	20241202	194900	191222155	1676	1676	1676	1676	0
23	20241202	194800	191222155	1676	1676	1676	1676	0
24	20241202	194700	191222155	1676	1676	1676	1676	0
25	20241202	194600	191222155	1676	1676	1676	1676	0
26	20241202	194500	191222155	1676	1676	1676	1676	0
27	20241202	194400	191222155	1676	1676	1676	1676	0
28	20241202	194300	191222155	1676	1676	1676	1676	0
29	20241202	194200	191222155	1676	1676	1676	1676	0
30	20241202	194100	191222155	1676	1676	1676	1676	0
31	20241202	194000	191222155	1676	1676	1676	1676	0
32	20241202	193900	191222155	1676	1676	1676	1676	4931
33	20241202	193800	191222155	1676	1676	1676	1676	0
34	20241202	193700	191222155	1676	1676	1676	1676	0
35	20241202	193600	191222155	1676	1676	1676	1676	0
36	20241202	193500	191222155	1676	1676	1676	1676	0
37	20241202	193400	191222155	1676	1676	1676	1676	0
38	20241202	193300	191222155	1676	1676	1676	1676	0
39	20241202	193200	191222155	1676	1676	1676	1676	0
40	20241202	193100	191222155	1676	1676	1676	1676	0
41	20241202	193000	191222155	1676	1676	1676	1676	0
42	20241202	192900	191222155	1676	1676	1676	1676	0
43	20241202	192800	191222155	1676	1676	1676	1676	0
44	20241202	192700	191222155	1676	1676	1676	1676	0
45	20241202	192600	191222155	1676	1676	1676	1676	0
46	20241202	192500	191222155	1676	1676	1676	1676	0
47	20241202	192400	191222155	1676	1676	1676	1676	0
48	20241202	192300	191222155	1676	1676	1676	1676	0
49	20241202	192200	191222155	1676	1676	1676	1676	0
50	20241202	192100	191222155	1676	1676	1676	1676	0
51	20241202	192000	191222155	1676	1676	1676	1676	0
52	20241202	191900	191222155	1676	1676	1676	1676	0
53	20241202	191800	191222155	1676	1676	1676	1676	0
54	20241202	191700	191222155	1676	1676	1676	1676	0
55	20241202	191600	191222155	1676	1676	1676	1676	0
56	20241202	191500	191222155	1676	1676	1676	1676	0
57	20241202	191400	191222155	1676	1676	1676	1676	0
58	20241202	191300	191222155	1676	1676	1676	1676	0
59	20241202	191200	191222155	1676	1676	1676	1676	0
60	20241202	191100	191222155	1676	1676	1676	1676	0
61	20241202	191000	191222155	1676	1676	1676	1676	0
62	20241202	190900	191222155	1676	1676	1676	1676	4931
63	20241202	190800	191222155	1676	1676	1676	1676	0
64	20241202	190700	191222155	1676	1676	1676	1676	0
65	20241202	190600	191222155	1676	1676	1676	1676	0
66	20241202	190500	191222155	1676	1676	1676	1676	0
67	20241202	190400	191222155	1676	1676	1676	1676	0
68	20241202	190300	191222155	1676	1676	1676	1676	0
69	20241202	190200	191222155	1676	1676	1676	1676	0
70	20241202	190100	191222155	1676	1676	1676	1676	0
71	20241202	190000	191222155	1676	1676	1676	1676	0
72	20241202	185900	191222155	1676	1676	1676	1676	0
73	20241202	185800	191222155	1676	1676	1676	1676	0
74	20241202	185700	191222155	1676	1676	1676	1676	0
75	20241202	185600	191222155	1676	1676	1676	1676	0
76	20241202	185500	191222155	1676	1676	1676	1676	0
77	20241202	185400	191222155	1676	1676	1676	1676	0
78	20241202	185300	191222155	1676	1676	1676	1676	0
79	20241202	185200	191222155	1676	1676	1676	1676	0
80	20241202	185100	191222155	1676	1676	1676	1676	0
81	20241202	185000	191222155	1676	1676	1676	1676	0
82	20241202	184900	191222155	1676	1676	1676	1676	0
83	20241202	184800	191222155	1676	1676	1676	1676	0
84	20241202	184700	191222155	1676	1676	1676	1676	0
85	20241202	184600	191222155	1676	1676	1676	1676	0
86	20241202	184500	191222155	1676	1676	1676	1676	0
87	20241202	184400	191222155	1676	1676	1676	1676	0
88	20241202	184300	191222155	1676	1676	1676	1676	0
89	20241202	184200	191222155	1676	1676	1676	1676	0
90	20241202	184100	191222155	1676	1676	1676	1676	0
91	20241202	184000	191222155	1676	1676	1676	1676	0
92	20241202	183900	191222155	1676	1676	1676	1676	4931
93	20241202	183800	191222155	1676	1676	1676	1676	0
94	20241202	183700	191222155	1676	1676	1676	1676	0
95	20241202	183600	191222155	1676	1676	1676	1676	0
96	20241202	183500	191222155	1676	1676	1676	1676	0
97	20241202	183400	191222155	1676	1676	1676	1676	0
98	20241202	183300	191222155	1676	1676	1676	1676	0
99	20241202	183200	191222155	1676	1676	1676	1676	0
100	20241202	183100	191222155	1676	1676	1676	1676	0
101	20241202	183000	191222155	1676	1676	1676	1676	0
102	20241202	182900	191222155	1676	1676	1676	1676	0
103	20241202	182800	191222155	1676	1676	1676	1676	0
104	20241202	182700	191222155	1676	1676	1676	1676	0
105	20241202	182600	191222155	1676	1676	1676	1676	0
106	20241202	182500	191222155	1676	1676	1676	1676	0
107	20241202	182400	191222155	1676	1676	1676	1676	0
108	20241202	182300	191222155	1676	1676	1676	1676	0
109	20241202	182200	191222155	1676	1676	1676	1676	0
110	20241202	182100	191222155	1676	1676	1676	1676	0
111	20241202	182000	191222155	1676	1676	1676	1676	0
112	20241202	181900	191222155	1676	1676	1676	1676	0
113	20241202	181800	191222155	1676	1676	1676	1676	0
114	20241202	181700	191222155	1676	1676	1676	1676	0
115	20241202	181600	191222155	1676	1676	1676	1676	0
116	20241202	181500	191222155	1676	1676	1676	1676	0
117	20241202	181400	191222155	1676	1676	1676	1676	0
118	20241202	181300	191222155	1676	1676	1676	1676	0
119	20241202	181200	191222155	1676	1676	1676	1676	0
120	20241202	181100	191222155	1676	1676	1676	1676	0
121	20241202	181000	191222155	1676	1676	1676	1676	0
122	20241202	180900	191222155	1676	1676	1676	1676	4931
123	20241202	180800	191222155	1676	1676	1676	1676	0
124	20241202	180700	191222155	1676	1676	1676	1676	0
125	20241202	180600	191222155	1676	1676	1676	1676	0
126	20241202	180500	191222155	1676	1676	1676	1676	0
127	20241202	180400	191222155	1676	1676	1676	1676	0
128	20241202	180300	191222155	1676	1676	1676	1676	0
129	20241202	180200	191222155	1676	1676	1676	1676	0
130	20241202	180100	191222155	1676	1676	1676	1676	0
131	20241202	180000	191222155	1676	1676	1676	1676	0
132	20241202	175900	191222155	1676	1676	1676	1676	0
133	20241202	175800	191222155	1676	1676	1676	1676	0
134	20241202	175700	191222155	1676	1676	1676	1676	0
135	20241202	175600	191222155	1676	1676	1676	1676	0
136	20241202	175500	191222155	1676	1676	1676	1676	0
137	20241202	175400	191222155	1676	1676	1676	1676	0
138	20241202	175300	191222155	1676	1676	1676	1676	0
139	20241202	175200	191222155	1676	1676	1676	1676	0
140	20241202	175100	191222155	1676	1676	1676	1676	0
141	20241202	175000	191222155	1676	1676	1676	1676	0
142	20241202	174900	191222155	1676	1676	1676	1676	0
143	20241202	174800	191222155	1676	1676	1676	1676	0
144	20241202	174700	191222155	1676	1676	1676	1676	0
145	20241202	174600	191222155	1676	1676	1676	1676	0
146	20241202	174500	191222155	1676	1676	1676	1676	0
147	20241202	174400	191222155	1676	1676	1676	1676	0
148	20241202	174300	191222155	1676	1676	1676	1676	0
149	20241202	174200	191222155	1676	1676	1676	1676	0
150	20241202	174100	191222155	1676	1676	1676	1676	0
151	20241202	174000	191222155	1676	1676	1676	1676	0
152	20241202	173900	191222155	1676	1676	1676	1676	4931
153	20241202	173800	191222155	1676	1676	1676	1676	0
154	20241202	173700	191222155	1676	1676	1676	1676	0
155	20241202	173600	191222155	1676	1676	1676	1676	0
156	20241202	173500	191222155	1676	1676	1676	1676	0
157	20241202	173400	191222155	1676	1676	1676	1676	0
158	20241202	173300	191222155	1676	1676	1676	1676	0
159	20241202	173200	191222155	1676	1676	1676	1676	0
160	20241202	173100	191222155	1676	1676	1676	1676	0
161	20241202	173000	191222155	1676	1676	1676	1676	0
162	20241202	172900	191222155	1676	1676	1676	1676	0
163	20241202	172800	191222155	1676	1676	1676	1676	0
164	20241202	172700	191222155	1676	1676	1676	1676	0
165	20241202	172600	191222155	1676	1676	1676	1676	0
166	20241202	172500	191222155	1676	1676	1676	1676	0
167	20241202	172400	191222155	1676	1676	1676	1676	0
168	20241202	172300	191222155	1676	1676	1676	1676	0
169	20241202	172200	191222155	1676	1676	1676	1676	0
170	20241202	172100	191222155	1676	1676	1676	1676	0
171	20241202	172000	191222155	1676	1676	1676	1676	0
172	20241202	171900	191222155	1676	1676	1676	1676	0
173	20241202	171800	191222155	1676	1676	1676	1676	0
174	20241202	171700	191222155	1676	1676	1676	1676	0
175	20241202	171600	191222155	1676	1676	1676	1676	0
176	20241202	171500	191222155	1676	1676	1676	1676	0
177	20241202	171400	191222155	1676	1676	1676	1676	0
178	20241202	171300	191222155	1676	1676	1676	1676	0
179	20241202	171200	191222155	1676	1676	1676	1676	0
180	20241202	171100	191222155	1676	1676	1676	1676	0
181	20241202	171000	191222155	1676	1676	1676	1676	0
182	20241202	170900	191222155	1676	1676	1676	1676	4931
183	20241202	170800	191222155	1676	1676	1676	1676	0
184	20241202	170700	191222155	1676	1676	1676	1676	0
185	20241202	170600	191222155	1676	1676	1676	1676	0
186	20241202	170500	191222155	1676	1676	1676	1676	0
187	20241202	170400	191222155	1676	1676	1676	1676	0
188	20241202	170300	191222155	1676	1676	1676	1676	0
189	20241202	170200	191222155	1676	1676	1676	1676	0
190	20241202	170100	191222155	1676	1676	1676	1676	0
191	20241202	170000	191222155	1676	1676	1676	1676	0
192	20241202	165900	191222155	1676	1676	1676	1676	0
193	20241202	165800	191222155	1676	1676	1676	1676	0
194	20241202	165700	191222155	1676	1676	1676	1676	0
195	20241202	165600	191222155	1676	1676	1676	1676	0
196	20241202	165500	191222155	1676	1676	1676	1676	0
197	20241202	165400	191222155	1676	1676	1676	1676	0
198	20241202	165300	191222155	1676	1676	1676	1676	0
199	20241202	165200	191222155	1676	1676	1676	1676	0
200	20241202	165100	191222155	1676	1676	1676	1676	0
201	20241202	165000	191222155	1676	1676	1676	1676	0
202	20241202	164900	191222155	1676	1676	1676	1676	0
203	20241202	164800	191222155	1676	1676	1676	1676	0
204	20241202	164700	191222155	1676	1676	1676	1676	0
205	20241202	164600	191222155	1676	1676	1676	1676	0
206	20241202	164500	191222155	1676	1676	1676	1676	0
207	20241202	164400	191222155	1676	1676	1676	1676	0
208	20241202	164300	191222155	1676	1676	1676	1676	0
209	20241202	164200	191222155	1676	1676	1676	1676	0
210	20241202	164100	191222155	1676	1676	1676	1676	0
211	20241202	164000	191222155	1676	1676	1676	1676	0
212	20241202	163900	191222155	1676	1676	1676	1676	4931
213	20241202	163800	191222155	1676	1676	1676	1676	0
214	20241202	163700	191222155	1676	1676	1676	1676	0
215	20241202	163600	191222155	1676	1676	1676	1676	0
216	20241202	163500	191222155	1676	1676	1676	1676	0
217	20241202	163400	191222155	1676	1676	1676	1676	0
218	20241202	163300	191222155	1676	1676	1676	1676	0
219	20241202	163200	191222155	1676	1676	1676	1676	0
220	20241202	163100	191222155	1676	1676	1676	1676	0
221	20241202	163000	191222155	1676	1676	1676	1676	0
222	20241202	162900	191222155	1676	1676	1676	1676	0
223	20241202	162800	191222155	1676	1676	1676	1676	0
224	20241202	162700	191222155	1676	1676	1676	1676	0
225	20241202	162600	191222155	1676	1676	1676	1676	0
226	20241202	162500	191222155	1676	1676	1676	1676	0
227	20241202	162400	191222155	1676	1676	1676	1676	0
228	20241202	162300	191222155	1676	1676	1676	1676	0
229	20241202	162200	191222155	1676	1676	1676	1676	0
230	20241202	162100	191222155	1676	1676	1676	1676	0
231	20241202	162000	191222155	1676	1676	1676	1676	0
232	20241202	161900	191222155	1676	1676	1676	1676	0
233	20241202	161800	191222155	1676	1676	1676	1676	0
234	20241202	161700	191222155	1676	1676	1676	1676	0
235	20241202	161600	191222155	1676	1676	1676	1676	0
236	20241202	161500	191222155	1676	1676	1676	1676	0
237	20241202	161400	191222155	1676	1676	1676	1676	0
238	20241202	161300	191222155	1676	1676	1676	1676	0
239	20241202	161200	191222155	1676	1676	1676	1676	0
240	20241202	161100	191222155	1676	1676	1676	1676	0
241	20241202	161000	191222155	1676	1676	1676	1676	0
242	20241202	160900	191222155	1676	1676	1676	1676	4931
243	20241202	160800	191222155	1676	1676	1676	1676	0
244	20241202	160700	191222155	1676	1676	1676	1676	0
245	20241202	160600	191222155	1676	1676	1676	1676	0
246	20241202	160500	191222155	1676	1676	1676	1676	0
247	20241202	160400	191222155	1676	1676	1676	1676	0
248	20241202	160300	191222155	1676	1676	1676	1676	0
249	20241202	160200	191222155	1676	1676	1676	1676	0
250	20241202	160100	191222155	1676	1676	1676	1676	0
251	20241202	160000	191222155	1676	1676	1676	1676	0
252	20241202	155900	191222155	1676	1676	1676	1676	0
253	20241202	155800	191222155	1676	1676	1676	1676	0
254	20241202	155700	191222155	1676	1676	1676	1676	0
255	20241202	155600	191222155	1676	1676	1676	1676	0
256	20241202	155500	191222155	1676	1676	1676	1676	0
257	20241202	155400	191222155	1676	1676	1676	1676	0
258	20241202	155300	191222155	1676	1676	1676	1676	0
259	20241202	155200	191222155	1676	1676	1676	1676	0
260	20241202	155100	191222155	1676	1676	1676	1676	0
261	20241202	155000	191222155	1676	1676	1676	1676	0
262	20241202	154900	191222155	1676	1676	1676	1676	0
263	20241202	154800	191222155	1676	1676	1676	1676	0
264	20241202	154700	191222155	1676	1676	1676	1676	0
265	20241202	154600	191222155	1676	1676	1676	1676	0
266	20241202	154500	191222155	1676	1676	1676	1676	0
267	20241202	154400	191222155	1676	1676	1676	1676	0
268	20241202	154300	191222155	1676	1676	1676	1676	0
269	20241202	154200	191222155	1676	1676	1676	1676	0
270	20241202	154100	191222155	1676	1676	1676	1676	0
271	20241202	154000	191222155	1676	1676	1676	1676	0
272	20241202	153900	191222155	1676	1676	1676	1676	4931
273	20241202	153800	191222155	1676	1676	1676	1676	0
274	20241202	153700	191222155	1676	1676	1676	1676	0
275	20241202	153600	191222155	1676	1676	1676	1676	0
276	20241202	153500	191222155	1676	1676	1676	1676	0
277	20241202	153400	191222155	1676	1676	1676	1676	0
278	20241202	153300	191222155	1676	1676	1676	1676	0
279	20241202	153200	191222155	1676	1676	1676	1676	0
280	20241202	153100	191222155	1676	1676	1676	1676	0
281	20241202	153000	191222155	1676	1676	1676	1676	4931
282	20241202	152900	182957799	1652	1652	1652	1652	0
283	20241202	152800	182957799	1652	1652	1652	1652	0
284	20241202	152700	182957799	1652	1652	1652	1652	0
285	20241202	152600	182957799	1652	1652	1652	1652	0
286	20241202	152500	182957799	1652	1652	1652	1652	0
287	20241202	152400	182957799	1652	1652	1652	1652	0
288	20241202	152300	182957799	1652	1652	1652	1652	0
289	20241202	152200	182957799	1652	1652	1652	1652	0
290	20241202	152100	182957799	1652	1652	1652	1652	0
291	20241202	152000	182957799	1652	1652	1652	1652	0
292	20241202	151900	182957799	1652	1652	1652	1645	229
293	20241202	151800	182580619	1658	1660	1660	1646	3090
294	20241202	151700	177492891	1660	1660	1660	1651	16
295	20241202	151600	177466448	1660	1660	1660	1660	1
296	20241202	151500	177464788	1660	1660	1660	1651	4
297	20241202	151400	177458157	1651	1661	1661	1651	26
298	20241202	151300	177415172	1661	1661	1661	1655	12
299	20241202	151200	177395300	1662	1662	1662	1662	2
300	20241202	151100	177391976	1662	1662	1662	1650	24
301	20241202	151000	177352342	1662	1655	1663	1655	212
302	20241202	150900	177000067	1662	1654	1663	1654	822
303	20241202	150800	175637042	1656	1656	1656	1656	1
304	20241202	150700	175635386	1657	1656	1657	1656	446
305	20241202	150600	174896756	1656	1652	1656	1652	2269
306	20241202	150500	171147397	1652	1648	1652	1648	1102
307	20241202	150400	169330207	1648	1648	1648	1646	109
308	20241202	150300	169150777	1648	1648	1648	1648	101
309	20241202	150200	168984329	1648	1648	1648	1648	2
310	20241202	150100	168981033	1646	1648	1648	1646	2
311	20241202	150000	168977739	1648	1648	1648	1646	40
312	20241202	145900	168911831	1648	1647	1648	1647	2000
313	20241202	145800	165616651	1646	1646	1646	1646	0
314	20241202	145700	165616651	1646	1646	1646	1646	24
315	20241202	145600	165577147	1646	1646	1646	1646	71
316	20241202	145500	165460281	1646	1647	1647	1646	1070
317	20241202	145400	163698060	1646	1646	1646	1646	14
318	20241202	145300	163675016	1646	1647	1647	1646	303
319	20241202	145200	163176151	1647	1647	1647	1647	12
320	20241202	145100	163156387	1647	1649	1649	1647	90
321	20241202	145000	163008154	1647	1647	1647	1647	0
322	20241202	144900	163008154	1647	1648	1648	1647	180
323	20241202	144800	162711689	1652	1648	1652	1648	28
324	20241202	144700	162665437	1654	1648	1654	1648	11
325	20241202	144600	162647303	1658	1658	1658	1658	0
326	20241202	144500	162647303	1658	1658	1658	1658	0
327	20241202	144400	162647303	1658	1650	1658	1648	2553
328	20241202	144300	158439929	1648	1648	1648	1648	0
329	20241202	144200	158439929	1648	1650	1650	1648	4078
330	20241202	144100	151718901	1657	1657	1657	1657	1
331	20241202	144000	151717244	1658	1650	1658	1650	20
332	20241202	143900	151684103	1658	1658	1658	1658	0
333	20241202	143800	151684103	1658	1650	1658	1650	749
334	20241202	143700	150448245	1650	1658	1658	1650	5
335	20241202	143600	150439987	1658	1658	1658	1658	1
336	20241202	143500	150438329	1650	1650	1650	1650	2
337	20241202	143400	150435029	1660	1660	1660	1660	0
338	20241202	143300	150435029	1660	1660	1660	1660	0
339	20241202	143200	150435029	1660	1658	1660	1658	1000
340	20241202	143100	148776016	1658	1658	1658	1658	1
341	20241202	143000	148774358	1650	1650	1650	1650	4
342	20241202	142900	148767758	1650	1650	1650	1650	0
343	20241202	142800	148767758	1650	1650	1650	1650	0
344	20241202	142700	148767758	1650	1650	1650	1650	0
345	20241202	142600	148767758	1650	1650	1650	1650	0
346	20241202	142500	148767758	1650	1652	1652	1650	428
347	20241202	142400	148061531	1658	1658	1658	1658	1
348	20241202	142300	148059873	1652	1652	1652	1652	7
349	20241202	142200	148048309	1659	1659	1659	1659	0
350	20241202	142100	148048309	1659	1659	1659	1659	0
351	20241202	142000	148048309	1659	1659	1659	1659	0
352	20241202	141900	148048309	1659	1659	1659	1650	399
353	20241202	141800	147389063	1650	1651	1651	1650	900
354	20241202	141700	145903427	1651	1651	1651	1651	14
355	20241202	141600	145880313	1650	1650	1650	1650	0
356	20241202	141500	145880313	1650	1650	1650	1650	0
357	20241202	141400	145880313	1650	1650	1650	1650	0
358	20241202	141300	145880313	1650	1651	1651	1650	114
359	20241202	141200	145692201	1653	1653	1653	1653	0
360	20241202	141100	145692201	1653	1653	1653	1653	0
361	20241202	141000	145692201	1653	1663	1664	1653	149
362	20241202	140900	145445267	1652	1653	1653	1652	2
363	20241202	140800	145441962	1664	1654	1664	1654	11712
364	20241202	140700	126058594	1654	1655	1655	1654	1035
365	20241202	140600	124345682	1654	1665	1665	1653	22
366	20241202	140500	124309218	1664	1666	1666	1664	87
367	20241202	140400	124164278	1670	1670	1670	1670	0
368	20241202	140300	124164278	1670	1670	1670	1670	0
369	20241202	140200	124164278	1670	1670	1670	1670	1
370	20241202	140100	124162608	1660	1661	1661	1660	1760
371	20241202	140000	121240990	1671	1671	1671	1671	0
372	20241202	135900	121240990	1671	1671	1671	1671	0
373	20241202	135800	121240990	1671	1671	1671	1671	0
374	20241202	135700	121240990	1671	1671	1671	1671	0
375	20241202	135600	121240990	1671	1671	1671	1671	2
376	20241202	135500	121237648	1660	1660	1660	1660	0
377	20241202	135400	121237648	1660	1660	1660	1660	56
378	20241202	135300	121144688	1675	1675	1675	1675	0
379	20241202	135200	121144688	1675	1675	1675	1675	0
380	20241202	135100	121144688	1675	1675	1675	1675	2
381	20241202	135000	121141338	1660	1675	1675	1660	4
382	20241202	134900	121134653	1675	1675	1675	1675	0
383	20241202	134800	121134653	1675	1675	1675	1675	3
384	20241202	134700	121129628	1675	1675	1675	1675	3
385	20241202	134600	121124603	1675	1675	1675	1675	3
386	20241202	134500	121119578	1675	1675	1675	1675	3
387	20241202	134400	121114553	1675	1675	1675	1675	3
388	20241202	134300	121109528	1675	1675	1675	1648	302
389	20241202	134200	120607846	1675	1675	1675	1675	4
390	20241202	134100	120601146	1675	1675	1675	1675	2
391	20241202	134000	120597796	1676	1676	1676	1667	602
392	20241202	133900	119593778	1676	1676	1676	1676	0
393	20241202	133800	119593778	1676	1676	1676	1676	0
394	20241202	133700	119593778	1676	1676	1676	1676	0
395	20241202	133600	119593778	1676	1676	1676	1676	0
396	20241202	133500	119593778	1676	1670	1676	1670	60
397	20241202	133400	119493560	1676	1676	1676	1676	0
398	20241202	133300	119493560	1676	1676	1676	1676	0
399	20241202	133200	119493560	1676	1676	1676	1676	0
400	20241202	133100	119493560	1676	1672	1676	1669	138
401	20241202	133000	119262976	1672	1672	1673	1672	4
402	20241202	132900	119256287	1673	1673	1673	1673	1
403	20241202	132800	119254614	1676	1676	1676	1676	0
404	20241202	132700	119254614	1676	1676	1676	1676	0
405	20241202	132600	119254614	1676	1676	1676	1676	0
406	20241202	132500	119254614	1676	1676	1676	1676	0
407	20241202	132400	119254614	1676	1676	1676	1676	0
408	20241202	132300	119254614	1676	1673	1676	1673	2
409	20241202	132200	119251265	1676	1674	1676	1673	205
410	20241202	132100	118908193	1677	1677	1677	1677	0
411	20241202	132000	118908193	1677	1677	1677	1677	0
412	20241202	131900	118908193	1677	1677	1677	1677	5
413	20241202	131800	118899808	1677	1675	1677	1675	102
414	20241202	131700	118728954	1677	1677	1677	1677	0
415	20241202	131600	118728954	1677	1677	1677	1677	1
416	20241202	131500	118727277	1676	1676	1676	1676	90
417	20241202	131400	118576437	1677	1677	1677	1677	0
418	20241202	131300	118576437	1677	1673	1677	1673	571
419	20241202	131200	117620664	1672	1670	1672	1670	248
420	20241202	131100	117206501	1670	1667	1670	1667	4461
421	20241202	131000	109757120	1666	1664	1666	1664	5326
422	20241202	130900	100891341	1664	1662	1664	1662	2890
423	20241202	130800	96085912	1660	1660	1660	1660	2002
424	20241202	130700	92762592	1662	1662	1662	1662	0
425	20241202	130600	92762592	1662	1661	1662	1661	3
426	20241202	130500	92757608	1662	1661	1662	1661	3107
427	20241202	130400	87594723	1661	1660	1661	1660	1871
428	20241202	130300	84488843	1660	1660	1661	1659	6192
429	20241202	130200	74210121	1661	1654	1661	1652	2013
430	20241202	130100	70869411	1654	1653	1654	1653	368
431	20241202	130000	70261034	1650	1654	1654	1650	4
432	20241202	125900	70254430	1651	1651	1651	1651	482
433	20241202	125800	69458648	1652	1652	1652	1652	32
434	20241202	125700	69405784	1658	1658	1658	1658	0
435	20241202	125600	69405784	1658	1658	1658	1658	0
436	20241202	125500	69405784	1658	1658	1658	1658	0
437	20241202	125400	69405784	1658	1658	1658	1658	0
438	20241202	125300	69405784	1658	1658	1658	1658	0
439	20241202	125200	69405784	1658	1658	1658	1658	0
440	20241202	125100	69405784	1658	1658	1658	1658	0
441	20241202	125000	69405784	1658	1652	1658	1651	53
442	20241202	124900	69318273	1658	1658	1658	1658	0
443	20241202	124800	69318273	1658	1658	1659	1653	35
444	20241202	124700	69260251	1651	1658	1659	1651	645
445	20241202	124600	68195167	1659	1651	1659	1651	1969
446	20241202	124500	64944305	1659	1659	1659	1659	1
447	20241202	124400	64942646	1660	1660	1660	1660	3
448	20241202	124300	64937666	1660	1660	1660	1660	10
449	20241202	124200	64921066	1661	1661	1661	1661	0
450	20241202	124100	64921066	1661	1661	1661	1661	0
451	20241202	124000	64921066	1661	1661	1661	1661	0
452	20241202	123900	64921066	1661	1661	1661	1661	0
453	20241202	123800	64921066	1661	1661	1661	1661	0
454	20241202	123700	64921066	1661	1655	1661	1655	200
455	20241202	123600	64589109	1655	1650	1655	1650	10
456	20241202	123500	64572599	1655	1650	1655	1650	6
457	20241202	123400	64562689	1655	1655	1655	1655	0
458	20241202	123300	64562689	1655	1655	1655	1655	0
459	20241202	123200	64562689	1655	1655	1655	1655	1
460	20241202	123100	64561034	1652	1652	1652	1652	0
461	20241202	123000	64561034	1652	1653	1653	1652	240
462	20241202	122900	64164524	1661	1661	1661	1661	0
463	20241202	122800	64164524	1661	1661	1661	1661	0
464	20241202	122700	64164524	1661	1661	1661	1661	0
465	20241202	122600	64164524	1661	1661	1661	1661	3
466	20241202	122500	64159541	1653	1654	1654	1653	190
467	20241202	122400	63845469	1661	1661	1661	1661	0
468	20241202	122300	63845469	1661	1661	1661	1661	0
469	20241202	122200	63845469	1661	1661	1661	1661	0
470	20241202	122100	63845469	1661	1661	1661	1661	0
471	20241202	122000	63845469	1661	1661	1661	1661	0
472	20241202	121900	63845469	1661	1661	1661	1661	0
473	20241202	121800	63845469	1661	1661	1661	1661	1
474	20241202	121700	63843808	1654	1655	1655	1654	20
475	20241202	121600	63810725	1661	1661	1661	1661	0
476	20241202	121500	63810725	1661	1661	1661	1661	0
477	20241202	121400	63810725	1661	1661	1661	1661	0
478	20241202	121300	63810725	1661	1661	1661	1661	0
479	20241202	121200	63810725	1661	1661	1661	1661	0
480	20241202	121100	63810725	1661	1661	1661	1661	0
481	20241202	121000	63810725	1661	1661	1661	1661	0
482	20241202	120900	63810725	1661	1661	1661	1661	0
483	20241202	120800	63810725	1661	1661	1661	1661	0
484	20241202	120700	63810725	1661	1661	1661	1661	0
485	20241202	120600	63810725	1661	1661	1661	1661	0
486	20241202	120500	63810725	1661	1661	1661	1661	0
487	20241202	120400	63810725	1661	1661	1661	1661	0
488	20241202	120300	63810725	1661	1661	1661	1661	0
489	20241202	120200	63810725	1661	1661	1661	1661	0
490	20241202	120100	63810725	1661	1661	1661	1661	0
491	20241202	120000	63810725	1661	1661	1661	1661	1
492	20241202	115900	63809064	1656	1661	1661	1656	2
493	20241202	115800	63805747	1654	1661	1661	1653	111
494	20241202	115700	63622147	1654	1659	1661	1654	802
495	20241202	115600	62290252	1659	1659	1659	1659	0
496	20241202	115500	62290252	1659	1654	1659	1654	2
497	20241202	115400	62286939	1659	1654	1659	1654	4
498	20241202	115300	62280318	1660	1660	1660	1660	0
499	20241202	115200	62280318	1660	1660	1660	1660	0
500	20241202	115100	62280318	1660	1660	1660	1660	0
501	20241202	115000	62280318	1660	1660	1660	1660	0
502	20241202	114900	62280318	1660	1660	1660	1660	0
503	20241202	114800	62280318	1660	1660	1660	1660	0
504	20241202	114700	62280318	1660	1660	1660	1660	0
505	20241202	114600	62280318	1660	1660	1660	1660	759
506	20241202	114500	61020378	1660	1659	1660	1657	31
507	20241202	114400	60968988	1660	1660	1660	1660	0
508	20241202	114300	60968988	1660	1660	1660	1660	1
509	20241202	114200	60967328	1648	1650	1650	1648	221
510	20241202	114100	60602889	1650	1650	1650	1650	92
511	20241202	114000	60451089	1650	1652	1652	1650	105
512	20241202	113900	60277733	1660	1660	1660	1660	0
513	20241202	113800	60277733	1660	1660	1660	1660	100
514	20241202	113700	60111733	1661	1661	1661	1661	0
515	20241202	113600	60111733	1661	1661	1661	1661	0
516	20241202	113500	60111733	1661	1661	1661	1661	0
517	20241202	113400	60111733	1661	1661	1661	1661	0
518	20241202	113300	60111733	1661	1661	1661	1661	0
519	20241202	113200	60111733	1661	1661	1661	1661	0
520	20241202	113100	60111733	1661	1661	1661	1661	0
521	20241202	113000	60111733	1661	1658	1661	1658	11
522	20241202	112900	60093492	1648	1648	1648	1648	0
523	20241202	112800	60093492	1648	1648	1648	1648	0
524	20241202	112700	60093492	1648	1648	1648	1648	134
525	20241202	112600	59872660	1649	1649	1649	1649	4
526	20241202	112500	59866064	1650	1650	1650	1650	23
527	20241202	112400	59828114	1651	1652	1652	1651	15
528	20241202	112300	59803347	1653	1653	1653	1653	5
529	20241202	112200	59795082	1661	1653	1661	1652	7
530	20241202	112100	59783488	1651	1651	1651	1651	0
531	20241202	112000	59783488	1651	1653	1653	1651	51
532	20241202	111900	59699285	1664	1664	1664	1664	0
533	20241202	111800	59699285	1664	1664	1664	1664	1
534	20241202	111700	59697621	1663	1663	1663	1663	601
535	20241202	111600	58698158	1654	1654	1654	1654	1
536	20241202	111500	58696504	1664	1664	1664	1664	0
537	20241202	111400	58696504	1664	1664	1664	1664	1
538	20241202	111300	58694840	1655	1655	1655	1655	0
539	20241202	111200	58694840	1655	1655	1655	1655	0
540	20241202	111100	58694840	1655	1655	1655	1655	1
541	20241202	111000	58693185	1648	1648	1648	1648	0
542	20241202	110900	58693185	1648	1648	1648	1648	201
543	20241202	110800	58361937	1648	1648	1648	1648	0
544	20241202	110700	58361937	1648	1648	1648	1648	0
545	20241202	110600	58361937	1648	1650	1664	1648	619
546	20241202	110500	57340451	1648	1648	1648	1648	0
547	20241202	110400	57340451	1648	1650	1650	1648	11
548	20241202	110300	57322303	1650	1650	1650	1649	786
549	20241202	110200	56025415	1650	1651	1651	1650	2
550	20241202	110100	56022114	1651	1654	1654	1651	58
551	20241202	110000	55926324	1665	1665	1665	1665	0
552	20241202	105900	55926324	1665	1665	1665	1665	0
553	20241202	105800	55926324	1665	1665	1665	1665	0
554	20241202	105700	55926324	1665	1665	1665	1665	0
555	20241202	105600	55926324	1665	1665	1665	1665	0
556	20241202	105500	55926324	1665	1665	1665	1665	0
557	20241202	105400	55926324	1665	1665	1665	1665	0
558	20241202	105300	55926324	1665	1665	1665	1665	0
559	20241202	105200	55926324	1665	1665	1665	1665	0
560	20241202	105100	55926324	1665	1665	1665	1665	0
561	20241202	105000	55926324	1665	1665	1665	1665	0
562	20241202	104900	55926324	1665	1665	1665	1665	0
563	20241202	104800	55926324	1665	1663	1665	1663	11
564	20241202	104700	55908029	1662	1653	1662	1651	140
565	20241202	104600	55676541	1653	1656	1656	1652	20
566	20241202	104500	55643474	1657	1657	1657	1657	1
567	20241202	104400	55641817	1664	1653	1664	1653	120
568	20241202	104300	55442502	1650	1654	1654	1650	5
569	20241202	104200	55434243	1661	1661	1661	1661	0
570	20241202	104100	55434243	1661	1661	1661	1661	0
571	20241202	104000	55434243	1661	1661	1661	1661	0
572	20241202	103900	55434243	1661	1656	1661	1643	1129
573	20241202	103800	53575002	1665	1665	1665	1665	0
574	20241202	103700	53575002	1665	1665	1665	1665	0
575	20241202	103600	53575002	1665	1665	1665	1665	0
576	20241202	103500	53575002	1665	1665	1665	1665	0
577	20241202	103400	53575002	1665	1665	1665	1665	0
578	20241202	103300	53575002	1665	1663	1665	1663	32
579	20241202	103200	53521758	1664	1664	1664	1664	0
580	20241202	103100	53521758	1664	1659	1664	1659	70
581	20241202	103000	53405507	1660	1657	1661	1650	2150
582	20241202	102900	49853441	1657	1657	1657	1657	11
583	20241202	102800	49835214	1657	1656	1657	1656	221
584	20241202	102700	49469022	1655	1655	1655	1655	0
585	20241202	102600	49469022	1655	1655	1655	1655	0
586	20241202	102500	49469022	1655	1655	1655	1655	0
587	20241202	102400	49469022	1655	1655	1655	1655	51
588	20241202	102300	49384617	1657	1657	1657	1657	11
589	20241202	102200	49366390	1656	1657	1657	1656	4
590	20241202	102100	49359765	1662	1662	1662	1662	5
591	20241202	102000	49351455	1660	1663	1663	1660	356
592	20241202	101900	48760486	1660	1663	1663	1660	21
593	20241202	101800	48725593	1663	1663	1663	1660	14
594	20241202	101700	48702341	1660	1660	1660	1660	4
595	20241202	101600	48695701	1663	1652	1663	1651	56
596	20241202	101500	48603211	1654	1655	1655	1654	2
597	20241202	101400	48599902	1664	1654	1664	1652	34
598	20241202	101300	48543415	1656	1658	1658	1656	4
599	20241202	101200	48536787	1664	1659	1664	1650	251
600	20241202	101100	48121282	1665	1660	1665	1659	92
601	20241202	101000	47968113	1665	1665	1665	1665	35
602	20241202	100900	47909838	1665	1665	1665	1665	2
603	20241202	100800	47906508	1666	1666	1666	1666	0
604	20241202	100700	47906508	1666	1666	1666	1666	0
605	20241202	100600	47906508	1666	1666	1666	1666	0
606	20241202	100500	47906508	1666	1666	1666	1666	10
607	20241202	100400	47889848	1658	1668	1670	1658	906
608	20241202	100300	46384200	1668	1667	1668	1665	3664
609	20241202	100200	40280828	1668	1668	1670	1667	319
610	20241202	100100	39749049	1670	1670	1670	1670	10
611	20241202	100000	39732349	1670	1668	1670	1667	630
612	20241202	095900	38681589	1668	1668	1668	1668	22
613	20241202	095800	38644893	1670	1670	1670	1670	0
614	20241202	095700	38644893	1670	1670	1670	1670	481
615	20241202	095600	37841623	1673	1673	1673	1673	0
616	20241202	095500	37841623	1673	1673	1673	1673	0
617	20241202	095400	37841623	1673	1673	1673	1673	0
618	20241202	095300	37841623	1673	1673	1673	1673	0
619	20241202	095200	37841623	1673	1670	1673	1670	21
620	20241202	095100	37806550	1670	1670	1670	1670	1
621	20241202	095000	37804880	1670	1670	1670	1670	150
622	20241202	094900	37554380	1670	1670	1670	1670	6
623	20241202	094800	37544360	1670	1670	1670	1670	10
624	20241202	094700	37527660	1673	1673	1673	1673	10
625	20241202	094600	37510930	1673	1673	1673	1673	2
626	20241202	094500	37507584	1673	1673	1673	1667	61
627	20241202	094400	37405867	1674	1674	1674	1668	16
628	20241202	094300	37379094	1670	1670	1670	1670	10
629	20241202	094200	37362394	1674	1674	1674	1674	7
630	20241202	094100	37350676	1674	1674	1674	1674	0
631	20241202	094000	37350676	1674	1674	1674	1674	2
632	20241202	093900	37347328	1672	1672	1672	1672	342
633	20241202	093800	36775504	1667	1674	1674	1667	855
634	20241202	093700	35348983	1674	1674	1674	1674	13
635	20241202	093600	35327221	1674	1670	1675	1670	52
636	20241202	093500	35240372	1675	1675	1675	1675	5
637	20241202	093400	35231997	1675	1675	1675	1675	6
638	20241202	093300	35221947	1675	1675	1678	1671	151
639	20241202	093200	34969488	1678	1678	1678	1678	0
640	20241202	093100	34969488	1678	1678	1678	1678	7
641	20241202	093000	34957742	1678	1678	1678	1678	57
642	20241202	092900	34862096	1678	1678	1678	1678	0
643	20241202	092800	34862096	1678	1675	1678	1675	1613
644	20241202	092700	32156567	1675	1670	1675	1670	235
645	20241202	092600	31764112	1670	1670	1670	1670	500
646	20241202	092500	30929112	1677	1677	1677	1677	0
647	20241202	092400	30929112	1677	1677	1677	1677	0
648	20241202	092300	30929112	1677	1670	1677	1670	1640
649	20241202	092200	28190105	1670	1670	1670	1670	221
650	20241202	092100	27821035	1675	1670	1676	1670	22
651	20241202	092000	27784284	1676	1678	1678	1665	1776
652	20241202	091900	24825439	1666	1667	1674	1666	2039
653	20241202	091800	21412625	1674	1674	1674	1674	0
654	20241202	091700	21412625	1674	1674	1674	1674	1
655	20241202	091600	21410951	1667	1667	1667	1667	21
656	20241202	091500	21375944	1670	1670	1670	1670	102
657	20241202	091400	21205604	1679	1670	1679	1670	628
658	20241202	091300	20153173	1670	1670	1670	1670	0
659	20241202	091200	20153173	1670	1670	1670	1670	5200
660	20241202	091100	11469173	1676	1670	1676	1670	1316
661	20241202	091000	9268807	1679	1678	1680	1667	4149
662	20241202	090900	2304556	1678	1677	1678	1677	16
663	20241202	090800	2277718	1678	1677	1678	1677	63
664	20241202	090700	2172014	1678	1678	1678	1678	0
665	20241202	090600	2172014	1678	1678	1678	1678	8
666	20241202	090500	2158590	1679	1679	1679	1679	1
667	20241202	090400	2156911	1679	1683	1683	1679	8
668	20241202	090300	2143475	1685	1685	1685	1685	0
669	20241202	090200	2143475	1685	1685	1685	1685	10
670	20241202	090100	2126625	1678	1679	1679	1678	157
671	20241202	090000	1863035	1686	1686	1687	1680	1105