KissMeData/130740/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	202400	1284689536	1842	1842	1842	1842	3382
3	20241204	202300	1284689536	1842	1842	1842	1842	0
4	20241204	202200	1284689536	1842	1842	1842	1842	0
5	20241204	202100	1284689536	1842	1842	1842	1842	0
6	20241204	202000	1284689536	1842	1842	1842	1842	0
7	20241204	201900	1284689536	1842	1842	1842	1842	0
8	20241204	201800	1284689536	1842	1842	1842	1842	0
9	20241204	201700	1284689536	1842	1842	1842	1842	0
10	20241204	201600	1284689536	1842	1842	1842	1842	0
11	20241204	201500	1284689536	1842	1842	1842	1842	0
12	20241204	201400	1284689536	1842	1842	1842	1842	0
13	20241204	201300	1284689536	1842	1842	1842	1842	0
14	20241204	201200	1284689536	1842	1842	1842	1842	0
15	20241204	201100	1284689536	1842	1842	1842	1842	0
16	20241204	201000	1284689536	1842	1842	1842	1842	0
17	20241204	200900	1284689536	1842	1842	1842	1842	0
18	20241204	200800	1284689536	1842	1842	1842	1842	0
19	20241204	200700	1284689536	1842	1842	1842	1842	0
20	20241204	200600	1284689536	1842	1842	1842	1842	0
21	20241204	200500	1284689536	1842	1842	1842	1842	0
22	20241204	200400	1284689536	1842	1842	1842	1842	0
23	20241204	200300	1284689536	1842	1842	1842	1842	0
24	20241204	200200	1284689536	1842	1842	1842	1842	0
25	20241204	200100	1284689536	1842	1842	1842	1842	0
26	20241204	200000	1284689536	1842	1842	1842	1842	0
27	20241204	195900	1284689536	1842	1842	1842	1842	0
28	20241204	195800	1284689536	1842	1842	1842	1842	0
29	20241204	195700	1284689536	1842	1842	1842	1842	0
30	20241204	195600	1284689536	1842	1842	1842	1842	0
31	20241204	195500	1284689536	1842	1842	1842	1842	0
32	20241204	195400	1284689536	1842	1842	1842	1842	3382
33	20241204	195300	1284689536	1842	1842	1842	1842	0
34	20241204	195200	1284689536	1842	1842	1842	1842	0
35	20241204	195100	1284689536	1842	1842	1842	1842	0
36	20241204	195000	1284689536	1842	1842	1842	1842	0
37	20241204	194900	1284689536	1842	1842	1842	1842	0
38	20241204	194800	1284689536	1842	1842	1842	1842	0
39	20241204	194700	1284689536	1842	1842	1842	1842	0
40	20241204	194600	1284689536	1842	1842	1842	1842	0
41	20241204	194500	1284689536	1842	1842	1842	1842	0
42	20241204	194400	1284689536	1842	1842	1842	1842	0
43	20241204	194300	1284689536	1842	1842	1842	1842	0
44	20241204	194200	1284689536	1842	1842	1842	1842	0
45	20241204	194100	1284689536	1842	1842	1842	1842	0
46	20241204	194000	1284689536	1842	1842	1842	1842	0
47	20241204	193900	1284689536	1842	1842	1842	1842	0
48	20241204	193800	1284689536	1842	1842	1842	1842	0
49	20241204	193700	1284689536	1842	1842	1842	1842	0
50	20241204	193600	1284689536	1842	1842	1842	1842	0
51	20241204	193500	1284689536	1842	1842	1842	1842	0
52	20241204	193400	1284689536	1842	1842	1842	1842	0
53	20241204	193300	1284689536	1842	1842	1842	1842	0
54	20241204	193200	1284689536	1842	1842	1842	1842	0
55	20241204	193100	1284689536	1842	1842	1842	1842	0
56	20241204	193000	1284689536	1842	1842	1842	1842	0
57	20241204	192900	1284689536	1842	1842	1842	1842	0
58	20241204	192800	1284689536	1842	1842	1842	1842	0
59	20241204	192700	1284689536	1842	1842	1842	1842	0
60	20241204	192600	1284689536	1842	1842	1842	1842	0
61	20241204	192500	1284689536	1842	1842	1842	1842	0
62	20241204	192400	1284689536	1842	1842	1842	1842	3382
63	20241204	192300	1284689536	1842	1842	1842	1842	0
64	20241204	192200	1284689536	1842	1842	1842	1842	0
65	20241204	192100	1284689536	1842	1842	1842	1842	0
66	20241204	192000	1284689536	1842	1842	1842	1842	0
67	20241204	191900	1284689536	1842	1842	1842	1842	0
68	20241204	191800	1284689536	1842	1842	1842	1842	0
69	20241204	191700	1284689536	1842	1842	1842	1842	0
70	20241204	191600	1284689536	1842	1842	1842	1842	0
71	20241204	191500	1284689536	1842	1842	1842	1842	0
72	20241204	191400	1284689536	1842	1842	1842	1842	0
73	20241204	191300	1284689536	1842	1842	1842	1842	0
74	20241204	191200	1284689536	1842	1842	1842	1842	0
75	20241204	191100	1284689536	1842	1842	1842	1842	0
76	20241204	191000	1284689536	1842	1842	1842	1842	0
77	20241204	190900	1284689536	1842	1842	1842	1842	0
78	20241204	190800	1284689536	1842	1842	1842	1842	0
79	20241204	190700	1284689536	1842	1842	1842	1842	0
80	20241204	190600	1284689536	1842	1842	1842	1842	0
81	20241204	190500	1284689536	1842	1842	1842	1842	0
82	20241204	190400	1284689536	1842	1842	1842	1842	0
83	20241204	190300	1284689536	1842	1842	1842	1842	0
84	20241204	190200	1284689536	1842	1842	1842	1842	0
85	20241204	190100	1284689536	1842	1842	1842	1842	0
86	20241204	190000	1284689536	1842	1842	1842	1842	0
87	20241204	185900	1284689536	1842	1842	1842	1842	0
88	20241204	185800	1284689536	1842	1842	1842	1842	0
89	20241204	185700	1284689536	1842	1842	1842	1842	0
90	20241204	185600	1284689536	1842	1842	1842	1842	0
91	20241204	185500	1284689536	1842	1842	1842	1842	0
92	20241204	185400	1284689536	1842	1842	1842	1842	3382
93	20241204	185300	1284689536	1842	1842	1842	1842	0
94	20241204	185200	1284689536	1842	1842	1842	1842	0
95	20241204	185100	1284689536	1842	1842	1842	1842	0
96	20241204	185000	1284689536	1842	1842	1842	1842	0
97	20241204	184900	1284689536	1842	1842	1842	1842	0
98	20241204	184800	1284689536	1842	1842	1842	1842	0
99	20241204	184700	1284689536	1842	1842	1842	1842	0
100	20241204	184600	1284689536	1842	1842	1842	1842	0
101	20241204	184500	1284689536	1842	1842	1842	1842	0
102	20241204	184400	1284689536	1842	1842	1842	1842	0
103	20241204	184300	1284689536	1842	1842	1842	1842	0
104	20241204	184200	1284689536	1842	1842	1842	1842	0
105	20241204	184100	1284689536	1842	1842	1842	1842	0
106	20241204	184000	1284689536	1842	1842	1842	1842	0
107	20241204	183900	1284689536	1842	1842	1842	1842	0
108	20241204	183800	1284689536	1842	1842	1842	1842	0
109	20241204	183700	1284689536	1842	1842	1842	1842	0
110	20241204	183600	1284689536	1842	1842	1842	1842	0
111	20241204	183500	1284689536	1842	1842	1842	1842	0
112	20241204	183400	1284689536	1842	1842	1842	1842	0
113	20241204	183300	1284689536	1842	1842	1842	1842	0
114	20241204	183200	1284689536	1842	1842	1842	1842	0
115	20241204	183100	1284689536	1842	1842	1842	1842	0
116	20241204	183000	1284689536	1842	1842	1842	1842	0
117	20241204	182900	1284689536	1842	1842	1842	1842	0
118	20241204	182800	1284689536	1842	1842	1842	1842	0
119	20241204	182700	1284689536	1842	1842	1842	1842	0
120	20241204	182600	1284689536	1842	1842	1842	1842	0
121	20241204	182500	1284689536	1842	1842	1842	1842	0
122	20241204	182400	1284689536	1842	1842	1842	1842	3382
123	20241204	182300	1284689536	1842	1842	1842	1842	0
124	20241204	182200	1284689536	1842	1842	1842	1842	0
125	20241204	182100	1284689536	1842	1842	1842	1842	0
126	20241204	182000	1284689536	1842	1842	1842	1842	0
127	20241204	181900	1284689536	1842	1842	1842	1842	0
128	20241204	181800	1284689536	1842	1842	1842	1842	0
129	20241204	181700	1284689536	1842	1842	1842	1842	0
130	20241204	181600	1284689536	1842	1842	1842	1842	0
131	20241204	181500	1284689536	1842	1842	1842	1842	0
132	20241204	181400	1284689536	1842	1842	1842	1842	0
133	20241204	181300	1284689536	1842	1842	1842	1842	0
134	20241204	181200	1284689536	1842	1842	1842	1842	0
135	20241204	181100	1284689536	1842	1842	1842	1842	0
136	20241204	181000	1284689536	1842	1842	1842	1842	0
137	20241204	180900	1284689536	1842	1842	1842	1842	0
138	20241204	180800	1284689536	1842	1842	1842	1842	0
139	20241204	180700	1284689536	1842	1842	1842	1842	0
140	20241204	180600	1284689536	1842	1842	1842	1842	0
141	20241204	180500	1284689536	1842	1842	1842	1842	0
142	20241204	180400	1284689536	1842	1842	1842	1842	0
143	20241204	180300	1284689536	1842	1842	1842	1842	0
144	20241204	180200	1284689536	1842	1842	1842	1842	0
145	20241204	180100	1284689536	1842	1842	1842	1842	0
146	20241204	180000	1284689536	1842	1842	1842	1842	0
147	20241204	175900	1284689536	1842	1842	1842	1842	0
148	20241204	175800	1284689536	1842	1842	1842	1842	0
149	20241204	175700	1284689536	1842	1842	1842	1842	0
150	20241204	175600	1284689536	1842	1842	1842	1842	0
151	20241204	175500	1284689536	1842	1842	1842	1842	0
152	20241204	175400	1284689536	1842	1842	1842	1842	3382
153	20241204	175300	1284689536	1842	1842	1842	1842	0
154	20241204	175200	1284689536	1842	1842	1842	1842	0
155	20241204	175100	1284689536	1842	1842	1842	1842	0
156	20241204	175000	1284689536	1842	1842	1842	1842	0
157	20241204	174900	1284689536	1842	1842	1842	1842	0
158	20241204	174800	1284689536	1842	1842	1842	1842	0
159	20241204	174700	1284689536	1842	1842	1842	1842	0
160	20241204	174600	1284689536	1842	1842	1842	1842	0
161	20241204	174500	1284689536	1842	1842	1842	1842	0
162	20241204	174400	1284689536	1842	1842	1842	1842	0
163	20241204	174300	1284689536	1842	1842	1842	1842	0
164	20241204	174200	1284689536	1842	1842	1842	1842	0
165	20241204	174100	1284689536	1842	1842	1842	1842	0
166	20241204	174000	1284689536	1842	1842	1842	1842	0
167	20241204	173900	1284689536	1842	1842	1842	1842	0
168	20241204	173800	1284689536	1842	1842	1842	1842	0
169	20241204	173700	1284689536	1842	1842	1842	1842	0
170	20241204	173600	1284689536	1842	1842	1842	1842	0
171	20241204	173500	1284689536	1842	1842	1842	1842	0
172	20241204	173400	1284689536	1842	1842	1842	1842	0
173	20241204	173300	1284689536	1842	1842	1842	1842	0
174	20241204	173200	1284689536	1842	1842	1842	1842	0
175	20241204	173100	1284689536	1842	1842	1842	1842	0
176	20241204	173000	1284689536	1842	1842	1842	1842	0
177	20241204	172900	1284689536	1842	1842	1842	1842	0
178	20241204	172800	1284689536	1842	1842	1842	1842	0
179	20241204	172700	1284689536	1842	1842	1842	1842	0
180	20241204	172600	1284689536	1842	1842	1842	1842	0
181	20241204	172500	1284689536	1842	1842	1842	1842	0
182	20241204	172400	1284689536	1842	1842	1842	1842	3382
183	20241204	172300	1284689536	1842	1842	1842	1842	0
184	20241204	172200	1284689536	1842	1842	1842	1842	0
185	20241204	172100	1284689536	1842	1842	1842	1842	0
186	20241204	172000	1284689536	1842	1842	1842	1842	0
187	20241204	171900	1284689536	1842	1842	1842	1842	0
188	20241204	171800	1284689536	1842	1842	1842	1842	0
189	20241204	171700	1284689536	1842	1842	1842	1842	0
190	20241204	171600	1284689536	1842	1842	1842	1842	0
191	20241204	171500	1284689536	1842	1842	1842	1842	0
192	20241204	171400	1284689536	1842	1842	1842	1842	0
193	20241204	171300	1284689536	1842	1842	1842	1842	0
194	20241204	171200	1284689536	1842	1842	1842	1842	0
195	20241204	171100	1284689536	1842	1842	1842	1842	0
196	20241204	171000	1284689536	1842	1842	1842	1842	0
197	20241204	170900	1284689536	1842	1842	1842	1842	0
198	20241204	170800	1284689536	1842	1842	1842	1842	0
199	20241204	170700	1284689536	1842	1842	1842	1842	0
200	20241204	170600	1284689536	1842	1842	1842	1842	0
201	20241204	170500	1284689536	1842	1842	1842	1842	0
202	20241204	170400	1284689536	1842	1842	1842	1842	0
203	20241204	170300	1284689536	1842	1842	1842	1842	0
204	20241204	170200	1284689536	1842	1842	1842	1842	0
205	20241204	170100	1284689536	1842	1842	1842	1842	0
206	20241204	170000	1284689536	1842	1842	1842	1842	0
207	20241204	165900	1284689536	1842	1842	1842	1842	0
208	20241204	165800	1284689536	1842	1842	1842	1842	0
209	20241204	165700	1284689536	1842	1842	1842	1842	0
210	20241204	165600	1284689536	1842	1842	1842	1842	0
211	20241204	165500	1284689536	1842	1842	1842	1842	0
212	20241204	165400	1284689536	1842	1842	1842	1842	3382
213	20241204	165300	1284689536	1842	1842	1842	1842	0
214	20241204	165200	1284689536	1842	1842	1842	1842	0
215	20241204	165100	1284689536	1842	1842	1842	1842	0
216	20241204	165000	1284689536	1842	1842	1842	1842	0
217	20241204	164900	1284689536	1842	1842	1842	1842	0
218	20241204	164800	1284689536	1842	1842	1842	1842	0
219	20241204	164700	1284689536	1842	1842	1842	1842	0
220	20241204	164600	1284689536	1842	1842	1842	1842	0
221	20241204	164500	1284689536	1842	1842	1842	1842	0
222	20241204	164400	1284689536	1842	1842	1842	1842	0
223	20241204	164300	1284689536	1842	1842	1842	1842	0
224	20241204	164200	1284689536	1842	1842	1842	1842	0
225	20241204	164100	1284689536	1842	1842	1842	1842	0
226	20241204	164000	1284689536	1842	1842	1842	1842	0
227	20241204	163900	1284689536	1842	1842	1842	1842	0
228	20241204	163800	1284689536	1842	1842	1842	1842	0
229	20241204	163700	1284689536	1842	1842	1842	1842	0
230	20241204	163600	1284689536	1842	1842	1842	1842	0
231	20241204	163500	1284689536	1842	1842	1842	1842	0
232	20241204	163400	1284689536	1842	1842	1842	1842	0
233	20241204	163300	1284689536	1842	1842	1842	1842	0
234	20241204	163200	1284689536	1842	1842	1842	1842	0
235	20241204	163100	1284689536	1842	1842	1842	1842	0
236	20241204	163000	1284689536	1842	1842	1842	1842	0
237	20241204	162900	1284689536	1842	1842	1842	1842	0
238	20241204	162800	1284689536	1842	1842	1842	1842	0
239	20241204	162700	1284689536	1842	1842	1842	1842	0
240	20241204	162600	1284689536	1842	1842	1842	1842	0
241	20241204	162500	1284689536	1842	1842	1842	1842	0
242	20241204	162400	1284689536	1842	1842	1842	1842	3382
243	20241204	162300	1284689536	1842	1842	1842	1842	0
244	20241204	162200	1284689536	1842	1842	1842	1842	0
245	20241204	162100	1284689536	1842	1842	1842	1842	0
246	20241204	162000	1284689536	1842	1842	1842	1842	0
247	20241204	161900	1284689536	1842	1842	1842	1842	0
248	20241204	161800	1284689536	1842	1842	1842	1842	0
249	20241204	161700	1284689536	1842	1842	1842	1842	0
250	20241204	161600	1284689536	1842	1842	1842	1842	0
251	20241204	161500	1284689536	1842	1842	1842	1842	0
252	20241204	161400	1284689536	1842	1842	1842	1842	0
253	20241204	161300	1284689536	1842	1842	1842	1842	0
254	20241204	161200	1284689536	1842	1842	1842	1842	0
255	20241204	161100	1284689536	1842	1842	1842	1842	0
256	20241204	161000	1284689536	1842	1842	1842	1842	0
257	20241204	160900	1284689536	1842	1842	1842	1842	0
258	20241204	160800	1284689536	1842	1842	1842	1842	0
259	20241204	160700	1284689536	1842	1842	1842	1842	0
260	20241204	160600	1284689536	1842	1842	1842	1842	0
261	20241204	160500	1284689536	1842	1842	1842	1842	0
262	20241204	160400	1284689536	1842	1842	1842	1842	0
263	20241204	160300	1284689536	1842	1842	1842	1842	0
264	20241204	160200	1284689536	1842	1842	1842	1842	0
265	20241204	160100	1284689536	1842	1842	1842	1842	0
266	20241204	160000	1284689536	1842	1842	1842	1842	0
267	20241204	155900	1284689536	1842	1842	1842	1842	0
268	20241204	155800	1284689536	1842	1842	1842	1842	0
269	20241204	155700	1284689536	1842	1842	1842	1842	0
270	20241204	155600	1284689536	1842	1842	1842	1842	0
271	20241204	155500	1284689536	1842	1842	1842	1842	0
272	20241204	155400	1284689536	1842	1842	1842	1842	3382
273	20241204	155300	1284689536	1842	1842	1842	1842	0
274	20241204	155200	1284689536	1842	1842	1842	1842	0
275	20241204	155100	1284689536	1842	1842	1842	1842	0
276	20241204	155000	1284689536	1842	1842	1842	1842	0
277	20241204	154900	1284689536	1842	1842	1842	1842	0
278	20241204	154800	1284689536	1842	1842	1842	1842	0
279	20241204	154700	1284689536	1842	1842	1842	1842	0
280	20241204	154600	1284689536	1842	1842	1842	1842	0
281	20241204	154500	1284689536	1842	1842	1842	1842	0
282	20241204	154400	1284689536	1842	1842	1842	1842	0
283	20241204	154300	1284689536	1842	1842	1842	1842	0
284	20241204	154200	1284689536	1842	1842	1842	1842	0
285	20241204	154100	1284689536	1842	1842	1842	1842	0
286	20241204	154000	1284689536	1842	1842	1842	1842	0
287	20241204	153900	1284689536	1842	1842	1842	1842	0
288	20241204	153800	1284689536	1842	1842	1842	1842	0
289	20241204	153700	1284689536	1842	1842	1842	1842	0
290	20241204	153600	1284689536	1842	1842	1842	1842	0
291	20241204	153500	1284689536	1842	1842	1842	1842	0
292	20241204	153400	1284689536	1842	1842	1842	1842	0
293	20241204	153300	1284689536	1842	1842	1842	1842	0
294	20241204	153200	1284689536	1842	1842	1842	1842	0
295	20241204	153100	1284689536	1842	1842	1842	1842	0
296	20241204	153000	1284689536	1842	1842	1842	1842	3382
297	20241204	152900	1278459892	1842	1842	1842	1842	0
298	20241204	152800	1278459892	1842	1842	1842	1842	0
299	20241204	152700	1278459892	1842	1842	1842	1842	0
300	20241204	152600	1278459892	1842	1842	1842	1842	0
301	20241204	152500	1278459892	1842	1842	1842	1842	0
302	20241204	152400	1278459892	1842	1842	1842	1842	0
303	20241204	152300	1278459892	1842	1842	1842	1842	0
304	20241204	152200	1278459892	1842	1842	1842	1842	0
305	20241204	152100	1278459892	1842	1842	1842	1842	0
306	20241204	152000	1278459892	1842	1842	1842	1842	0
307	20241204	151900	1278459892	1842	1837	1842	1837	184
308	20241204	151800	1278121739	1822	1822	1834	1821	683
309	20241204	151700	1276877360	1822	1822	1822	1822	33
310	20241204	151600	1276817234	1834	1820	1835	1820	143
311	20241204	151500	1276556470	1835	1821	1835	1821	121
312	20241204	151400	1276336115	1836	1833	1836	1833	272
313	20241204	151300	1275836992	1833	1833	1833	1833	0
314	20241204	151200	1275836992	1833	1813	1833	1813	646
315	20241204	151100	1274664394	1818	1824	1824	1818	109
316	20241204	151000	1274465908	1833	1825	1833	1824	1042
317	20241204	150900	1272564235	1834	1831	1834	1825	209
318	20241204	150800	1272181295	1831	1831	1831	1825	109
319	20241204	150700	1271982020	1836	1836	1836	1836	0
320	20241204	150600	1271982020	1836	1836	1836	1836	0
321	20241204	150500	1271982020	1836	1834	1836	1834	8
322	20241204	150400	1271967340	1836	1834	1836	1834	11
323	20241204	150300	1271947156	1834	1821	1834	1813	2620
324	20241204	150200	1267188826	1818	1836	1836	1818	21
325	20241204	150100	1267150630	1836	1836	1836	1836	0
326	20241204	150000	1267150630	1836	1836	1836	1836	1
327	20241204	145900	1267148794	1818	1822	1822	1818	1102
328	20241204	145800	1265143905	1838	1838	1838	1838	0
329	20241204	145700	1265143905	1838	1838	1838	1838	0
330	20241204	145600	1265143905	1838	1838	1838	1838	10
331	20241204	145500	1265125525	1839	1839	1839	1839	1
332	20241204	145400	1265123686	1840	1840	1840	1840	0
333	20241204	145300	1265123686	1840	1840	1840	1840	0
334	20241204	145200	1265123686	1840	1840	1840	1840	0
335	20241204	145100	1265123686	1840	1840	1840	1840	0
336	20241204	145000	1265123686	1840	1840	1840	1840	0
337	20241204	144900	1265123686	1840	1821	1840	1821	2
338	20241204	144800	1265120025	1840	1840	1840	1840	0
339	20241204	144700	1265120025	1840	1825	1841	1820	741
340	20241204	144600	1263771359	1827	1831	1831	1827	3778
341	20241204	144500	1256864382	1841	1841	1841	1841	0
342	20241204	144400	1256864382	1841	1841	1841	1841	0
343	20241204	144300	1256864382	1841	1829	1841	1829	170
344	20241204	144200	1256553440	1843	1843	1843	1843	0
345	20241204	144100	1256553440	1843	1843	1843	1843	0
346	20241204	144000	1256553440	1843	1841	1843	1841	459
347	20241204	143900	1255707615	1827	1827	1827	1827	5
348	20241204	143800	1255698480	1827	1827	1827	1827	540
349	20241204	143700	1254711900	1827	1827	1827	1827	0
350	20241204	143600	1254711900	1827	1827	1827	1827	5
351	20241204	143500	1254702765	1841	1841	1841	1841	0
352	20241204	143400	1254702765	1841	1841	1841	1841	4
353	20241204	143300	1254695401	1827	1827	1827	1827	1
354	20241204	143200	1254693574	1841	1841	1841	1841	0
355	20241204	143100	1254693574	1841	1841	1841	1841	0
356	20241204	143000	1254693574	1841	1827	1841	1827	141
357	20241204	142900	1254435953	1843	1843	1843	1843	0
358	20241204	142800	1254435953	1843	1843	1843	1843	0
359	20241204	142700	1254435953	1843	1843	1843	1843	0
360	20241204	142600	1254435953	1843	1843	1843	1843	0
361	20241204	142500	1254435953	1843	1843	1843	1843	0
362	20241204	142400	1254435953	1843	1842	1843	1842	541
363	20241204	142300	1253439430	1843	1843	1843	1843	0
364	20241204	142200	1253439430	1843	1843	1843	1843	1
365	20241204	142100	1253437587	1843	1843	1843	1843	1
366	20241204	142000	1253435744	1827	1827	1827	1827	100
367	20241204	141900	1253253044	1843	1843	1843	1843	0
368	20241204	141800	1253253044	1843	1843	1843	1843	0
369	20241204	141700	1253253044	1843	1843	1843	1843	0
370	20241204	141600	1253253044	1843	1843	1843	1843	0
371	20241204	141500	1253253044	1843	1843	1843	1843	1
372	20241204	141400	1253251201	1816	1816	1816	1816	0
373	20241204	141300	1253251201	1816	1816	1816	1816	0
374	20241204	141200	1253251201	1816	1818	1818	1816	475
375	20241204	141100	1252387885	1818	1818	1818	1818	0
376	20241204	141000	1252387885	1818	1820	1820	1818	150
377	20241204	140900	1252115152	1844	1844	1844	1844	0
378	20241204	140800	1252115152	1844	1844	1844	1844	0
379	20241204	140700	1252115152	1844	1844	1844	1844	50
380	20241204	140600	1252022952	1844	1844	1844	1844	100
381	20241204	140500	1251838552	1844	1844	1844	1844	10
382	20241204	140400	1251820112	1844	1844	1844	1844	10
383	20241204	140300	1251801672	1845	1845	1845	1845	0
384	20241204	140200	1251801672	1845	1845	1845	1845	0
385	20241204	140100	1251801672	1845	1845	1845	1845	0
386	20241204	140000	1251801672	1845	1845	1845	1845	0
387	20241204	135900	1251801672	1845	1844	1845	1844	1015
388	20241204	135800	1249929025	1829	1829	1829	1829	0
389	20241204	135700	1249929025	1829	1829	1829	1829	271
390	20241204	135600	1249433366	1845	1845	1845	1845	5
391	20241204	135500	1249424141	1845	1845	1845	1845	0
392	20241204	135400	1249424141	1845	1845	1845	1845	0
393	20241204	135300	1249424141	1845	1845	1845	1845	100
394	20241204	135200	1249239641	1845	1843	1845	1843	318
395	20241204	135100	1248653241	1843	1843	1843	1843	542
396	20241204	135000	1247654335	1843	1820	1843	1820	695
397	20241204	134900	1246385344	1815	1815	1815	1815	99
398	20241204	134800	1246205659	1815	1815	1815	1815	1
399	20241204	134700	1246203844	1820	1820	1820	1820	0
400	20241204	134600	1246203844	1820	1820	1820	1820	0
401	20241204	134500	1246203844	1820	1820	1820	1820	0
402	20241204	134400	1246203844	1820	1820	1820	1820	0
403	20241204	134300	1246203844	1820	1820	1820	1820	0
404	20241204	134200	1246203844	1820	1820	1820	1820	5
405	20241204	134100	1246194744	1836	1836	1836	1836	0
406	20241204	134000	1246194744	1836	1836	1836	1836	1
407	20241204	133900	1246192908	1804	1828	1842	1804	1503
408	20241204	133800	1243480571	1825	1825	1825	1825	1
409	20241204	133700	1243478746	1813	1813	1813	1813	0
410	20241204	133600	1243478746	1813	1813	1813	1813	493
411	20241204	133500	1242584937	1813	1813	1813	1813	0
412	20241204	133400	1242584937	1813	1813	1813	1813	2600
413	20241204	133300	1237871137	1812	1812	1812	1812	0
414	20241204	133200	1237871137	1812	1812	1812	1812	0
415	20241204	133100	1237871137	1812	1811	1812	1811	150
416	20241204	133000	1237599344	1797	1797	1797	1797	751
417	20241204	132900	1236249797	1798	1801	1801	1798	795
418	20241204	132800	1234820153	1812	1812	1812	1812	0
419	20241204	132700	1234820153	1812	1812	1812	1812	0
420	20241204	132600	1234820153	1812	1812	1812	1812	0
421	20241204	132500	1234820153	1812	1812	1812	1812	0
422	20241204	132400	1234820153	1812	1812	1812	1812	0
423	20241204	132300	1234820153	1812	1812	1812	1812	0
424	20241204	132200	1234820153	1812	1805	1812	1805	400
425	20241204	132100	1234096488	1807	1807	1807	1807	0
426	20241204	132000	1234096488	1807	1807	1807	1807	13
427	20241204	131900	1234072997	1798	1798	1798	1798	407
428	20241204	131800	1233341211	1798	1800	1800	1798	1500
429	20241204	131700	1230643110	1800	1800	1800	1800	0
430	20241204	131600	1230643110	1800	1800	1800	1800	0
431	20241204	131500	1230643110	1800	1800	1800	1800	3
432	20241204	131400	1230637710	1807	1807	1807	1807	0
433	20241204	131300	1230637710	1807	1807	1807	1807	0
434	20241204	131200	1230637710	1807	1807	1807	1807	0
435	20241204	131100	1230637710	1807	1806	1807	1806	186
436	20241204	131000	1230301627	1798	1799	1799	1798	2113
437	20241204	130900	1226502443	1799	1799	1799	1799	1369
438	20241204	130800	1224039612	1800	1800	1800	1800	0
439	20241204	130700	1224039612	1800	1800	1800	1800	367
440	20241204	130600	1223379012	1800	1800	1800	1800	0
441	20241204	130500	1223379012	1800	1800	1800	1800	50
442	20241204	130400	1223289012	1800	1802	1802	1800	370
443	20241204	130300	1222623010	1802	1802	1802	1802	0
444	20241204	130200	1222623010	1802	1802	1802	1802	0
445	20241204	130100	1222623010	1802	1802	1802	1802	0
446	20241204	130000	1222623010	1802	1802	1802	1802	3000
447	20241204	125900	1217217010	1802	1811	1811	1802	625
448	20241204	125800	1216086647	1811	1811	1811	1811	114
449	20241204	125700	1215880193	1811	1811	1811	1811	10
450	20241204	125600	1215862083	1811	1811	1811	1811	80
451	20241204	125500	1215717203	1812	1812	1812	1812	0
452	20241204	125400	1215717203	1812	1813	1813	1812	300
453	20241204	125300	1215173503	1813	1813	1813	1813	0
454	20241204	125200	1215173503	1813	1802	1813	1802	21
455	20241204	125100	1215135650	1817	1817	1817	1817	0
456	20241204	125000	1215135650	1817	1817	1817	1817	108
457	20241204	124900	1214939414	1812	1812	1812	1812	170
458	20241204	124800	1214631374	1814	1802	1814	1802	3
459	20241204	124700	1214625956	1802	1803	1803	1802	662
460	20241204	124600	1213432489	1803	1803	1803	1803	100
461	20241204	124500	1213252189	1803	1807	1807	1803	675
462	20241204	124400	1212034352	1807	1812	1812	1807	519
463	20241204	124300	1211095010	1812	1837	1837	1812	555
464	20241204	124200	1210087099	1850	1850	1850	1850	1
465	20241204	124100	1210085249	1815	1815	1815	1815	0
466	20241204	124000	1210085249	1815	1815	1815	1815	0
467	20241204	123900	1210085249	1815	1815	1815	1815	0
468	20241204	123800	1210085249	1815	1837	1837	1815	778
469	20241204	123700	1208665335	1852	1852	1852	1852	0
470	20241204	123600	1208665335	1852	1852	1852	1852	3
471	20241204	123500	1208659779	1851	1851	1851	1851	0
472	20241204	123400	1208659779	1851	1851	1851	1851	0
473	20241204	123300	1208659779	1851	1851	1851	1851	133
474	20241204	123200	1208413596	1851	1851	1851	1851	240
475	20241204	123100	1207969356	1851	1851	1851	1851	0
476	20241204	123000	1207969356	1851	1851	1851	1851	130
477	20241204	122900	1207728726	1851	1851	1852	1851	230
478	20241204	122800	1207302946	1851	1851	1851	1851	76
479	20241204	122700	1207162270	1839	1851	1852	1839	3022
480	20241204	122600	1201566508	1851	1838	1851	1838	44
481	20241204	122500	1201485623	1836	1836	1836	1836	0
482	20241204	122400	1201485623	1836	1836	1836	1836	282
483	20241204	122300	1200967871	1836	1836	1836	1836	0
484	20241204	122200	1200967871	1836	1828	1836	1828	2
485	20241204	122100	1200964207	1836	1836	1836	1836	30
486	20241204	122000	1200909127	1852	1852	1852	1852	0
487	20241204	121900	1200909127	1852	1852	1852	1852	11
488	20241204	121800	1200888755	1850	1850	1850	1850	0
489	20241204	121700	1200888755	1850	1850	1850	1850	0
490	20241204	121600	1200888755	1850	1850	1850	1850	50
491	20241204	121500	1200796255	1851	1851	1851	1851	95
492	20241204	121400	1200620410	1851	1851	1851	1851	370
493	20241204	121300	1199935540	1851	1851	1851	1851	0
494	20241204	121200	1199935540	1851	1830	1851	1827	1232
495	20241204	121100	1197658034	1830	1840	1840	1827	1361
496	20241204	121000	1195163862	1834	1834	1834	1834	0
497	20241204	120900	1195163862	1834	1834	1834	1834	0
498	20241204	120800	1195163862	1834	1834	1834	1834	0
499	20241204	120700	1195163862	1834	1834	1834	1834	0
500	20241204	120600	1195163862	1834	1834	1834	1834	0
501	20241204	120500	1195163862	1834	1840	1840	1834	300
502	20241204	120400	1194612720	1840	1840	1840	1840	12
503	20241204	120300	1194590640	1840	1840	1840	1840	6
504	20241204	120200	1194579600	1840	1840	1840	1840	29
505	20241204	120100	1194526240	1850	1850	1850	1850	11
506	20241204	120000	1194505890	1840	1840	1840	1840	187
507	20241204	115900	1194161810	1834	1851	1851	1834	562
508	20241204	115800	1193129244	1851	1851	1851	1851	1
509	20241204	115700	1193127393	1834	1840	1840	1834	2089
510	20241204	115600	1189295936	1847	1847	1847	1847	323
511	20241204	115500	1188699355	1847	1847	1847	1847	20
512	20241204	115400	1188662415	1847	1847	1853	1847	51
513	20241204	115300	1188568212	1847	1853	1853	1847	292
514	20241204	115200	1188028798	1855	1855	1855	1855	0
515	20241204	115100	1188028798	1855	1855	1855	1855	0
516	20241204	115000	1188028798	1855	1855	1855	1855	0
517	20241204	114900	1188028798	1855	1841	1855	1840	158
518	20241204	114800	1187737947	1839	1839	1839	1839	0
519	20241204	114700	1187737947	1839	1850	1850	1839	664
520	20241204	114600	1186514537	1845	1845	1845	1845	0
521	20241204	114500	1186514537	1845	1854	1854	1845	258
522	20241204	114400	1186036777	1860	1870	1870	1860	338
523	20241204	114300	1185405730	1875	1875	1875	1875	50
524	20241204	114200	1185311980	1870	1870	1870	1870	0
525	20241204	114100	1185311980	1870	1879	1879	1870	69
526	20241204	114000	1185182391	1878	1878	1878	1878	0
527	20241204	113900	1185182391	1878	1878	1878	1878	25
528	20241204	113800	1185135441	1878	1878	1878	1878	148
529	20241204	113700	1184857497	1878	1877	1878	1877	2652
530	20241204	113600	1179877685	1878	1878	1878	1878	0
531	20241204	113500	1179877685	1878	1878	1878	1878	5
532	20241204	113400	1179868295	1865	1870	1870	1865	824
533	20241204	113300	1178328951	1870	1870	1870	1870	0
534	20241204	113200	1178328951	1870	1870	1870	1870	10
535	20241204	113100	1178310251	1879	1879	1879	1879	0
536	20241204	113000	1178310251	1879	1879	1879	1879	25
537	20241204	112900	1178263276	1879	1859	1879	1859	1773
538	20241204	112800	1174936969	1859	1859	1859	1859	89
539	20241204	112700	1174771518	1850	1853	1853	1850	371
540	20241204	112600	1174084064	1856	1856	1856	1856	182
541	20241204	112500	1173746272	1856	1864	1864	1856	504
542	20241204	112400	1172808171	1864	1865	1865	1864	1047
543	20241204	112300	1170855563	1864	1866	1866	1864	872
544	20241204	112200	1169229387	1879	1879	1879	1879	15
545	20241204	112100	1169201202	1879	1881	1881	1879	53
546	20241204	112000	1169101609	1886	1864	1886	1864	562
547	20241204	111900	1168041953	1887	1886	1887	1886	1592
548	20241204	111800	1165039224	1886	1886	1886	1886	30
549	20241204	111700	1164982644	1880	1885	1885	1880	701
550	20241204	111600	1163661264	1886	1886	1887	1885	1871
551	20241204	111500	1160132525	1858	1858	1858	1858	4
552	20241204	111400	1160125093	1858	1878	1878	1853	1497
553	20241204	111300	1157335623	1885	1880	1893	1878	1472
554	20241204	111200	1154557990	1880	1877	1880	1854	1318
555	20241204	111100	1152086318	1876	1866	1878	1866	2851
556	20241204	111000	1146754852	1852	1839	1866	1839	5855
557	20241204	110900	1135948762	1821	1818	1821	1812	2837
558	20241204	110800	1130784652	1818	1818	1818	1818	4
559	20241204	110700	1130777380	1818	1816	1818	1816	117
560	20241204	110600	1130564676	1818	1818	1818	1818	100
561	20241204	110500	1130382876	1810	1810	1810	1810	0
562	20241204	110400	1130382876	1810	1810	1810	1810	0
563	20241204	110300	1130382876	1810	1810	1810	1810	298
564	20241204	110200	1129843496	1810	1810	1810	1810	1
565	20241204	110100	1129841686	1819	1819	1819	1819	100
566	20241204	110000	1129659786	1804	1805	1805	1804	70
567	20241204	105900	1129533502	1819	1819	1819	1819	435
568	20241204	105800	1128742237	1819	1819	1819	1819	4
569	20241204	105700	1128734961	1819	1819	1819	1819	0
570	20241204	105600	1128734961	1819	1814	1819	1814	1748
571	20241204	105500	1125562471	1809	1809	1809	1809	470
572	20241204	105400	1124712241	1809	1809	1809	1809	30
573	20241204	105300	1124657971	1802	1803	1803	1802	1115
574	20241204	105200	1122648474	1815	1814	1815	1814	676
575	20241204	105100	1121422040	1797	1797	1814	1797	629
576	20241204	105000	1120291383	1797	1798	1798	1797	468
577	20241204	104900	1119450171	1798	1798	1798	1798	1451
578	20241204	104800	1116841273	1798	1801	1801	1797	131
579	20241204	104700	1116605762	1797	1797	1797	1797	0
580	20241204	104600	1116605762	1797	1797	1797	1797	813
581	20241204	104500	1115144801	1796	1796	1796	1796	93
582	20241204	104400	1114977773	1794	1801	1801	1793	555
583	20241204	104300	1113981810	1801	1801	1802	1801	628
584	20241204	104200	1112850615	1821	1821	1821	1821	9
585	20241204	104100	1112834226	1808	1804	1808	1804	741
586	20241204	104000	1111495498	1804	1808	1808	1804	2122
587	20241204	103900	1107660740	1808	1819	1819	1808	10718
588	20241204	103800	1088219056	1819	1823	1823	1819	6128
589	20241204	103700	1077062119	1836	1826	1836	1821	4380
590	20241204	103600	1069061821	1841	1854	1855	1820	502
591	20241204	103500	1068143897	1807	1841	1851	1807	2431
592	20241204	103400	1063682391	1841	1867	1868	1839	7265
593	20241204	103300	1050171826	1853	1840	1872	1840	1781
594	20241204	103200	1046853370	1839	1947	1950	1839	42066
595	20241204	103100	967713105	1904	1842	1949	1834	46376
596	20241204	103000	880115684	1851	1790	1851	1780	11228
597	20241204	102900	859628750	1780	1752	1780	1752	1152
598	20241204	102800	857605713	1752	1752	1752	1752	32
599	20241204	102700	857549649	1752	1745	1752	1745	1755
600	20241204	102600	854477023	1748	1744	1749	1744	6532
601	20241204	102500	843059575	1744	1733	1744	1732	943
602	20241204	102400	841425192	1733	1732	1733	1732	556
603	20241204	102300	840462044	1733	1727	1733	1727	960
604	20241204	102200	838801752	1718	1718	1718	1718	0
605	20241204	102100	838801752	1718	1718	1718	1717	973
606	20241204	102000	837130862	1729	1729	1729	1729	330
607	20241204	101900	836560292	1717	1717	1717	1717	53
608	20241204	101800	836469291	1717	1719	1719	1717	1248
609	20241204	101700	834325304	1719	1719	1719	1719	1
610	20241204	101600	834323585	1719	1719	1719	1719	0
611	20241204	101500	834323585	1719	1720	1720	1719	655
612	20241204	101400	833197630	1719	1719	1719	1719	130
613	20241204	101300	832974160	1730	1730	1730	1730	206
614	20241204	101200	832617780	1730	1730	1730	1730	1
615	20241204	101100	832616050	1730	1718	1730	1718	181
616	20241204	101000	832304600	1720	1720	1720	1720	100
617	20241204	100900	832132600	1720	1722	1722	1720	1180
618	20241204	100800	830102962	1722	1722	1722	1722	1
619	20241204	100700	830101240	1720	1720	1720	1720	466
620	20241204	100600	829299720	1720	1730	1730	1720	1186
621	20241204	100500	827248000	1720	1720	1720	1720	0
622	20241204	100400	827248000	1720	1717	1720	1717	750
623	20241204	100300	825959500	1717	1717	1717	1717	0
624	20241204	100200	825959500	1717	1720	1722	1717	2194
625	20241204	100100	822190198	1726	1744	1745	1726	202
626	20241204	100000	821840297	1726	1726	1726	1726	0
627	20241204	095900	821840297	1726	1726	1726	1726	1
628	20241204	095800	821838571	1736	1715	1736	1715	470
629	20241204	095700	821026441	1715	1715	1715	1715	3
630	20241204	095600	821021296	1726	1726	1726	1726	0
631	20241204	095500	821021296	1726	1708	1726	1708	602
632	20241204	095400	819990575	1715	1715	1715	1715	103
633	20241204	095300	819813930	1715	1707	1715	1705	2491
634	20241204	095200	815564123	1726	1726	1726	1726	100
635	20241204	095100	815391523	1726	1741	1741	1726	159
636	20241204	095000	815116591	1756	1756	1756	1756	0
637	20241204	094900	815116591	1756	1756	1756	1756	0
638	20241204	094800	815116591	1756	1756	1756	1756	125
639	20241204	094700	814897091	1757	1705	1757	1704	2990
640	20241204	094600	809738459	1704	1710	1725	1702	1255
641	20241204	094500	807583557	1710	1725	1725	1710	2744
642	20241204	094400	802889065	1725	1720	1725	1720	4639
643	20241204	094300	794894107	1711	1722	1722	1711	65
644	20241204	094200	794782565	1723	1698	1723	1698	2514
645	20241204	094100	790487832	1687	1687	1687	1687	100
646	20241204	094000	790319132	1687	1686	1687	1686	1602
647	20241204	093900	787618058	1685	1708	1708	1685	3250
648	20241204	093800	782087287	1708	1712	1712	1708	2554
649	20241204	093700	777721338	1712	1730	1731	1710	12756
650	20241204	093600	755760861	1731	1714	1734	1714	645
651	20241204	093500	754644972	1730	1753	1754	1713	423
652	20241204	093400	753909278	1753	1722	1753	1711	7308
653	20241204	093300	741342332	1720	1734	1740	1720	1316
654	20241204	093200	739077307	1757	1763	1763	1734	11917
655	20241204	093100	718216371	1764	1772	1772	1764	1110
656	20241204	093000	716254439	1780	1779	1791	1778	576
657	20241204	092900	715228870	1792	1792	1792	1789	312
658	20241204	092800	714670355	1768	1773	1793	1767	3178
659	20241204	092700	709043044	1773	1797	1797	1761	12032
660	20241204	092600	687635304	1797	1806	1806	1790	16443
661	20241204	092500	658068960	1806	1831	1831	1805	3716
662	20241204	092400	651300573	1825	1831	1833	1820	4677
663	20241204	092300	642761105	1802	1845	1845	1802	7282
664	20241204	092200	629384277	1861	1861	1861	1861	0
665	20241204	092100	629384277	1861	1862	1862	1861	375
666	20241204	092000	628686388	1883	1861	1884	1861	2174
667	20241204	091900	624603598	1861	1863	1883	1861	5722
668	20241204	091800	613945742	1909	1911	1931	1862	22386
669	20241204	091700	571395225	1911	1964	1970	1909	24427
670	20241204	091600	523804816	1964	1996	1996	1964	11085
671	20241204	091500	501870457	1999	2015	2055	1984	24870
672	20241204	091400	451761263	1990	2065	2065	1957	44425
673	20241204	091300	361007526	2065	2065	2065	2065	0
674	20241204	091200	361007526	2065	1993	2065	1993	24865
675	20241204	091100	310778969	1996	1879	2020	1873	80743
676	20241204	091000	153736321	1987	1987	1987	1987	0
677	20241204	090900	153736321	1987	1987	1987	1987	0
678	20241204	090800	153736321	1987	1845	1987	1825	30189
679	20241204	090700	96644831	1824	1820	1841	1820	11554
680	20241204	090600	75554275	1824	1824	1824	1824	0
681	20241204	090500	75554275	1824	1754	1824	1754	12511
682	20241204	090400	53164216	1753	1779	1782	1753	7084
683	20241204	090300	40586384	1780	1789	1789	1763	1410
684	20241204	090200	38083357	1790	1819	1821	1760	6843
685	20241204	090100	25873970	1762	1680	1821	1673	9371
686	20241204	090000	9984237	1659	1659	1680	1659	6016