KissMeData/114450/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	201800	132752439	1660	1660	1660	1660	457
3	20241204	201700	132752439	1660	1660	1660	1660	0
4	20241204	201600	132752439	1660	1660	1660	1660	0
5	20241204	201500	132752439	1660	1660	1660	1660	0
6	20241204	201400	132752439	1660	1660	1660	1660	0
7	20241204	201300	132752439	1660	1660	1660	1660	0
8	20241204	201200	132752439	1660	1660	1660	1660	0
9	20241204	201100	132752439	1660	1660	1660	1660	0
10	20241204	201000	132752439	1660	1660	1660	1660	0
11	20241204	200900	132752439	1660	1660	1660	1660	0
12	20241204	200800	132752439	1660	1660	1660	1660	0
13	20241204	200700	132752439	1660	1660	1660	1660	0
14	20241204	200600	132752439	1660	1660	1660	1660	0
15	20241204	200500	132752439	1660	1660	1660	1660	0
16	20241204	200400	132752439	1660	1660	1660	1660	0
17	20241204	200300	132752439	1660	1660	1660	1660	0
18	20241204	200200	132752439	1660	1660	1660	1660	0
19	20241204	200100	132752439	1660	1660	1660	1660	0
20	20241204	200000	132752439	1660	1660	1660	1660	0
21	20241204	195900	132752439	1660	1660	1660	1660	0
22	20241204	195800	132752439	1660	1660	1660	1660	0
23	20241204	195700	132752439	1660	1660	1660	1660	0
24	20241204	195600	132752439	1660	1660	1660	1660	0
25	20241204	195500	132752439	1660	1660	1660	1660	0
26	20241204	195400	132752439	1660	1660	1660	1660	0
27	20241204	195300	132752439	1660	1660	1660	1660	0
28	20241204	195200	132752439	1660	1660	1660	1660	0
29	20241204	195100	132752439	1660	1660	1660	1660	0
30	20241204	195000	132752439	1660	1660	1660	1660	0
31	20241204	194900	132752439	1660	1660	1660	1660	0
32	20241204	194800	132752439	1660	1660	1660	1660	457
33	20241204	194700	132752439	1660	1660	1660	1660	0
34	20241204	194600	132752439	1660	1660	1660	1660	0
35	20241204	194500	132752439	1660	1660	1660	1660	0
36	20241204	194400	132752439	1660	1660	1660	1660	0
37	20241204	194300	132752439	1660	1660	1660	1660	0
38	20241204	194200	132752439	1660	1660	1660	1660	0
39	20241204	194100	132752439	1660	1660	1660	1660	0
40	20241204	194000	132752439	1660	1660	1660	1660	0
41	20241204	193900	132752439	1660	1660	1660	1660	0
42	20241204	193800	132752439	1660	1660	1660	1660	0
43	20241204	193700	132752439	1660	1660	1660	1660	0
44	20241204	193600	132752439	1660	1660	1660	1660	0
45	20241204	193500	132752439	1660	1660	1660	1660	0
46	20241204	193400	132752439	1660	1660	1660	1660	0
47	20241204	193300	132752439	1660	1660	1660	1660	0
48	20241204	193200	132752439	1660	1660	1660	1660	0
49	20241204	193100	132752439	1660	1660	1660	1660	0
50	20241204	193000	132752439	1660	1660	1660	1660	0
51	20241204	192900	132752439	1660	1660	1660	1660	0
52	20241204	192800	132752439	1660	1660	1660	1660	0
53	20241204	192700	132752439	1660	1660	1660	1660	0
54	20241204	192600	132752439	1660	1660	1660	1660	0
55	20241204	192500	132752439	1660	1660	1660	1660	0
56	20241204	192400	132752439	1660	1660	1660	1660	0
57	20241204	192300	132752439	1660	1660	1660	1660	0
58	20241204	192200	132752439	1660	1660	1660	1660	0
59	20241204	192100	132752439	1660	1660	1660	1660	0
60	20241204	192000	132752439	1660	1660	1660	1660	0
61	20241204	191900	132752439	1660	1660	1660	1660	0
62	20241204	191800	132752439	1660	1660	1660	1660	457
63	20241204	191700	132752439	1660	1660	1660	1660	0
64	20241204	191600	132752439	1660	1660	1660	1660	0
65	20241204	191500	132752439	1660	1660	1660	1660	0
66	20241204	191400	132752439	1660	1660	1660	1660	0
67	20241204	191300	132752439	1660	1660	1660	1660	0
68	20241204	191200	132752439	1660	1660	1660	1660	0
69	20241204	191100	132752439	1660	1660	1660	1660	0
70	20241204	191000	132752439	1660	1660	1660	1660	0
71	20241204	190900	132752439	1660	1660	1660	1660	0
72	20241204	190800	132752439	1660	1660	1660	1660	0
73	20241204	190700	132752439	1660	1660	1660	1660	0
74	20241204	190600	132752439	1660	1660	1660	1660	0
75	20241204	190500	132752439	1660	1660	1660	1660	0
76	20241204	190400	132752439	1660	1660	1660	1660	0
77	20241204	190300	132752439	1660	1660	1660	1660	0
78	20241204	190200	132752439	1660	1660	1660	1660	0
79	20241204	190100	132752439	1660	1660	1660	1660	0
80	20241204	190000	132752439	1660	1660	1660	1660	0
81	20241204	185900	132752439	1660	1660	1660	1660	0
82	20241204	185800	132752439	1660	1660	1660	1660	0
83	20241204	185700	132752439	1660	1660	1660	1660	0
84	20241204	185600	132752439	1660	1660	1660	1660	0
85	20241204	185500	132752439	1660	1660	1660	1660	0
86	20241204	185400	132752439	1660	1660	1660	1660	0
87	20241204	185300	132752439	1660	1660	1660	1660	0
88	20241204	185200	132752439	1660	1660	1660	1660	0
89	20241204	185100	132752439	1660	1660	1660	1660	0
90	20241204	185000	132752439	1660	1660	1660	1660	0
91	20241204	184900	132752439	1660	1660	1660	1660	0
92	20241204	184800	132752439	1660	1660	1660	1660	457
93	20241204	184700	132752439	1660	1660	1660	1660	0
94	20241204	184600	132752439	1660	1660	1660	1660	0
95	20241204	184500	132752439	1660	1660	1660	1660	0
96	20241204	184400	132752439	1660	1660	1660	1660	0
97	20241204	184300	132752439	1660	1660	1660	1660	0
98	20241204	184200	132752439	1660	1660	1660	1660	0
99	20241204	184100	132752439	1660	1660	1660	1660	0
100	20241204	184000	132752439	1660	1660	1660	1660	0
101	20241204	183900	132752439	1660	1660	1660	1660	0
102	20241204	183800	132752439	1660	1660	1660	1660	0
103	20241204	183700	132752439	1660	1660	1660	1660	0
104	20241204	183600	132752439	1660	1660	1660	1660	0
105	20241204	183500	132752439	1660	1660	1660	1660	0
106	20241204	183400	132752439	1660	1660	1660	1660	0
107	20241204	183300	132752439	1660	1660	1660	1660	0
108	20241204	183200	132752439	1660	1660	1660	1660	0
109	20241204	183100	132752439	1660	1660	1660	1660	0
110	20241204	183000	132752439	1660	1660	1660	1660	0
111	20241204	182900	132752439	1660	1660	1660	1660	0
112	20241204	182800	132752439	1660	1660	1660	1660	0
113	20241204	182700	132752439	1660	1660	1660	1660	0
114	20241204	182600	132752439	1660	1660	1660	1660	0
115	20241204	182500	132752439	1660	1660	1660	1660	0
116	20241204	182400	132752439	1660	1660	1660	1660	0
117	20241204	182300	132752439	1660	1660	1660	1660	0
118	20241204	182200	132752439	1660	1660	1660	1660	0
119	20241204	182100	132752439	1660	1660	1660	1660	0
120	20241204	182000	132752439	1660	1660	1660	1660	0
121	20241204	181900	132752439	1660	1660	1660	1660	0
122	20241204	181800	132752439	1660	1660	1660	1660	457
123	20241204	181700	132752439	1660	1660	1660	1660	0
124	20241204	181600	132752439	1660	1660	1660	1660	0
125	20241204	181500	132752439	1660	1660	1660	1660	0
126	20241204	181400	132752439	1660	1660	1660	1660	0
127	20241204	181300	132752439	1660	1660	1660	1660	0
128	20241204	181200	132752439	1660	1660	1660	1660	0
129	20241204	181100	132752439	1660	1660	1660	1660	0
130	20241204	181000	132752439	1660	1660	1660	1660	0
131	20241204	180900	132752439	1660	1660	1660	1660	0
132	20241204	180800	132752439	1660	1660	1660	1660	0
133	20241204	180700	132752439	1660	1660	1660	1660	0
134	20241204	180600	132752439	1660	1660	1660	1660	0
135	20241204	180500	132752439	1660	1660	1660	1660	0
136	20241204	180400	132752439	1660	1660	1660	1660	0
137	20241204	180300	132752439	1660	1660	1660	1660	0
138	20241204	180200	132752439	1660	1660	1660	1660	0
139	20241204	180100	132752439	1660	1660	1660	1660	0
140	20241204	180000	132752439	1660	1660	1660	1660	0
141	20241204	175900	132752439	1660	1660	1660	1660	0
142	20241204	175800	132752439	1660	1660	1660	1660	0
143	20241204	175700	132752439	1660	1660	1660	1660	0
144	20241204	175600	132752439	1660	1660	1660	1660	0
145	20241204	175500	132752439	1660	1660	1660	1660	0
146	20241204	175400	132752439	1660	1660	1660	1660	0
147	20241204	175300	132752439	1660	1660	1660	1660	0
148	20241204	175200	132752439	1660	1660	1660	1660	0
149	20241204	175100	132752439	1660	1660	1660	1660	0
150	20241204	175000	132752439	1660	1660	1660	1660	0
151	20241204	174900	132752439	1660	1660	1660	1660	0
152	20241204	174800	132752439	1660	1660	1660	1660	457
153	20241204	174700	132752439	1660	1660	1660	1660	0
154	20241204	174600	132752439	1660	1660	1660	1660	0
155	20241204	174500	132752439	1660	1660	1660	1660	0
156	20241204	174400	132752439	1660	1660	1660	1660	0
157	20241204	174300	132752439	1660	1660	1660	1660	0
158	20241204	174200	132752439	1660	1660	1660	1660	0
159	20241204	174100	132752439	1660	1660	1660	1660	0
160	20241204	174000	132752439	1660	1660	1660	1660	0
161	20241204	173900	132752439	1660	1660	1660	1660	0
162	20241204	173800	132752439	1660	1660	1660	1660	0
163	20241204	173700	132752439	1660	1660	1660	1660	0
164	20241204	173600	132752439	1660	1660	1660	1660	0
165	20241204	173500	132752439	1660	1660	1660	1660	0
166	20241204	173400	132752439	1660	1660	1660	1660	0
167	20241204	173300	132752439	1660	1660	1660	1660	0
168	20241204	173200	132752439	1660	1660	1660	1660	0
169	20241204	173100	132752439	1660	1660	1660	1660	0
170	20241204	173000	132752439	1660	1660	1660	1660	0
171	20241204	172900	132752439	1660	1660	1660	1660	0
172	20241204	172800	132752439	1660	1660	1660	1660	0
173	20241204	172700	132752439	1660	1660	1660	1660	0
174	20241204	172600	132752439	1660	1660	1660	1660	0
175	20241204	172500	132752439	1660	1660	1660	1660	0
176	20241204	172400	132752439	1660	1660	1660	1660	0
177	20241204	172300	132752439	1660	1660	1660	1660	0
178	20241204	172200	132752439	1660	1660	1660	1660	0
179	20241204	172100	132752439	1660	1660	1660	1660	0
180	20241204	172000	132752439	1660	1660	1660	1660	0
181	20241204	171900	132752439	1660	1660	1660	1660	0
182	20241204	171800	132752439	1660	1660	1660	1660	457
183	20241204	171700	132752439	1660	1660	1660	1660	0
184	20241204	171600	132752439	1660	1660	1660	1660	0
185	20241204	171500	132752439	1660	1660	1660	1660	0
186	20241204	171400	132752439	1660	1660	1660	1660	0
187	20241204	171300	132752439	1660	1660	1660	1660	0
188	20241204	171200	132752439	1660	1660	1660	1660	0
189	20241204	171100	132752439	1660	1660	1660	1660	0
190	20241204	171000	132752439	1660	1660	1660	1660	0
191	20241204	170900	132752439	1660	1660	1660	1660	0
192	20241204	170800	132752439	1660	1660	1660	1660	0
193	20241204	170700	132752439	1660	1660	1660	1660	0
194	20241204	170600	132752439	1660	1660	1660	1660	0
195	20241204	170500	132752439	1660	1660	1660	1660	0
196	20241204	170400	132752439	1660	1660	1660	1660	0
197	20241204	170300	132752439	1660	1660	1660	1660	0
198	20241204	170200	132752439	1660	1660	1660	1660	0
199	20241204	170100	132752439	1660	1660	1660	1660	0
200	20241204	170000	132752439	1660	1660	1660	1660	0
201	20241204	165900	132752439	1660	1660	1660	1660	0
202	20241204	165800	132752439	1660	1660	1660	1660	0
203	20241204	165700	132752439	1660	1660	1660	1660	0
204	20241204	165600	132752439	1660	1660	1660	1660	0
205	20241204	165500	132752439	1660	1660	1660	1660	0
206	20241204	165400	132752439	1660	1660	1660	1660	0
207	20241204	165300	132752439	1660	1660	1660	1660	0
208	20241204	165200	132752439	1660	1660	1660	1660	0
209	20241204	165100	132752439	1660	1660	1660	1660	0
210	20241204	165000	132752439	1660	1660	1660	1660	0
211	20241204	164900	132752439	1660	1660	1660	1660	0
212	20241204	164800	132752439	1660	1660	1660	1660	457
213	20241204	164700	132752439	1660	1660	1660	1660	0
214	20241204	164600	132752439	1660	1660	1660	1660	0
215	20241204	164500	132752439	1660	1660	1660	1660	0
216	20241204	164400	132752439	1660	1660	1660	1660	0
217	20241204	164300	132752439	1660	1660	1660	1660	0
218	20241204	164200	132752439	1660	1660	1660	1660	0
219	20241204	164100	132752439	1660	1660	1660	1660	0
220	20241204	164000	132752439	1660	1660	1660	1660	0
221	20241204	163900	132752439	1660	1660	1660	1660	0
222	20241204	163800	132752439	1660	1660	1660	1660	0
223	20241204	163700	132752439	1660	1660	1660	1660	0
224	20241204	163600	132752439	1660	1660	1660	1660	0
225	20241204	163500	132752439	1660	1660	1660	1660	0
226	20241204	163400	132752439	1660	1660	1660	1660	0
227	20241204	163300	132752439	1660	1660	1660	1660	0
228	20241204	163200	132752439	1660	1660	1660	1660	0
229	20241204	163100	132752439	1660	1660	1660	1660	0
230	20241204	163000	132752439	1660	1660	1660	1660	0
231	20241204	162900	132752439	1660	1660	1660	1660	0
232	20241204	162800	132752439	1660	1660	1660	1660	0
233	20241204	162700	132752439	1660	1660	1660	1660	0
234	20241204	162600	132752439	1660	1660	1660	1660	0
235	20241204	162500	132752439	1660	1660	1660	1660	0
236	20241204	162400	132752439	1660	1660	1660	1660	0
237	20241204	162300	132752439	1660	1660	1660	1660	0
238	20241204	162200	132752439	1660	1660	1660	1660	0
239	20241204	162100	132752439	1660	1660	1660	1660	0
240	20241204	162000	132752439	1660	1660	1660	1660	0
241	20241204	161900	132752439	1660	1660	1660	1660	0
242	20241204	161800	132752439	1660	1660	1660	1660	457
243	20241204	161700	132752439	1660	1660	1660	1660	0
244	20241204	161600	132752439	1660	1660	1660	1660	0
245	20241204	161500	132752439	1660	1660	1660	1660	0
246	20241204	161400	132752439	1660	1660	1660	1660	0
247	20241204	161300	132752439	1660	1660	1660	1660	0
248	20241204	161200	132752439	1660	1660	1660	1660	0
249	20241204	161100	132752439	1660	1660	1660	1660	0
250	20241204	161000	132752439	1660	1660	1660	1660	0
251	20241204	160900	132752439	1660	1660	1660	1660	0
252	20241204	160800	132752439	1660	1660	1660	1660	0
253	20241204	160700	132752439	1660	1660	1660	1660	0
254	20241204	160600	132752439	1660	1660	1660	1660	0
255	20241204	160500	132752439	1660	1660	1660	1660	0
256	20241204	160400	132752439	1660	1660	1660	1660	0
257	20241204	160300	132752439	1660	1660	1660	1660	0
258	20241204	160200	132752439	1660	1660	1660	1660	0
259	20241204	160100	132752439	1660	1660	1660	1660	0
260	20241204	160000	132752439	1660	1660	1660	1660	0
261	20241204	155900	132752439	1660	1660	1660	1660	0
262	20241204	155800	132752439	1660	1660	1660	1660	0
263	20241204	155700	132752439	1660	1660	1660	1660	0
264	20241204	155600	132752439	1660	1660	1660	1660	0
265	20241204	155500	132752439	1660	1660	1660	1660	0
266	20241204	155400	132752439	1660	1660	1660	1660	0
267	20241204	155300	132752439	1660	1660	1660	1660	0
268	20241204	155200	132752439	1660	1660	1660	1660	0
269	20241204	155100	132752439	1660	1660	1660	1660	0
270	20241204	155000	132752439	1660	1660	1660	1660	0
271	20241204	154900	132752439	1660	1660	1660	1660	0
272	20241204	154800	132752439	1660	1660	1660	1660	457
273	20241204	154700	132752439	1660	1660	1660	1660	0
274	20241204	154600	132752439	1660	1660	1660	1660	0
275	20241204	154500	132752439	1660	1660	1660	1660	0
276	20241204	154400	132752439	1660	1660	1660	1660	0
277	20241204	154300	132752439	1660	1660	1660	1660	0
278	20241204	154200	132752439	1660	1660	1660	1660	0
279	20241204	154100	132752439	1660	1660	1660	1660	0
280	20241204	154000	132752439	1660	1660	1660	1660	0
281	20241204	153900	132752439	1660	1660	1660	1660	0
282	20241204	153800	132752439	1660	1660	1660	1660	0
283	20241204	153700	132752439	1660	1660	1660	1660	0
284	20241204	153600	132752439	1660	1660	1660	1660	0
285	20241204	153500	132752439	1660	1660	1660	1660	0
286	20241204	153400	132752439	1660	1660	1660	1660	0
287	20241204	153300	132752439	1660	1660	1660	1660	0
288	20241204	153200	132752439	1660	1660	1660	1660	0
289	20241204	153100	132752439	1660	1660	1660	1660	0
290	20241204	153000	132752439	1660	1660	1660	1660	457
291	20241204	152900	131993819	1670	1670	1670	1670	0
292	20241204	152800	131993819	1670	1670	1670	1670	0
293	20241204	152700	131993819	1670	1670	1670	1670	0
294	20241204	152600	131993819	1670	1670	1670	1670	0
295	20241204	152500	131993819	1670	1670	1670	1670	0
296	20241204	152400	131993819	1670	1670	1670	1670	0
297	20241204	152300	131993819	1670	1670	1670	1670	0
298	20241204	152200	131993819	1670	1670	1670	1670	0
299	20241204	152100	131993819	1670	1670	1670	1670	0
300	20241204	152000	131993819	1670	1670	1670	1670	0
301	20241204	151900	131993819	1670	1660	1671	1660	197
302	20241204	151800	131664857	1659	1659	1659	1659	1263
303	20241204	151700	129569540	1660	1660	1660	1660	143
304	20241204	151600	129332160	1671	1671	1671	1671	2
305	20241204	151500	129328818	1659	1659	1659	1659	0
306	20241204	151400	129328818	1659	1659	1659	1659	249
307	20241204	151300	128915727	1669	1669	1669	1669	0
308	20241204	151200	128915727	1669	1669	1669	1669	1
309	20241204	151100	128914058	1670	1670	1670	1670	0
310	20241204	151000	128914058	1670	1670	1670	1670	0
311	20241204	150900	128914058	1670	1670	1670	1670	0
312	20241204	150800	128914058	1670	1670	1670	1670	0
313	20241204	150700	128914058	1670	1670	1670	1670	0
314	20241204	150600	128914058	1670	1670	1670	1670	0
315	20241204	150500	128914058	1670	1670	1670	1670	1
316	20241204	150400	128912388	1659	1659	1659	1659	0
317	20241204	150300	128912388	1659	1659	1659	1659	0
318	20241204	150200	128912388	1659	1659	1659	1659	0
319	20241204	150100	128912388	1659	1659	1659	1659	0
320	20241204	150000	128912388	1659	1660	1660	1659	3036
321	20241204	145900	123873682	1660	1660	1660	1660	0
322	20241204	145800	123873682	1660	1660	1660	1660	50
323	20241204	145700	123790682	1659	1659	1659	1659	55
324	20241204	145600	123699437	1658	1658	1658	1658	1070
325	20241204	145500	121925377	1659	1659	1659	1659	43
326	20241204	145400	121854040	1659	1659	1659	1659	12
327	20241204	145300	121834132	1662	1662	1662	1662	0
328	20241204	145200	121834132	1662	1662	1662	1662	0
329	20241204	145100	121834132	1662	1662	1662	1662	0
330	20241204	145000	121834132	1662	1662	1662	1662	0
331	20241204	144900	121834132	1662	1662	1662	1662	0
332	20241204	144800	121834132	1662	1662	1662	1662	0
333	20241204	144700	121834132	1662	1662	1662	1662	0
334	20241204	144600	121834132	1662	1662	1662	1662	0
335	20241204	144500	121834132	1662	1662	1662	1662	90
336	20241204	144400	121684552	1662	1662	1662	1662	20
337	20241204	144300	121651312	1662	1662	1662	1662	0
338	20241204	144200	121651312	1662	1662	1662	1662	0
339	20241204	144100	121651312	1662	1662	1662	1662	55
340	20241204	144000	121559902	1660	1660	1660	1660	0
341	20241204	143900	121559902	1660	1660	1660	1660	0
342	20241204	143800	121559902	1660	1660	1660	1660	0
343	20241204	143700	121559902	1660	1660	1660	1660	0
344	20241204	143600	121559902	1660	1660	1660	1660	90
345	20241204	143500	121410502	1663	1661	1663	1661	555
346	20241204	143400	120487702	1663	1663	1663	1663	0
347	20241204	143300	120487702	1663	1663	1663	1663	0
348	20241204	143200	120487702	1663	1663	1663	1663	0
349	20241204	143100	120487702	1663	1663	1663	1663	0
350	20241204	143000	120487702	1663	1663	1663	1663	0
351	20241204	142900	120487702	1663	1663	1663	1663	0
352	20241204	142800	120487702	1663	1663	1663	1663	1
353	20241204	142700	120486039	1663	1663	1663	1663	113
354	20241204	142600	120298120	1663	1658	1663	1658	552
355	20241204	142500	119381725	1658	1658	1658	1658	2
356	20241204	142400	119378409	1659	1659	1659	1659	0
357	20241204	142300	119378409	1659	1659	1659	1659	0
358	20241204	142200	119378409	1659	1659	1659	1659	2
359	20241204	142100	119375091	1659	1659	1659	1659	54
360	20241204	142000	119285505	1657	1657	1657	1657	0
361	20241204	141900	119285505	1657	1657	1657	1657	6
362	20241204	141800	119275563	1656	1656	1656	1656	134
363	20241204	141700	119053659	1655	1655	1655	1655	0
364	20241204	141600	119053659	1655	1656	1656	1655	84
365	20241204	141500	118914609	1656	1656	1656	1656	3
366	20241204	141400	118909641	1656	1656	1656	1656	2
367	20241204	141300	118906329	1655	1655	1655	1655	55
368	20241204	141200	118815304	1655	1655	1655	1655	0
369	20241204	141100	118815304	1655	1655	1655	1655	0
370	20241204	141000	118815304	1655	1655	1655	1655	55
371	20241204	140900	118724279	1656	1657	1657	1656	1485
372	20241204	140800	116264973	1657	1657	1657	1657	239
373	20241204	140700	115868950	1657	1658	1658	1657	29
374	20241204	140600	115820871	1658	1658	1658	1658	0
375	20241204	140500	115820871	1658	1658	1658	1658	251
376	20241204	140400	115404713	1659	1659	1659	1659	0
377	20241204	140300	115404713	1659	1659	1659	1659	457
378	20241204	140200	114646550	1659	1659	1659	1659	0
379	20241204	140100	114646550	1659	1659	1659	1659	0
380	20241204	140000	114646550	1659	1659	1659	1659	0
381	20241204	135900	114646550	1659	1660	1660	1659	1476
382	20241204	135800	112196536	1660	1660	1660	1660	0
383	20241204	135700	112196536	1660	1660	1660	1660	0
384	20241204	135600	112196536	1660	1660	1660	1660	130
385	20241204	135500	111980736	1662	1661	1662	1661	6
386	20241204	135400	111970769	1660	1660	1660	1660	0
387	20241204	135300	111970769	1660	1660	1660	1660	55
388	20241204	135200	111879469	1660	1660	1660	1660	1000
389	20241204	135100	110219469	1661	1661	1661	1661	0
390	20241204	135000	110219469	1661	1661	1661	1661	50
391	20241204	134900	110136419	1661	1661	1661	1661	48
392	20241204	134800	110056691	1661	1661	1661	1661	0
393	20241204	134700	110056691	1661	1661	1661	1661	7
394	20241204	134600	110045064	1661	1661	1661	1661	0
395	20241204	134500	110045064	1661	1661	1661	1661	55
396	20241204	134400	109953709	1661	1661	1661	1661	0
397	20241204	134300	109953709	1661	1661	1661	1661	0
398	20241204	134200	109953709	1661	1661	1661	1661	55
399	20241204	134100	109862354	1662	1662	1662	1662	5
400	20241204	134000	109854044	1662	1662	1662	1662	5
401	20241204	133900	109845734	1661	1661	1661	1661	54
402	20241204	133800	109756040	1662	1662	1662	1662	0
403	20241204	133700	109756040	1662	1661	1662	1661	13
404	20241204	133600	109734446	1661	1661	1661	1661	92
405	20241204	133500	109581634	1661	1661	1661	1661	2900
406	20241204	133400	104764734	1662	1662	1662	1662	0
407	20241204	133300	104764734	1662	1662	1662	1662	10
408	20241204	133200	104748114	1662	1662	1662	1662	0
409	20241204	133100	104748114	1662	1662	1662	1662	0
410	20241204	133000	104748114	1662	1662	1662	1662	55
411	20241204	132900	104656704	1661	1661	1661	1661	0
412	20241204	132800	104656704	1661	1662	1662	1661	102
413	20241204	132700	104487248	1662	1662	1662	1662	54
414	20241204	132600	104397500	1663	1663	1663	1663	0
415	20241204	132500	104397500	1663	1663	1663	1663	0
416	20241204	132400	104397500	1663	1663	1663	1663	37
417	20241204	132300	104335969	1663	1663	1663	1663	0
418	20241204	132200	104335969	1663	1663	1663	1663	0
419	20241204	132100	104335969	1663	1664	1664	1663	1056
420	20241204	132000	102579840	1663	1663	1663	1663	0
421	20241204	131900	102579840	1663	1665	1665	1663	505
422	20241204	131800	101739018	1665	1665	1665	1665	0
423	20241204	131700	101739018	1665	1665	1665	1665	0
424	20241204	131600	101739018	1665	1665	1665	1665	80
425	20241204	131500	101605818	1666	1666	1666	1666	157
426	20241204	131400	101344256	1670	1670	1670	1670	0
427	20241204	131300	101344256	1670	1670	1670	1670	45
428	20241204	131200	101269106	1671	1671	1671	1671	0
429	20241204	131100	101269106	1671	1671	1671	1671	0
430	20241204	131000	101269106	1671	1671	1671	1671	1
431	20241204	130900	101267435	1666	1668	1668	1666	567
432	20241204	130800	100322629	1672	1672	1672	1669	1223
433	20241204	130700	98280291	1671	1671	1671	1671	54
434	20241204	130600	98190057	1671	1671	1671	1671	44
435	20241204	130500	98116533	1670	1670	1670	1670	0
436	20241204	130400	98116533	1670	1670	1670	1670	55
437	20241204	130300	98024683	1670	1670	1670	1670	0
438	20241204	130200	98024683	1670	1670	1670	1670	54
439	20241204	130100	97934503	1670	1670	1670	1670	0
440	20241204	130000	97934503	1670	1670	1670	1670	55
441	20241204	125900	97842653	1670	1670	1670	1670	0
442	20241204	125800	97842653	1670	1670	1670	1670	0
443	20241204	125700	97842653	1670	1670	1670	1670	0
444	20241204	125600	97842653	1670	1670	1670	1670	163
445	20241204	125500	97570443	1671	1671	1671	1671	0
446	20241204	125400	97570443	1671	1671	1671	1671	10
447	20241204	125300	97553733	1671	1671	1671	1671	218
448	20241204	125200	97189455	1670	1670	1670	1670	0
449	20241204	125100	97189455	1670	1670	1670	1670	0
450	20241204	125000	97189455	1670	1670	1670	1670	54
451	20241204	124900	97099275	1671	1671	1671	1671	0
452	20241204	124800	97099275	1671	1671	1671	1671	1
453	20241204	124700	97097604	1670	1670	1670	1670	55
454	20241204	124600	97005754	1670	1670	1670	1670	0
455	20241204	124500	97005754	1670	1670	1670	1670	0
456	20241204	124400	97005754	1670	1670	1670	1670	55
457	20241204	124300	96913904	1670	1670	1670	1670	0
458	20241204	124200	96913904	1670	1670	1670	1670	0
459	20241204	124100	96913904	1670	1670	1670	1670	109
460	20241204	124000	96731874	1670	1670	1670	1670	0
461	20241204	123900	96731874	1670	1670	1670	1670	0
462	20241204	123800	96731874	1670	1670	1670	1670	54
463	20241204	123700	96641694	1667	1667	1667	1667	0
464	20241204	123600	96641694	1667	1667	1667	1667	0
465	20241204	123500	96641694	1667	1667	1667	1667	0
466	20241204	123400	96641694	1667	1667	1667	1667	0
467	20241204	123300	96641694	1667	1670	1670	1667	78
468	20241204	123200	96511506	1667	1667	1667	1667	5
469	20241204	123100	96503171	1671	1671	1671	1671	0
470	20241204	123000	96503171	1671	1671	1671	1671	5
471	20241204	122900	96494816	1672	1669	1672	1667	974
472	20241204	122800	94869500	1669	1669	1669	1669	0
473	20241204	122700	94869500	1669	1669	1669	1669	55
474	20241204	122600	94777705	1670	1670	1670	1670	149
475	20241204	122500	94528875	1672	1672	1672	1672	2
476	20241204	122400	94525531	1672	1670	1672	1670	199
477	20241204	122300	94193144	1670	1670	1670	1670	128
478	20241204	122200	93979384	1670	1670	1670	1670	56
479	20241204	122100	93885864	1670	1670	1670	1670	67
480	20241204	122000	93773974	1669	1672	1672	1669	211
481	20241204	121900	93421215	1671	1671	1671	1671	0
482	20241204	121800	93421215	1671	1670	1671	1669	172
483	20241204	121700	93133942	1672	1670	1672	1670	55
484	20241204	121600	93042090	1669	1669	1669	1669	5
485	20241204	121500	93033745	1670	1670	1670	1670	100
486	20241204	121400	92866745	1660	1660	1660	1660	0
487	20241204	121300	92866745	1660	1660	1660	1660	0
488	20241204	121200	92866745	1660	1672	1672	1660	37
489	20241204	121100	92804941	1671	1671	1671	1671	127
490	20241204	121000	92592724	1670	1670	1670	1670	100
491	20241204	120900	92425724	1671	1671	1671	1671	100
492	20241204	120800	92258624	1670	1670	1670	1670	200
493	20241204	120700	91924624	1671	1671	1671	1671	0
494	20241204	120600	91924624	1671	1671	1671	1671	100
495	20241204	120500	91757524	1660	1660	1660	1660	0
496	20241204	120400	91757524	1660	1660	1660	1660	0
497	20241204	120300	91757524	1660	1671	1671	1660	300
498	20241204	120200	91257324	1671	1667	1671	1667	105
499	20241204	120100	91081948	1665	1663	1665	1663	1467
500	20241204	120000	88639701	1663	1662	1663	1662	233
501	20241204	115900	88252288	1661	1660	1661	1660	109
502	20241204	115800	88071294	1660	1659	1660	1658	379
503	20241204	115700	87442568	1659	1659	1659	1659	100
504	20241204	115600	87276668	1659	1658	1659	1658	46
505	20241204	115500	87200399	1658	1658	1658	1658	10
506	20241204	115400	87183819	1658	1658	1658	1658	0
507	20241204	115300	87183819	1658	1658	1658	1658	15
508	20241204	115200	87158949	1659	1659	1659	1659	0
509	20241204	115100	87158949	1659	1659	1659	1659	0
510	20241204	115000	87158949	1659	1659	1659	1659	1
511	20241204	114900	87157290	1659	1659	1659	1659	303
512	20241204	114800	86654613	1659	1659	1659	1659	55
513	20241204	114700	86563368	1658	1658	1658	1658	23
514	20241204	114600	86525234	1657	1657	1657	1657	0
515	20241204	114500	86525234	1657	1657	1657	1657	0
516	20241204	114400	86525234	1657	1657	1657	1657	146
517	20241204	114300	86283312	1656	1656	1656	1656	0
518	20241204	114200	86283312	1656	1656	1656	1656	0
519	20241204	114100	86283312	1656	1656	1656	1656	0
520	20241204	114000	86283312	1656	1656	1656	1656	0
521	20241204	113900	86283312	1656	1656	1656	1656	0
522	20241204	113800	86283312	1656	1656	1656	1656	0
523	20241204	113700	86283312	1656	1656	1656	1656	0
524	20241204	113600	86283312	1656	1656	1656	1656	0
525	20241204	113500	86283312	1656	1656	1656	1656	3
526	20241204	113400	86278344	1656	1656	1656	1656	157
527	20241204	113300	86018352	1656	1656	1656	1656	1000
528	20241204	113200	84362352	1656	1656	1656	1656	54
529	20241204	113100	84272928	1656	1656	1656	1656	0
530	20241204	113000	84272928	1656	1656	1656	1656	0
531	20241204	112900	84272928	1656	1656	1656	1656	55
532	20241204	112800	84181848	1656	1656	1656	1656	433
533	20241204	112700	83464800	1656	1656	1656	1656	0
534	20241204	112600	83464800	1656	1657	1657	1656	55
535	20241204	112500	83373719	1657	1657	1657	1657	0
536	20241204	112400	83373719	1657	1657	1657	1657	0
537	20241204	112300	83373719	1657	1657	1657	1657	0
538	20241204	112200	83373719	1657	1657	1657	1657	25
539	20241204	112100	83332294	1656	1656	1656	1656	1
540	20241204	112000	83330638	1656	1656	1656	1656	54
541	20241204	111900	83241214	1657	1657	1657	1657	3
542	20241204	111800	83236243	1657	1657	1657	1657	27
543	20241204	111700	83191504	1658	1658	1658	1658	1
544	20241204	111600	83189846	1657	1657	1657	1657	5
545	20241204	111500	83181561	1657	1656	1657	1656	105
546	20241204	111400	83007631	1656	1656	1656	1656	0
547	20241204	111300	83007631	1656	1656	1656	1656	0
548	20241204	111200	83007631	1656	1656	1656	1656	55
549	20241204	111100	82916551	1656	1656	1656	1656	0
550	20241204	111000	82916551	1656	1656	1656	1656	172
551	20241204	110900	82631719	1656	1655	1656	1655	192
552	20241204	110800	82313821	1656	1656	1656	1656	0
553	20241204	110700	82313821	1656	1656	1656	1656	1107
554	20241204	110600	80480629	1658	1658	1658	1658	0
555	20241204	110500	80480629	1658	1658	1658	1658	0
556	20241204	110400	80480629	1658	1658	1658	1658	30
557	20241204	110300	80430889	1656	1658	1658	1656	2157
558	20241204	110200	76858031	1658	1658	1658	1658	110
559	20241204	110100	76675651	1658	1658	1658	1658	0
560	20241204	110000	76675651	1658	1659	1659	1658	146
561	20241204	105900	76433537	1659	1659	1659	1659	4
562	20241204	105800	76426901	1658	1658	1658	1658	54
563	20241204	105700	76337369	1658	1658	1658	1658	151
564	20241204	105600	76087011	1657	1657	1657	1657	821
565	20241204	105500	74726614	1658	1658	1658	1658	20
566	20241204	105400	74693454	1659	1658	1659	1658	650
567	20241204	105300	73615704	1658	1658	1658	1658	0
568	20241204	105200	73615704	1658	1658	1658	1658	54
569	20241204	105100	73526172	1658	1658	1658	1658	1000
570	20241204	105000	71868172	1658	1658	1658	1658	0
571	20241204	104900	71868172	1658	1658	1658	1658	0
572	20241204	104800	71868172	1658	1658	1658	1658	0
573	20241204	104700	71868172	1658	1658	1658	1658	0
574	20241204	104600	71868172	1658	1658	1658	1658	3
575	20241204	104500	71863198	1658	1658	1658	1658	550
576	20241204	104400	70951298	1658	1658	1658	1658	1082
577	20241204	104300	69157342	1662	1662	1662	1662	0
578	20241204	104200	69157342	1662	1662	1662	1662	0
579	20241204	104100	69157342	1662	1662	1662	1662	100
580	20241204	104000	68991142	1662	1662	1662	1662	53
581	20241204	103900	68903056	1659	1661	1661	1659	2420
582	20241204	103800	64886144	1660	1660	1660	1660	100
583	20241204	103700	64720144	1660	1660	1660	1660	55
584	20241204	103600	64628844	1661	1661	1661	1661	121
585	20241204	103500	64427863	1661	1661	1661	1661	54
586	20241204	103400	64338169	1661	1661	1661	1661	0
587	20241204	103300	64338169	1661	1661	1661	1661	0
588	20241204	103200	64338169	1661	1661	1661	1661	100
589	20241204	103100	64172069	1661	1661	1661	1661	0
590	20241204	103000	64172069	1661	1661	1661	1661	0
591	20241204	102900	64172069	1661	1661	1661	1660	1030
592	20241204	102800	62462156	1660	1660	1660	1660	0
593	20241204	102700	62462156	1660	1660	1660	1660	0
594	20241204	102600	62462156	1660	1662	1662	1660	395
595	20241204	102500	61806244	1663	1663	1663	1663	0
596	20241204	102400	61806244	1663	1663	1663	1663	1
597	20241204	102300	61804581	1660	1660	1660	1660	0
598	20241204	102200	61804581	1660	1661	1661	1660	72
599	20241204	102100	61685035	1664	1661	1664	1661	154
600	20241204	102000	61428995	1660	1661	1661	1660	543
601	20241204	101900	60527515	1661	1664	1664	1661	3444
602	20241204	101800	54803961	1664	1664	1664	1664	0
603	20241204	101700	54803961	1664	1669	1669	1664	500
604	20241204	101600	53971009	1670	1670	1670	1670	10
605	20241204	101500	53954309	1671	1671	1671	1671	11
606	20241204	101400	53935928	1670	1671	1671	1670	17
607	20241204	101300	53907533	1670	1671	1671	1670	15
608	20241204	101200	53882482	1670	1671	1672	1670	20
609	20241204	101100	53849061	1669	1669	1669	1669	132
610	20241204	101000	53628753	1669	1669	1669	1669	42
611	20241204	100900	53558655	1672	1668	1672	1668	13
612	20241204	100800	53536959	1672	1672	1672	1672	1
613	20241204	100700	53535287	1672	1672	1672	1672	500
614	20241204	100600	52699287	1672	1672	1672	1672	0
615	20241204	100500	52699287	1672	1673	1673	1672	39
616	20241204	100400	52634044	1664	1664	1664	1664	0
617	20241204	100300	52634044	1664	1664	1664	1664	200
618	20241204	100200	52301244	1673	1673	1673	1673	0
619	20241204	100100	52301244	1673	1673	1673	1673	1
620	20241204	100000	52299571	1673	1673	1673	1673	0
621	20241204	095900	52299571	1673	1673	1673	1673	0
622	20241204	095800	52299571	1673	1673	1673	1673	0
623	20241204	095700	52299571	1673	1673	1673	1673	300
624	20241204	095600	51797671	1673	1673	1673	1673	1
625	20241204	095500	51795998	1673	1673	1673	1673	1
626	20241204	095400	51794325	1674	1674	1674	1674	0
627	20241204	095300	51794325	1674	1674	1674	1674	0
628	20241204	095200	51794325	1674	1673	1674	1673	48
629	20241204	095100	51714020	1663	1663	1663	1663	3434
630	20241204	095000	46003278	1663	1663	1663	1663	0
631	20241204	094900	46003278	1663	1663	1663	1663	0
632	20241204	094800	46003278	1663	1663	1663	1663	100
633	20241204	094700	45836978	1664	1664	1664	1664	3
634	20241204	094600	45831986	1664	1664	1664	1664	769
635	20241204	094500	44552370	1664	1667	1667	1664	1044
636	20241204	094400	42814385	1679	1679	1679	1679	0
637	20241204	094300	42814385	1679	1679	1679	1679	0
638	20241204	094200	42814385	1679	1679	1679	1679	1
639	20241204	094100	42812706	1666	1666	1666	1666	579
640	20241204	094000	41848092	1666	1666	1666	1666	0
641	20241204	093900	41848092	1666	1666	1666	1666	0
642	20241204	093800	41848092	1666	1666	1666	1666	0
643	20241204	093700	41848092	1666	1667	1667	1666	1247
644	20241204	093600	39770462	1668	1668	1668	1668	230
645	20241204	093500	39386822	1668	1668	1668	1668	128
646	20241204	093400	39173318	1683	1683	1683	1683	172
647	20241204	093300	38883842	1683	1683	1683	1683	2
648	20241204	093200	38880476	1683	1683	1683	1683	5
649	20241204	093100	38872061	1683	1683	1683	1683	1
650	20241204	093000	38870378	1666	1683	1683	1666	1958
651	20241204	092900	35606541	1683	1683	1683	1683	0
652	20241204	092800	35606541	1683	1698	1698	1683	22
653	20241204	092700	35569215	1683	1680	1700	1680	21
654	20241204	092600	35533609	1670	1670	1670	1664	4320
655	20241204	092500	28331229	1670	1689	1689	1670	3765
656	20241204	092400	22039605	1684	1684	1684	1684	5
657	20241204	092300	22031185	1684	1682	1684	1682	276
658	20241204	092200	21566892	1674	1674	1674	1674	0
659	20241204	092100	21566892	1674	1674	1674	1674	0
660	20241204	092000	21566892	1674	1674	1674	1674	42
661	20241204	091900	21496584	1677	1680	1680	1677	488
662	20241204	091800	20677500	1683	1685	1685	1683	154
663	20241204	091700	20418102	1685	1689	1689	1685	217
664	20241204	091600	20052413	1686	1689	1689	1686	1107
665	20241204	091500	18182921	1690	1690	1690	1690	149
666	20241204	091400	17931111	1693	1693	1694	1692	677
667	20241204	091300	16785242	1706	1706	1706	1706	0
668	20241204	091200	16785242	1706	1706	1706	1706	0
669	20241204	091100	16785242	1706	1706	1706	1706	5
670	20241204	091000	16776712	1707	1690	1707	1690	79
671	20241204	090900	16642199	1697	1697	1697	1697	60
672	20241204	090800	16540379	1687	1687	1687	1687	0
673	20241204	090700	16540379	1687	1684	1687	1684	1029
674	20241204	090600	14804773	1668	1680	1680	1668	1625
675	20241204	090500	12075481	1680	1680	1680	1680	593
676	20241204	090400	11079241	1685	1685	1685	1685	0
677	20241204	090300	11079241	1685	1685	1685	1685	500
678	20241204	090200	10236741	1687	1689	1689	1686	1150
679	20241204	090100	8297033	1682	1683	1683	1682	13
680	20241204	090000	8275164	1690	1660	1700	1655	4984