KissMeData/289080/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	210900	146599666	1340	1340	1340	1340	2743
3	20241202	210800	146599666	1340	1340	1340	1340	0
4	20241202	210700	146599666	1340	1340	1340	1340	0
5	20241202	210600	146599666	1340	1340	1340	1340	0
6	20241202	210500	146599666	1340	1340	1340	1340	0
7	20241202	210400	146599666	1340	1340	1340	1340	0
8	20241202	210300	146599666	1340	1340	1340	1340	0
9	20241202	210200	146599666	1340	1340	1340	1340	0
10	20241202	210100	146599666	1340	1340	1340	1340	0
11	20241202	210000	146599666	1340	1340	1340	1340	0
12	20241202	205900	146599666	1340	1340	1340	1340	0
13	20241202	205800	146599666	1340	1340	1340	1340	0
14	20241202	205700	146599666	1340	1340	1340	1340	0
15	20241202	205600	146599666	1340	1340	1340	1340	0
16	20241202	205500	146599666	1340	1340	1340	1340	0
17	20241202	205400	146599666	1340	1340	1340	1340	0
18	20241202	205300	146599666	1340	1340	1340	1340	0
19	20241202	205200	146599666	1340	1340	1340	1340	0
20	20241202	205100	146599666	1340	1340	1340	1340	0
21	20241202	205000	146599666	1340	1340	1340	1340	0
22	20241202	204900	146599666	1340	1340	1340	1340	0
23	20241202	204800	146599666	1340	1340	1340	1340	0
24	20241202	204700	146599666	1340	1340	1340	1340	0
25	20241202	204600	146599666	1340	1340	1340	1340	0
26	20241202	204500	146599666	1340	1340	1340	1340	0
27	20241202	204400	146599666	1340	1340	1340	1340	0
28	20241202	204300	146599666	1340	1340	1340	1340	0
29	20241202	204200	146599666	1340	1340	1340	1340	0
30	20241202	204100	146599666	1340	1340	1340	1340	0
31	20241202	204000	146599666	1340	1340	1340	1340	0
32	20241202	203900	146599666	1340	1340	1340	1340	2743
33	20241202	203800	146599666	1340	1340	1340	1340	0
34	20241202	203700	146599666	1340	1340	1340	1340	0
35	20241202	203600	146599666	1340	1340	1340	1340	0
36	20241202	203500	146599666	1340	1340	1340	1340	0
37	20241202	203400	146599666	1340	1340	1340	1340	0
38	20241202	203300	146599666	1340	1340	1340	1340	0
39	20241202	203200	146599666	1340	1340	1340	1340	0
40	20241202	203100	146599666	1340	1340	1340	1340	0
41	20241202	203000	146599666	1340	1340	1340	1340	0
42	20241202	202900	146599666	1340	1340	1340	1340	0
43	20241202	202800	146599666	1340	1340	1340	1340	0
44	20241202	202700	146599666	1340	1340	1340	1340	0
45	20241202	202600	146599666	1340	1340	1340	1340	0
46	20241202	202500	146599666	1340	1340	1340	1340	0
47	20241202	202400	146599666	1340	1340	1340	1340	0
48	20241202	202300	146599666	1340	1340	1340	1340	0
49	20241202	202200	146599666	1340	1340	1340	1340	0
50	20241202	202100	146599666	1340	1340	1340	1340	0
51	20241202	202000	146599666	1340	1340	1340	1340	0
52	20241202	201900	146599666	1340	1340	1340	1340	0
53	20241202	201800	146599666	1340	1340	1340	1340	0
54	20241202	201700	146599666	1340	1340	1340	1340	0
55	20241202	201600	146599666	1340	1340	1340	1340	0
56	20241202	201500	146599666	1340	1340	1340	1340	0
57	20241202	201400	146599666	1340	1340	1340	1340	0
58	20241202	201300	146599666	1340	1340	1340	1340	0
59	20241202	201200	146599666	1340	1340	1340	1340	0
60	20241202	201100	146599666	1340	1340	1340	1340	0
61	20241202	201000	146599666	1340	1340	1340	1340	0
62	20241202	200900	146599666	1340	1340	1340	1340	2743
63	20241202	200800	146599666	1340	1340	1340	1340	0
64	20241202	200700	146599666	1340	1340	1340	1340	0
65	20241202	200600	146599666	1340	1340	1340	1340	0
66	20241202	200500	146599666	1340	1340	1340	1340	0
67	20241202	200400	146599666	1340	1340	1340	1340	0
68	20241202	200300	146599666	1340	1340	1340	1340	0
69	20241202	200200	146599666	1340	1340	1340	1340	0
70	20241202	200100	146599666	1340	1340	1340	1340	0
71	20241202	200000	146599666	1340	1340	1340	1340	0
72	20241202	195900	146599666	1340	1340	1340	1340	0
73	20241202	195800	146599666	1340	1340	1340	1340	0
74	20241202	195700	146599666	1340	1340	1340	1340	0
75	20241202	195600	146599666	1340	1340	1340	1340	0
76	20241202	195500	146599666	1340	1340	1340	1340	0
77	20241202	195400	146599666	1340	1340	1340	1340	0
78	20241202	195300	146599666	1340	1340	1340	1340	0
79	20241202	195200	146599666	1340	1340	1340	1340	0
80	20241202	195100	146599666	1340	1340	1340	1340	0
81	20241202	195000	146599666	1340	1340	1340	1340	0
82	20241202	194900	146599666	1340	1340	1340	1340	0
83	20241202	194800	146599666	1340	1340	1340	1340	0
84	20241202	194700	146599666	1340	1340	1340	1340	0
85	20241202	194600	146599666	1340	1340	1340	1340	0
86	20241202	194500	146599666	1340	1340	1340	1340	0
87	20241202	194400	146599666	1340	1340	1340	1340	0
88	20241202	194300	146599666	1340	1340	1340	1340	0
89	20241202	194200	146599666	1340	1340	1340	1340	0
90	20241202	194100	146599666	1340	1340	1340	1340	0
91	20241202	194000	146599666	1340	1340	1340	1340	0
92	20241202	193900	146599666	1340	1340	1340	1340	2743
93	20241202	193800	146599666	1340	1340	1340	1340	0
94	20241202	193700	146599666	1340	1340	1340	1340	0
95	20241202	193600	146599666	1340	1340	1340	1340	0
96	20241202	193500	146599666	1340	1340	1340	1340	0
97	20241202	193400	146599666	1340	1340	1340	1340	0
98	20241202	193300	146599666	1340	1340	1340	1340	0
99	20241202	193200	146599666	1340	1340	1340	1340	0
100	20241202	193100	146599666	1340	1340	1340	1340	0
101	20241202	193000	146599666	1340	1340	1340	1340	0
102	20241202	192900	146599666	1340	1340	1340	1340	0
103	20241202	192800	146599666	1340	1340	1340	1340	0
104	20241202	192700	146599666	1340	1340	1340	1340	0
105	20241202	192600	146599666	1340	1340	1340	1340	0
106	20241202	192500	146599666	1340	1340	1340	1340	0
107	20241202	192400	146599666	1340	1340	1340	1340	0
108	20241202	192300	146599666	1340	1340	1340	1340	0
109	20241202	192200	146599666	1340	1340	1340	1340	0
110	20241202	192100	146599666	1340	1340	1340	1340	0
111	20241202	192000	146599666	1340	1340	1340	1340	0
112	20241202	191900	146599666	1340	1340	1340	1340	0
113	20241202	191800	146599666	1340	1340	1340	1340	0
114	20241202	191700	146599666	1340	1340	1340	1340	0
115	20241202	191600	146599666	1340	1340	1340	1340	0
116	20241202	191500	146599666	1340	1340	1340	1340	0
117	20241202	191400	146599666	1340	1340	1340	1340	0
118	20241202	191300	146599666	1340	1340	1340	1340	0
119	20241202	191200	146599666	1340	1340	1340	1340	0
120	20241202	191100	146599666	1340	1340	1340	1340	0
121	20241202	191000	146599666	1340	1340	1340	1340	0
122	20241202	190900	146599666	1340	1340	1340	1340	2743
123	20241202	190800	146599666	1340	1340	1340	1340	0
124	20241202	190700	146599666	1340	1340	1340	1340	0
125	20241202	190600	146599666	1340	1340	1340	1340	0
126	20241202	190500	146599666	1340	1340	1340	1340	0
127	20241202	190400	146599666	1340	1340	1340	1340	0
128	20241202	190300	146599666	1340	1340	1340	1340	0
129	20241202	190200	146599666	1340	1340	1340	1340	0
130	20241202	190100	146599666	1340	1340	1340	1340	0
131	20241202	190000	146599666	1340	1340	1340	1340	0
132	20241202	185900	146599666	1340	1340	1340	1340	0
133	20241202	185800	146599666	1340	1340	1340	1340	0
134	20241202	185700	146599666	1340	1340	1340	1340	0
135	20241202	185600	146599666	1340	1340	1340	1340	0
136	20241202	185500	146599666	1340	1340	1340	1340	0
137	20241202	185400	146599666	1340	1340	1340	1340	0
138	20241202	185300	146599666	1340	1340	1340	1340	0
139	20241202	185200	146599666	1340	1340	1340	1340	0
140	20241202	185100	146599666	1340	1340	1340	1340	0
141	20241202	185000	146599666	1340	1340	1340	1340	0
142	20241202	184900	146599666	1340	1340	1340	1340	0
143	20241202	184800	146599666	1340	1340	1340	1340	0
144	20241202	184700	146599666	1340	1340	1340	1340	0
145	20241202	184600	146599666	1340	1340	1340	1340	0
146	20241202	184500	146599666	1340	1340	1340	1340	0
147	20241202	184400	146599666	1340	1340	1340	1340	0
148	20241202	184300	146599666	1340	1340	1340	1340	0
149	20241202	184200	146599666	1340	1340	1340	1340	0
150	20241202	184100	146599666	1340	1340	1340	1340	0
151	20241202	184000	146599666	1340	1340	1340	1340	0
152	20241202	183900	146599666	1340	1340	1340	1340	2743
153	20241202	183800	146599666	1340	1340	1340	1340	0
154	20241202	183700	146599666	1340	1340	1340	1340	0
155	20241202	183600	146599666	1340	1340	1340	1340	0
156	20241202	183500	146599666	1340	1340	1340	1340	0
157	20241202	183400	146599666	1340	1340	1340	1340	0
158	20241202	183300	146599666	1340	1340	1340	1340	0
159	20241202	183200	146599666	1340	1340	1340	1340	0
160	20241202	183100	146599666	1340	1340	1340	1340	0
161	20241202	183000	146599666	1340	1340	1340	1340	0
162	20241202	182900	146599666	1340	1340	1340	1340	0
163	20241202	182800	146599666	1340	1340	1340	1340	0
164	20241202	182700	146599666	1340	1340	1340	1340	0
165	20241202	182600	146599666	1340	1340	1340	1340	0
166	20241202	182500	146599666	1340	1340	1340	1340	0
167	20241202	182400	146599666	1340	1340	1340	1340	0
168	20241202	182300	146599666	1340	1340	1340	1340	0
169	20241202	182200	146599666	1340	1340	1340	1340	0
170	20241202	182100	146599666	1340	1340	1340	1340	0
171	20241202	182000	146599666	1340	1340	1340	1340	0
172	20241202	181900	146599666	1340	1340	1340	1340	0
173	20241202	181800	146599666	1340	1340	1340	1340	0
174	20241202	181700	146599666	1340	1340	1340	1340	0
175	20241202	181600	146599666	1340	1340	1340	1340	0
176	20241202	181500	146599666	1340	1340	1340	1340	0
177	20241202	181400	146599666	1340	1340	1340	1340	0
178	20241202	181300	146599666	1340	1340	1340	1340	0
179	20241202	181200	146599666	1340	1340	1340	1340	0
180	20241202	181100	146599666	1340	1340	1340	1340	0
181	20241202	181000	146599666	1340	1340	1340	1340	0
182	20241202	180900	146599666	1340	1340	1340	1340	2743
183	20241202	180800	146599666	1340	1340	1340	1340	0
184	20241202	180700	146599666	1340	1340	1340	1340	0
185	20241202	180600	146599666	1340	1340	1340	1340	0
186	20241202	180500	146599666	1340	1340	1340	1340	0
187	20241202	180400	146599666	1340	1340	1340	1340	0
188	20241202	180300	146599666	1340	1340	1340	1340	0
189	20241202	180200	146599666	1340	1340	1340	1340	0
190	20241202	180100	146599666	1340	1340	1340	1340	0
191	20241202	180000	146599666	1340	1340	1340	1340	0
192	20241202	175900	146599666	1340	1340	1340	1340	0
193	20241202	175800	146599666	1340	1340	1340	1340	0
194	20241202	175700	146599666	1340	1340	1340	1340	0
195	20241202	175600	146599666	1340	1340	1340	1340	0
196	20241202	175500	146599666	1340	1340	1340	1340	0
197	20241202	175400	146599666	1340	1340	1340	1340	0
198	20241202	175300	146599666	1340	1340	1340	1340	0
199	20241202	175200	146599666	1340	1340	1340	1340	0
200	20241202	175100	146599666	1340	1340	1340	1340	0
201	20241202	175000	146599666	1340	1340	1340	1340	0
202	20241202	174900	146599666	1340	1340	1340	1340	0
203	20241202	174800	146599666	1340	1340	1340	1340	0
204	20241202	174700	146599666	1340	1340	1340	1340	0
205	20241202	174600	146599666	1340	1340	1340	1340	0
206	20241202	174500	146599666	1340	1340	1340	1340	0
207	20241202	174400	146599666	1340	1340	1340	1340	0
208	20241202	174300	146599666	1340	1340	1340	1340	0
209	20241202	174200	146599666	1340	1340	1340	1340	0
210	20241202	174100	146599666	1340	1340	1340	1340	0
211	20241202	174000	146599666	1340	1340	1340	1340	0
212	20241202	173900	146599666	1340	1340	1340	1340	2743
213	20241202	173800	146599666	1340	1340	1340	1340	0
214	20241202	173700	146599666	1340	1340	1340	1340	0
215	20241202	173600	146599666	1340	1340	1340	1340	0
216	20241202	173500	146599666	1340	1340	1340	1340	0
217	20241202	173400	146599666	1340	1340	1340	1340	0
218	20241202	173300	146599666	1340	1340	1340	1340	0
219	20241202	173200	146599666	1340	1340	1340	1340	0
220	20241202	173100	146599666	1340	1340	1340	1340	0
221	20241202	173000	146599666	1340	1340	1340	1340	0
222	20241202	172900	146599666	1340	1340	1340	1340	0
223	20241202	172800	146599666	1340	1340	1340	1340	0
224	20241202	172700	146599666	1340	1340	1340	1340	0
225	20241202	172600	146599666	1340	1340	1340	1340	0
226	20241202	172500	146599666	1340	1340	1340	1340	0
227	20241202	172400	146599666	1340	1340	1340	1340	0
228	20241202	172300	146599666	1340	1340	1340	1340	0
229	20241202	172200	146599666	1340	1340	1340	1340	0
230	20241202	172100	146599666	1340	1340	1340	1340	0
231	20241202	172000	146599666	1340	1340	1340	1340	0
232	20241202	171900	146599666	1340	1340	1340	1340	0
233	20241202	171800	146599666	1340	1340	1340	1340	0
234	20241202	171700	146599666	1340	1340	1340	1340	0
235	20241202	171600	146599666	1340	1340	1340	1340	0
236	20241202	171500	146599666	1340	1340	1340	1340	0
237	20241202	171400	146599666	1340	1340	1340	1340	0
238	20241202	171300	146599666	1340	1340	1340	1340	0
239	20241202	171200	146599666	1340	1340	1340	1340	0
240	20241202	171100	146599666	1340	1340	1340	1340	0
241	20241202	171000	146599666	1340	1340	1340	1340	0
242	20241202	170900	146599666	1340	1340	1340	1340	2743
243	20241202	170800	146599666	1340	1340	1340	1340	0
244	20241202	170700	146599666	1340	1340	1340	1340	0
245	20241202	170600	146599666	1340	1340	1340	1340	0
246	20241202	170500	146599666	1340	1340	1340	1340	0
247	20241202	170400	146599666	1340	1340	1340	1340	0
248	20241202	170300	146599666	1340	1340	1340	1340	0
249	20241202	170200	146599666	1340	1340	1340	1340	0
250	20241202	170100	146599666	1340	1340	1340	1340	0
251	20241202	170000	146599666	1340	1340	1340	1340	0
252	20241202	165900	146599666	1340	1340	1340	1340	0
253	20241202	165800	146599666	1340	1340	1340	1340	0
254	20241202	165700	146599666	1340	1340	1340	1340	0
255	20241202	165600	146599666	1340	1340	1340	1340	0
256	20241202	165500	146599666	1340	1340	1340	1340	0
257	20241202	165400	146599666	1340	1340	1340	1340	0
258	20241202	165300	146599666	1340	1340	1340	1340	0
259	20241202	165200	146599666	1340	1340	1340	1340	0
260	20241202	165100	146599666	1340	1340	1340	1340	0
261	20241202	165000	146599666	1340	1340	1340	1340	0
262	20241202	164900	146599666	1340	1340	1340	1340	0
263	20241202	164800	146599666	1340	1340	1340	1340	0
264	20241202	164700	146599666	1340	1340	1340	1340	0
265	20241202	164600	146599666	1340	1340	1340	1340	0
266	20241202	164500	146599666	1340	1340	1340	1340	0
267	20241202	164400	146599666	1340	1340	1340	1340	0
268	20241202	164300	146599666	1340	1340	1340	1340	0
269	20241202	164200	146599666	1340	1340	1340	1340	0
270	20241202	164100	146599666	1340	1340	1340	1340	0
271	20241202	164000	146599666	1340	1340	1340	1340	0
272	20241202	163900	146599666	1340	1340	1340	1340	2743
273	20241202	163800	146599666	1340	1340	1340	1340	0
274	20241202	163700	146599666	1340	1340	1340	1340	0
275	20241202	163600	146599666	1340	1340	1340	1340	0
276	20241202	163500	146599666	1340	1340	1340	1340	0
277	20241202	163400	146599666	1340	1340	1340	1340	0
278	20241202	163300	146599666	1340	1340	1340	1340	0
279	20241202	163200	146599666	1340	1340	1340	1340	0
280	20241202	163100	146599666	1340	1340	1340	1340	0
281	20241202	163000	146599666	1340	1340	1340	1340	0
282	20241202	162900	146599666	1340	1340	1340	1340	0
283	20241202	162800	146599666	1340	1340	1340	1340	0
284	20241202	162700	146599666	1340	1340	1340	1340	0
285	20241202	162600	146599666	1340	1340	1340	1340	0
286	20241202	162500	146599666	1340	1340	1340	1340	0
287	20241202	162400	146599666	1340	1340	1340	1340	0
288	20241202	162300	146599666	1340	1340	1340	1340	0
289	20241202	162200	146599666	1340	1340	1340	1340	0
290	20241202	162100	146599666	1340	1340	1340	1340	0
291	20241202	162000	146599666	1340	1340	1340	1340	0
292	20241202	161900	146599666	1340	1340	1340	1340	0
293	20241202	161800	146599666	1340	1340	1340	1340	0
294	20241202	161700	146599666	1340	1340	1340	1340	0
295	20241202	161600	146599666	1340	1340	1340	1340	0
296	20241202	161500	146599666	1340	1340	1340	1340	0
297	20241202	161400	146599666	1340	1340	1340	1340	0
298	20241202	161300	146599666	1340	1340	1340	1340	0
299	20241202	161200	146599666	1340	1340	1340	1340	0
300	20241202	161100	146599666	1340	1340	1340	1340	0
301	20241202	161000	146599666	1340	1340	1340	1340	0
302	20241202	160900	146599666	1340	1340	1340	1340	2743
303	20241202	160800	146599666	1340	1340	1340	1340	0
304	20241202	160700	146599666	1340	1340	1340	1340	0
305	20241202	160600	146599666	1340	1340	1340	1340	0
306	20241202	160500	146599666	1340	1340	1340	1340	0
307	20241202	160400	146599666	1340	1340	1340	1340	0
308	20241202	160300	146599666	1340	1340	1340	1340	0
309	20241202	160200	146599666	1340	1340	1340	1340	0
310	20241202	160100	146599666	1340	1340	1340	1340	0
311	20241202	160000	146599666	1340	1340	1340	1340	0
312	20241202	155900	146599666	1340	1340	1340	1340	0
313	20241202	155800	146599666	1340	1340	1340	1340	0
314	20241202	155700	146599666	1340	1340	1340	1340	0
315	20241202	155600	146599666	1340	1340	1340	1340	0
316	20241202	155500	146599666	1340	1340	1340	1340	0
317	20241202	155400	146599666	1340	1340	1340	1340	0
318	20241202	155300	146599666	1340	1340	1340	1340	0
319	20241202	155200	146599666	1340	1340	1340	1340	0
320	20241202	155100	146599666	1340	1340	1340	1340	0
321	20241202	155000	146599666	1340	1340	1340	1340	0
322	20241202	154900	146599666	1340	1340	1340	1340	0
323	20241202	154800	146599666	1340	1340	1340	1340	0
324	20241202	154700	146599666	1340	1340	1340	1340	0
325	20241202	154600	146599666	1340	1340	1340	1340	0
326	20241202	154500	146599666	1340	1340	1340	1340	0
327	20241202	154400	146599666	1340	1340	1340	1340	0
328	20241202	154300	146599666	1340	1340	1340	1340	0
329	20241202	154200	146599666	1340	1340	1340	1340	0
330	20241202	154100	146599666	1340	1340	1340	1340	0
331	20241202	154000	146599666	1340	1340	1340	1340	0
332	20241202	153900	146599666	1340	1340	1340	1340	2743
333	20241202	153800	146599666	1340	1340	1340	1340	0
334	20241202	153700	146599666	1340	1340	1340	1340	0
335	20241202	153600	146599666	1340	1340	1340	1340	0
336	20241202	153500	146599666	1340	1340	1340	1340	0
337	20241202	153400	146599666	1340	1340	1340	1340	0
338	20241202	153300	146599666	1340	1340	1340	1340	0
339	20241202	153200	146599666	1340	1340	1340	1340	0
340	20241202	153100	146599666	1340	1340	1340	1340	0
341	20241202	153000	146599666	1340	1340	1340	1340	2743
342	20241202	152900	142924046	1334	1334	1334	1334	0
343	20241202	152800	142924046	1334	1334	1334	1334	0
344	20241202	152700	142924046	1334	1334	1334	1334	0
345	20241202	152600	142924046	1334	1334	1334	1334	0
346	20241202	152500	142924046	1334	1334	1334	1334	0
347	20241202	152400	142924046	1334	1334	1334	1334	0
348	20241202	152300	142924046	1334	1334	1334	1334	0
349	20241202	152200	142924046	1334	1334	1334	1334	0
350	20241202	152100	142924046	1334	1334	1334	1334	0
351	20241202	152000	142924046	1334	1334	1334	1334	0
352	20241202	151900	142924046	1334	1333	1334	1333	1140
353	20241202	151800	141404225	1333	1332	1333	1332	3
354	20241202	151700	141400228	1332	1333	1333	1332	103
355	20241202	151600	141262932	1333	1333	1333	1333	0
356	20241202	151500	141262932	1333	1331	1333	1331	2
357	20241202	151400	141260268	1327	1328	1333	1327	1275
358	20241202	151300	139567837	1334	1328	1334	1327	8
359	20241202	151200	139557208	1335	1335	1335	1335	0
360	20241202	151100	139557208	1335	1335	1335	1335	1
361	20241202	151000	139555873	1327	1335	1335	1327	607
362	20241202	150900	138750360	1336	1326	1336	1325	601
363	20241202	150800	137954022	1326	1336	1336	1326	1001
364	20241202	150700	136626686	1326	1327	1337	1326	2102
365	20241202	150600	133838344	1326	1333	1334	1325	3976
366	20241202	150500	128565928	1333	1334	1334	1330	2805
367	20241202	150400	124831805	1334	1338	1339	1333	429
368	20241202	150300	124257910	1338	1338	1338	1337	617
369	20241202	150200	123432381	1338	1339	1339	1338	245
370	20241202	150100	123104452	1341	1341	1341	1341	7
371	20241202	150000	123095065	1340	1340	1340	1340	0
372	20241202	145900	123095065	1340	1340	1340	1340	61
373	20241202	145800	123013325	1341	1341	1341	1341	0
374	20241202	145700	123013325	1341	1341	1341	1341	66
375	20241202	145600	122924819	1341	1341	1341	1340	246
376	20241202	145500	122594934	1340	1340	1340	1340	300
377	20241202	145400	122192934	1340	1340	1340	1340	13
378	20241202	145300	122175514	1340	1340	1340	1340	0
379	20241202	145200	122175514	1340	1340	1340	1340	0
380	20241202	145100	122175514	1340	1345	1345	1340	4774
381	20241202	145000	115772243	1345	1345	1345	1345	0
382	20241202	144900	115772243	1345	1345	1345	1345	0
383	20241202	144800	115772243	1345	1345	1345	1345	145
384	20241202	144700	115577218	1345	1345	1345	1345	0
385	20241202	144600	115577218	1345	1345	1345	1345	1
386	20241202	144500	115575873	1346	1346	1346	1346	5
387	20241202	144400	115569143	1346	1346	1346	1346	0
388	20241202	144300	115569143	1346	1346	1346	1346	0
389	20241202	144200	115569143	1346	1346	1346	1346	325
390	20241202	144100	115131693	1346	1346	1346	1346	0
391	20241202	144000	115131693	1346	1346	1346	1346	0
392	20241202	143900	115131693	1346	1346	1346	1346	6
393	20241202	143800	115123617	1346	1346	1346	1346	0
394	20241202	143700	115123617	1346	1346	1346	1346	0
395	20241202	143600	115123617	1346	1346	1346	1346	0
396	20241202	143500	115123617	1346	1349	1349	1346	2
397	20241202	143400	115120922	1346	1346	1346	1346	19
398	20241202	143300	115095348	1346	1346	1346	1346	0
399	20241202	143200	115095348	1346	1346	1346	1346	27
400	20241202	143100	115059006	1349	1347	1349	1346	23
401	20241202	143000	115028044	1347	1347	1347	1347	0
402	20241202	142900	115028044	1347	1347	1347	1347	500
403	20241202	142800	114354544	1347	1347	1347	1347	1
404	20241202	142700	114353197	1347	1347	1347	1347	2
405	20241202	142600	114350503	1347	1347	1347	1347	0
406	20241202	142500	114350503	1347	1347	1347	1347	0
407	20241202	142400	114350503	1347	1348	1348	1347	293
408	20241202	142300	113955597	1349	1349	1349	1349	11
409	20241202	142200	113940758	1349	1349	1349	1349	0
410	20241202	142100	113940758	1349	1349	1349	1349	0
411	20241202	142000	113940758	1349	1349	1349	1349	0
412	20241202	141900	113940758	1349	1349	1349	1349	0
413	20241202	141800	113940758	1349	1349	1349	1349	0
414	20241202	141700	113940758	1349	1349	1349	1349	596
415	20241202	141600	113136754	1353	1352	1353	1352	801
416	20241202	141500	112053801	1353	1353	1353	1353	1000
417	20241202	141400	110700801	1353	1353	1353	1353	0
418	20241202	141300	110700801	1353	1353	1353	1353	0
419	20241202	141200	110700801	1353	1353	1353	1353	218
420	20241202	141100	110405847	1349	1349	1349	1349	0
421	20241202	141000	110405847	1349	1349	1349	1349	15
422	20241202	140900	110385612	1349	1349	1349	1349	0
423	20241202	140800	110385612	1349	1349	1349	1349	0
424	20241202	140700	110385612	1349	1349	1349	1349	0
425	20241202	140600	110385612	1349	1349	1349	1349	7
426	20241202	140500	110376169	1350	1350	1350	1350	126
427	20241202	140400	110206069	1350	1350	1350	1350	0
428	20241202	140300	110206069	1350	1350	1350	1350	24
429	20241202	140200	110173669	1350	1350	1350	1350	0
430	20241202	140100	110173669	1350	1350	1350	1350	0
431	20241202	140000	110173669	1350	1350	1350	1350	351
432	20241202	135900	109699819	1350	1350	1350	1350	0
433	20241202	135800	109699819	1350	1350	1350	1350	0
434	20241202	135700	109699819	1350	1350	1350	1350	1
435	20241202	135600	109698469	1350	1351	1351	1350	289
436	20241202	135500	109308303	1352	1352	1352	1352	3
437	20241202	135400	109304247	1352	1352	1352	1352	0
438	20241202	135300	109304247	1352	1352	1352	1352	0
439	20241202	135200	109304247	1352	1352	1352	1352	0
440	20241202	135100	109304247	1352	1352	1352	1352	0
441	20241202	135000	109304247	1352	1352	1352	1352	0
442	20241202	134900	109304247	1352	1352	1352	1352	0
443	20241202	134800	109304247	1352	1352	1352	1352	0
444	20241202	134700	109304247	1352	1352	1352	1352	15
445	20241202	134600	109283967	1351	1351	1351	1351	0
446	20241202	134500	109283967	1351	1351	1351	1351	100
447	20241202	134400	109148867	1353	1353	1353	1353	0
448	20241202	134300	109148867	1353	1353	1353	1353	0
449	20241202	134200	109148867	1353	1353	1353	1353	0
450	20241202	134100	109148867	1353	1353	1353	1353	1
451	20241202	134000	109147514	1350	1350	1350	1350	0
452	20241202	133900	109147514	1350	1350	1350	1350	0
453	20241202	133800	109147514	1350	1350	1350	1350	0
454	20241202	133700	109147514	1350	1350	1350	1350	700
455	20241202	133600	108202514	1347	1350	1350	1347	1100
456	20241202	133500	106720514	1350	1350	1350	1350	200
457	20241202	133400	106450514	1346	1346	1346	1346	100
458	20241202	133300	106315914	1346	1346	1346	1346	100
459	20241202	133200	106181314	1345	1347	1347	1345	146
460	20241202	133100	105984921	1347	1347	1347	1347	10
461	20241202	133000	105971451	1347	1350	1350	1347	799
462	20241202	132900	104893601	1350	1350	1350	1350	200
463	20241202	132800	104623601	1350	1350	1350	1350	100
464	20241202	132700	104488601	1350	1350	1350	1350	0
465	20241202	132600	104488601	1350	1350	1350	1350	0
466	20241202	132500	104488601	1350	1350	1350	1350	10
467	20241202	132400	104475101	1350	1350	1350	1350	100
468	20241202	132300	104340101	1350	1350	1350	1350	100
469	20241202	132200	104205101	1350	1350	1350	1350	0
470	20241202	132100	104205101	1350	1350	1350	1350	1
471	20241202	132000	104203751	1350	1350	1350	1350	0
472	20241202	131900	104203751	1350	1350	1350	1350	0
473	20241202	131800	104203751	1350	1350	1350	1350	1
474	20241202	131700	104202401	1350	1350	1350	1350	15
475	20241202	131600	104182151	1350	1350	1350	1349	28
476	20241202	131500	104144359	1350	1350	1350	1350	0
477	20241202	131400	104144359	1350	1350	1350	1350	0
478	20241202	131300	104144359	1350	1350	1350	1350	33
479	20241202	131200	104099809	1350	1350	1350	1350	0
480	20241202	131100	104099809	1350	1350	1350	1350	0
481	20241202	131000	104099809	1350	1350	1350	1350	0
482	20241202	130900	104099809	1350	1350	1350	1350	67
483	20241202	130800	104009359	1350	1350	1350	1350	400
484	20241202	130700	103469359	1350	1350	1350	1350	0
485	20241202	130600	103469359	1350	1350	1353	1350	745
486	20241202	130500	102463309	1353	1353	1353	1353	0
487	20241202	130400	102463309	1353	1353	1353	1353	0
488	20241202	130300	102463309	1353	1353	1353	1353	20
489	20241202	130200	102436249	1353	1350	1353	1350	155
490	20241202	130100	102226759	1350	1350	1350	1350	100
491	20241202	130000	102091759	1350	1350	1350	1350	0
492	20241202	125900	102091759	1350	1350	1350	1350	0
493	20241202	125800	102091759	1350	1350	1350	1350	182
494	20241202	125700	101846059	1350	1350	1350	1350	20
495	20241202	125600	101819059	1350	1350	1350	1350	120
496	20241202	125500	101657059	1350	1350	1350	1350	3
497	20241202	125400	101653009	1350	1350	1350	1350	0
498	20241202	125300	101653009	1350	1350	1350	1350	500
499	20241202	125200	100978009	1348	1348	1348	1348	1132
500	20241202	125100	99452073	1350	1350	1350	1350	100
501	20241202	125000	99317073	1353	1353	1353	1353	0
502	20241202	124900	99317073	1353	1353	1353	1353	0
503	20241202	124800	99317073	1353	1353	1353	1353	30
504	20241202	124700	99276483	1353	1353	1353	1353	200
505	20241202	124600	99005883	1349	1349	1349	1349	1011
506	20241202	124500	97642044	1350	1354	1354	1350	5326
507	20241202	124400	90446936	1353	1352	1353	1352	303
508	20241202	124300	90037180	1358	1353	1358	1353	41
509	20241202	124200	89981702	1353	1357	1357	1353	110
510	20241202	124100	89832832	1352	1352	1352	1352	0
511	20241202	124000	89832832	1352	1352	1352	1352	0
512	20241202	123900	89832832	1352	1352	1352	1352	0
513	20241202	123800	89832832	1352	1352	1352	1352	240
514	20241202	123700	89508352	1352	1352	1352	1352	309
515	20241202	123600	89090584	1352	1352	1352	1352	0
516	20241202	123500	89090584	1352	1352	1352	1352	0
517	20241202	123400	89090584	1352	1352	1352	1352	226
518	20241202	123300	88785032	1352	1352	1352	1352	300
519	20241202	123200	88379432	1352	1352	1352	1352	900
520	20241202	123100	87162632	1352	1354	1354	1352	804
521	20241202	123000	86074592	1354	1354	1354	1354	0
522	20241202	122900	86074592	1354	1354	1354	1354	0
523	20241202	122800	86074592	1354	1359	1359	1354	7214
524	20241202	122700	76289972	1359	1359	1359	1359	0
525	20241202	122600	76289972	1359	1359	1359	1359	0
526	20241202	122500	76289972	1359	1359	1359	1359	0
527	20241202	122400	76289972	1359	1359	1359	1359	0
528	20241202	122300	76289972	1359	1359	1359	1359	0
529	20241202	122200	76289972	1359	1359	1359	1359	0
530	20241202	122100	76289972	1359	1359	1359	1359	0
531	20241202	122000	76289972	1359	1359	1359	1359	0
532	20241202	121900	76289972	1359	1359	1359	1359	0
533	20241202	121800	76289972	1359	1359	1359	1359	0
534	20241202	121700	76289972	1359	1359	1359	1359	0
535	20241202	121600	76289972	1359	1359	1359	1359	0
536	20241202	121500	76289972	1359	1359	1359	1359	0
537	20241202	121400	76289972	1359	1359	1359	1359	0
538	20241202	121300	76289972	1359	1359	1359	1359	0
539	20241202	121200	76289972	1359	1359	1359	1359	0
540	20241202	121100	76289972	1359	1359	1359	1359	0
541	20241202	121000	76289972	1359	1359	1359	1359	0
542	20241202	120900	76289972	1359	1359	1359	1359	0
543	20241202	120800	76289972	1359	1360	1360	1359	739
544	20241202	120700	75285156	1359	1359	1359	1359	400
545	20241202	120600	74741556	1366	1366	1366	1366	0
546	20241202	120500	74741556	1366	1366	1366	1366	0
547	20241202	120400	74741556	1366	1366	1366	1366	351
548	20241202	120300	74262090	1366	1366	1366	1366	0
549	20241202	120200	74262090	1366	1366	1366	1366	0
550	20241202	120100	74262090	1366	1366	1366	1366	0
551	20241202	120000	74262090	1366	1366	1366	1366	0
552	20241202	115900	74262090	1366	1366	1366	1366	0
553	20241202	115800	74262090	1366	1366	1366	1366	95
554	20241202	115700	74132320	1359	1359	1359	1359	0
555	20241202	115600	74132320	1359	1360	1360	1359	19
556	20241202	115500	74106495	1367	1367	1367	1367	0
557	20241202	115400	74106495	1367	1367	1367	1367	0
558	20241202	115300	74106495	1367	1367	1367	1367	0
559	20241202	115200	74106495	1367	1367	1367	1367	0
560	20241202	115100	74106495	1367	1367	1367	1367	0
561	20241202	115000	74106495	1367	1367	1367	1367	0
562	20241202	114900	74106495	1367	1367	1367	1367	0
563	20241202	114800	74106495	1367	1367	1367	1367	0
564	20241202	114700	74106495	1367	1367	1367	1367	0
565	20241202	114600	74106495	1367	1360	1367	1360	49
566	20241202	114500	74039526	1360	1360	1360	1360	0
567	20241202	114400	74039526	1360	1360	1360	1360	1498
568	20241202	114300	72002246	1360	1360	1360	1360	0
569	20241202	114200	72002246	1360	1360	1360	1360	0
570	20241202	114100	72002246	1360	1360	1360	1360	0
571	20241202	114000	72002246	1360	1360	1360	1360	12
572	20241202	113900	71985926	1360	1360	1360	1360	0
573	20241202	113800	71985926	1360	1360	1360	1360	4
574	20241202	113700	71980486	1360	1360	1360	1360	0
575	20241202	113600	71980486	1360	1360	1360	1360	2
576	20241202	113500	71977766	1360	1360	1360	1360	13
577	20241202	113400	71960086	1361	1361	1361	1361	0
578	20241202	113300	71960086	1361	1362	1362	1361	1746
579	20241202	113200	69583061	1369	1369	1369	1369	0
580	20241202	113100	69583061	1369	1369	1369	1369	0
581	20241202	113000	69583061	1369	1369	1369	1369	0
582	20241202	112900	69583061	1369	1369	1369	1369	0
583	20241202	112800	69583061	1369	1369	1369	1369	0
584	20241202	112700	69583061	1369	1369	1369	1369	1
585	20241202	112600	69581692	1369	1369	1369	1369	0
586	20241202	112500	69581692	1369	1369	1369	1369	10
587	20241202	112400	69568002	1370	1370	1370	1370	0
588	20241202	112300	69568002	1370	1370	1370	1370	0
589	20241202	112200	69568002	1370	1370	1370	1370	0
590	20241202	112100	69568002	1370	1370	1370	1370	100
591	20241202	112000	69431002	1370	1370	1370	1370	10
592	20241202	111900	69417302	1370	1370	1370	1370	1
593	20241202	111800	69415932	1368	1368	1368	1368	0
594	20241202	111700	69415932	1368	1368	1368	1368	0
595	20241202	111600	69415932	1368	1368	1368	1368	0
596	20241202	111500	69415932	1368	1368	1368	1368	2
597	20241202	111400	69413196	1361	1361	1361	1361	0
598	20241202	111300	69413196	1361	1361	1361	1361	0
599	20241202	111200	69413196	1361	1361	1361	1361	0
600	20241202	111100	69413196	1361	1361	1361	1361	0
601	20241202	111000	69413196	1361	1361	1361	1361	0
602	20241202	110900	69413196	1361	1361	1361	1361	10
603	20241202	110800	69399586	1368	1368	1368	1368	0
604	20241202	110700	69399586	1368	1368	1368	1368	11
605	20241202	110600	69384538	1368	1368	1368	1368	0
606	20241202	110500	69384538	1368	1368	1368	1368	0
607	20241202	110400	69384538	1368	1368	1368	1368	0
608	20241202	110300	69384538	1368	1368	1368	1368	0
609	20241202	110200	69384538	1368	1368	1368	1368	0
610	20241202	110100	69384538	1368	1368	1368	1368	0
611	20241202	110000	69384538	1368	1368	1368	1368	0
612	20241202	105900	69384538	1368	1368	1368	1368	0
613	20241202	105800	69384538	1368	1368	1368	1368	0
614	20241202	105700	69384538	1368	1368	1368	1368	37
615	20241202	105600	69333922	1370	1370	1370	1370	0
616	20241202	105500	69333922	1370	1370	1370	1370	0
617	20241202	105400	69333922	1370	1370	1370	1370	0
618	20241202	105300	69333922	1370	1370	1370	1370	100
619	20241202	105200	69196922	1361	1361	1361	1361	0
620	20241202	105100	69196922	1361	1361	1361	1361	0
621	20241202	105000	69196922	1361	1361	1361	1361	0
622	20241202	104900	69196922	1361	1361	1361	1361	1
623	20241202	104800	69195561	1370	1370	1370	1370	0
624	20241202	104700	69195561	1370	1370	1370	1370	0
625	20241202	104600	69195561	1370	1370	1370	1370	0
626	20241202	104500	69195561	1370	1370	1370	1370	0
627	20241202	104400	69195561	1370	1370	1370	1370	0
628	20241202	104300	69195561	1370	1370	1370	1370	0
629	20241202	104200	69195561	1370	1370	1370	1370	100
630	20241202	104100	69058561	1370	1370	1370	1370	0
631	20241202	104000	69058561	1370	1370	1370	1370	0
632	20241202	103900	69058561	1370	1370	1370	1370	0
633	20241202	103800	69058561	1370	1370	1370	1370	0
634	20241202	103700	69058561	1370	1361	1370	1361	3
635	20241202	103600	69054469	1367	1364	1367	1364	100
636	20241202	103500	68917919	1361	1361	1361	1361	100
637	20241202	103400	68781819	1372	1372	1372	1372	0
638	20241202	103300	68781819	1372	1364	1372	1364	28
639	20241202	103200	68743619	1368	1368	1368	1368	2
640	20241202	103100	68740883	1364	1364	1364	1364	0
641	20241202	103000	68740883	1364	1364	1364	1364	0
642	20241202	102900	68740883	1364	1364	1364	1364	0
643	20241202	102800	68740883	1364	1364	1364	1364	201
644	20241202	102700	68466719	1366	1368	1368	1366	1788
645	20241202	102600	66024234	1368	1368	1368	1368	0
646	20241202	102500	66024234	1368	1369	1369	1368	130
647	20241202	102400	65846334	1375	1375	1375	1375	0
648	20241202	102300	65846334	1375	1375	1375	1375	2
649	20241202	102200	65843584	1366	1366	1366	1366	0
650	20241202	102100	65843584	1366	1366	1366	1366	340
651	20241202	102000	65379144	1366	1366	1366	1366	24
652	20241202	101900	65346360	1366	1364	1366	1364	777
653	20241202	101800	64285622	1364	1364	1364	1364	100
654	20241202	101700	64149222	1364	1364	1364	1364	40
655	20241202	101600	64094662	1360	1360	1360	1360	0
656	20241202	101500	64094662	1360	1360	1360	1360	0
657	20241202	101400	64094662	1360	1360	1360	1360	489
658	20241202	101300	63429622	1360	1360	1360	1360	310
659	20241202	101200	63008022	1360	1364	1364	1360	57
660	20241202	101100	62930342	1364	1364	1364	1364	1
661	20241202	101000	62928978	1364	1364	1364	1364	0
662	20241202	100900	62928978	1364	1364	1364	1364	1
663	20241202	100800	62927614	1360	1360	1360	1360	300
664	20241202	100700	62519614	1361	1361	1361	1361	0
665	20241202	100600	62519614	1361	1364	1364	1361	2000
666	20241202	100500	59797368	1363	1363	1363	1363	200
667	20241202	100400	59524768	1366	1366	1366	1366	0
668	20241202	100300	59524768	1366	1366	1366	1366	0
669	20241202	100200	59524768	1366	1366	1366	1366	85
670	20241202	100100	59408658	1366	1366	1366	1366	0
671	20241202	100000	59408658	1366	1366	1366	1366	0
672	20241202	095900	59408658	1366	1366	1366	1366	0
673	20241202	095800	59408658	1366	1366	1366	1366	1200
674	20241202	095700	57769458	1366	1366	1366	1366	213
675	20241202	095600	57478500	1366	1366	1366	1366	1
676	20241202	095500	57477134	1366	1366	1366	1366	1
677	20241202	095400	57475768	1371	1371	1371	1371	0
678	20241202	095300	57475768	1371	1370	1371	1365	1717
679	20241202	095200	55124282	1369	1364	1371	1364	1148
680	20241202	095100	53553606	1364	1370	1370	1364	1875
681	20241202	095000	50994021	1370	1364	1370	1364	628
682	20241202	094900	50135461	1363	1365	1365	1363	605
683	20241202	094800	49310662	1365	1365	1365	1365	700
684	20241202	094700	48355162	1365	1368	1368	1365	1700
685	20241202	094600	46034092	1368	1368	1368	1368	1100
686	20241202	094500	44529292	1377	1372	1377	1372	1485
687	20241202	094400	42491189	1372	1372	1372	1372	0
688	20241202	094300	42491189	1372	1372	1372	1372	24
689	20241202	094200	42458261	1372	1372	1372	1372	0
690	20241202	094100	42458261	1372	1372	1372	1372	0
691	20241202	094000	42458261	1372	1372	1372	1372	0
692	20241202	093900	42458261	1372	1372	1372	1372	18
693	20241202	093800	42433565	1372	1372	1372	1372	0
694	20241202	093700	42433565	1372	1372	1372	1372	1000
695	20241202	093600	41061565	1372	1372	1372	1372	234
696	20241202	093500	40740517	1371	1371	1372	1371	1554
697	20241202	093400	38609841	1371	1366	1371	1366	275
698	20241202	093300	38233826	1366	1366	1366	1366	100
699	20241202	093200	38097226	1365	1368	1368	1365	2
700	20241202	093100	38094493	1365	1365	1365	1365	120
701	20241202	093000	37930693	1365	1365	1365	1365	12
702	20241202	092900	37914313	1365	1367	1367	1365	193
703	20241202	092800	37650789	1367	1367	1367	1367	21
704	20241202	092700	37622082	1367	1367	1367	1367	54
705	20241202	092600	37548264	1373	1373	1373	1373	0
706	20241202	092500	37548264	1373	1367	1373	1367	200
707	20241202	092400	37274024	1373	1373	1373	1373	0
708	20241202	092300	37274024	1373	1366	1373	1366	302
709	20241202	092200	36861485	1373	1373	1373	1373	18
710	20241202	092100	36836771	1374	1374	1374	1374	0
711	20241202	092000	36836771	1374	1374	1374	1374	100
712	20241202	091900	36699371	1374	1374	1374	1374	112
713	20241202	091800	36545483	1374	1374	1374	1374	0
714	20241202	091700	36545483	1374	1373	1374	1373	362
715	20241202	091600	36048096	1359	1373	1373	1359	251
716	20241202	091500	35703487	1373	1368	1373	1368	1744
717	20241202	091400	33313631	1368	1364	1368	1364	1701
718	20241202	091300	30989965	1364	1364	1364	1364	36
719	20241202	091200	30940861	1365	1364	1365	1364	76
720	20241202	091100	30837131	1366	1366	1366	1366	0
721	20241202	091000	30837131	1366	1366	1366	1366	0
722	20241202	090900	30837131	1366	1366	1366	1366	1
723	20241202	090800	30835765	1354	1354	1354	1354	2887
724	20241202	090700	26926767	1354	1354	1354	1354	2380
725	20241202	090600	23704247	1354	1354	1354	1354	733
726	20241202	090500	22711765	1355	1355	1355	1355	1104
727	20241202	090400	21215845	1354	1365	1367	1354	5663
728	20241202	090300	13512957	1375	1376	1376	1375	2633
729	20241202	090200	9889950	1376	1376	1377	1376	2779
730	20241202	090100	6066017	1376	1357	1376	1357	2290
731	20241202	090000	2934130	1357	1354	1357	1354	2167