KissMeData/175250/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	203400	147438437	1838	1838	1838	1838	2273
3	20241205	203300	147438437	1838	1838	1838	1838	0
4	20241205	203200	147438437	1838	1838	1838	1838	0
5	20241205	203100	147438437	1838	1838	1838	1838	0
6	20241205	203000	147438437	1838	1838	1838	1838	0
7	20241205	202900	147438437	1838	1838	1838	1838	0
8	20241205	202800	147438437	1838	1838	1838	1838	0
9	20241205	202700	147438437	1838	1838	1838	1838	0
10	20241205	202600	147438437	1838	1838	1838	1838	0
11	20241205	202500	147438437	1838	1838	1838	1838	0
12	20241205	202400	147438437	1838	1838	1838	1838	0
13	20241205	202300	147438437	1838	1838	1838	1838	0
14	20241205	202200	147438437	1838	1838	1838	1838	0
15	20241205	202100	147438437	1838	1838	1838	1838	0
16	20241205	202000	147438437	1838	1838	1838	1838	0
17	20241205	201900	147438437	1838	1838	1838	1838	0
18	20241205	201800	147438437	1838	1838	1838	1838	0
19	20241205	201700	147438437	1838	1838	1838	1838	0
20	20241205	201600	147438437	1838	1838	1838	1838	0
21	20241205	201500	147438437	1838	1838	1838	1838	0
22	20241205	201400	147438437	1838	1838	1838	1838	0
23	20241205	201300	147438437	1838	1838	1838	1838	0
24	20241205	201200	147438437	1838	1838	1838	1838	0
25	20241205	201100	147438437	1838	1838	1838	1838	0
26	20241205	201000	147438437	1838	1838	1838	1838	0
27	20241205	200900	147438437	1838	1838	1838	1838	0
28	20241205	200800	147438437	1838	1838	1838	1838	0
29	20241205	200700	147438437	1838	1838	1838	1838	0
30	20241205	200600	147438437	1838	1838	1838	1838	0
31	20241205	200500	147438437	1838	1838	1838	1838	0
32	20241205	200400	147438437	1838	1838	1838	1838	2273
33	20241205	200300	147438437	1838	1838	1838	1838	0
34	20241205	200200	147438437	1838	1838	1838	1838	0
35	20241205	200100	147438437	1838	1838	1838	1838	0
36	20241205	200000	147438437	1838	1838	1838	1838	0
37	20241205	195900	147438437	1838	1838	1838	1838	0
38	20241205	195800	147438437	1838	1838	1838	1838	0
39	20241205	195700	147438437	1838	1838	1838	1838	0
40	20241205	195600	147438437	1838	1838	1838	1838	0
41	20241205	195500	147438437	1838	1838	1838	1838	0
42	20241205	195400	147438437	1838	1838	1838	1838	0
43	20241205	195300	147438437	1838	1838	1838	1838	0
44	20241205	195200	147438437	1838	1838	1838	1838	0
45	20241205	195100	147438437	1838	1838	1838	1838	0
46	20241205	195000	147438437	1838	1838	1838	1838	0
47	20241205	194900	147438437	1838	1838	1838	1838	0
48	20241205	194800	147438437	1838	1838	1838	1838	0
49	20241205	194700	147438437	1838	1838	1838	1838	0
50	20241205	194600	147438437	1838	1838	1838	1838	0
51	20241205	194500	147438437	1838	1838	1838	1838	0
52	20241205	194400	147438437	1838	1838	1838	1838	0
53	20241205	194300	147438437	1838	1838	1838	1838	0
54	20241205	194200	147438437	1838	1838	1838	1838	0
55	20241205	194100	147438437	1838	1838	1838	1838	0
56	20241205	194000	147438437	1838	1838	1838	1838	0
57	20241205	193900	147438437	1838	1838	1838	1838	0
58	20241205	193800	147438437	1838	1838	1838	1838	0
59	20241205	193700	147438437	1838	1838	1838	1838	0
60	20241205	193600	147438437	1838	1838	1838	1838	0
61	20241205	193500	147438437	1838	1838	1838	1838	0
62	20241205	193400	147438437	1838	1838	1838	1838	2273
63	20241205	193300	147438437	1838	1838	1838	1838	0
64	20241205	193200	147438437	1838	1838	1838	1838	0
65	20241205	193100	147438437	1838	1838	1838	1838	0
66	20241205	193000	147438437	1838	1838	1838	1838	0
67	20241205	192900	147438437	1838	1838	1838	1838	0
68	20241205	192800	147438437	1838	1838	1838	1838	0
69	20241205	192700	147438437	1838	1838	1838	1838	0
70	20241205	192600	147438437	1838	1838	1838	1838	0
71	20241205	192500	147438437	1838	1838	1838	1838	0
72	20241205	192400	147438437	1838	1838	1838	1838	0
73	20241205	192300	147438437	1838	1838	1838	1838	0
74	20241205	192200	147438437	1838	1838	1838	1838	0
75	20241205	192100	147438437	1838	1838	1838	1838	0
76	20241205	192000	147438437	1838	1838	1838	1838	0
77	20241205	191900	147438437	1838	1838	1838	1838	0
78	20241205	191800	147438437	1838	1838	1838	1838	0
79	20241205	191700	147438437	1838	1838	1838	1838	0
80	20241205	191600	147438437	1838	1838	1838	1838	0
81	20241205	191500	147438437	1838	1838	1838	1838	0
82	20241205	191400	147438437	1838	1838	1838	1838	0
83	20241205	191300	147438437	1838	1838	1838	1838	0
84	20241205	191200	147438437	1838	1838	1838	1838	0
85	20241205	191100	147438437	1838	1838	1838	1838	0
86	20241205	191000	147438437	1838	1838	1838	1838	0
87	20241205	190900	147438437	1838	1838	1838	1838	0
88	20241205	190800	147438437	1838	1838	1838	1838	0
89	20241205	190700	147438437	1838	1838	1838	1838	0
90	20241205	190600	147438437	1838	1838	1838	1838	0
91	20241205	190500	147438437	1838	1838	1838	1838	0
92	20241205	190400	147438437	1838	1838	1838	1838	2273
93	20241205	190300	147438437	1838	1838	1838	1838	0
94	20241205	190200	147438437	1838	1838	1838	1838	0
95	20241205	190100	147438437	1838	1838	1838	1838	0
96	20241205	190000	147438437	1838	1838	1838	1838	0
97	20241205	185900	147438437	1838	1838	1838	1838	0
98	20241205	185800	147438437	1838	1838	1838	1838	0
99	20241205	185700	147438437	1838	1838	1838	1838	0
100	20241205	185600	147438437	1838	1838	1838	1838	0
101	20241205	185500	147438437	1838	1838	1838	1838	0
102	20241205	185400	147438437	1838	1838	1838	1838	0
103	20241205	185300	147438437	1838	1838	1838	1838	0
104	20241205	185200	147438437	1838	1838	1838	1838	0
105	20241205	185100	147438437	1838	1838	1838	1838	0
106	20241205	185000	147438437	1838	1838	1838	1838	0
107	20241205	184900	147438437	1838	1838	1838	1838	0
108	20241205	184800	147438437	1838	1838	1838	1838	0
109	20241205	184700	147438437	1838	1838	1838	1838	0
110	20241205	184600	147438437	1838	1838	1838	1838	0
111	20241205	184500	147438437	1838	1838	1838	1838	0
112	20241205	184400	147438437	1838	1838	1838	1838	0
113	20241205	184300	147438437	1838	1838	1838	1838	0
114	20241205	184200	147438437	1838	1838	1838	1838	0
115	20241205	184100	147438437	1838	1838	1838	1838	0
116	20241205	184000	147438437	1838	1838	1838	1838	0
117	20241205	183900	147438437	1838	1838	1838	1838	0
118	20241205	183800	147438437	1838	1838	1838	1838	0
119	20241205	183700	147438437	1838	1838	1838	1838	0
120	20241205	183600	147438437	1838	1838	1838	1838	0
121	20241205	183500	147438437	1838	1838	1838	1838	0
122	20241205	183400	147438437	1838	1838	1838	1838	2273
123	20241205	183300	147438437	1838	1838	1838	1838	0
124	20241205	183200	147438437	1838	1838	1838	1838	0
125	20241205	183100	147438437	1838	1838	1838	1838	0
126	20241205	183000	147438437	1838	1838	1838	1838	0
127	20241205	182900	147438437	1838	1838	1838	1838	0
128	20241205	182800	147438437	1838	1838	1838	1838	0
129	20241205	182700	147438437	1838	1838	1838	1838	0
130	20241205	182600	147438437	1838	1838	1838	1838	0
131	20241205	182500	147438437	1838	1838	1838	1838	0
132	20241205	182400	147438437	1838	1838	1838	1838	0
133	20241205	182300	147438437	1838	1838	1838	1838	0
134	20241205	182200	147438437	1838	1838	1838	1838	0
135	20241205	182100	147438437	1838	1838	1838	1838	0
136	20241205	182000	147438437	1838	1838	1838	1838	0
137	20241205	181900	147438437	1838	1838	1838	1838	0
138	20241205	181800	147438437	1838	1838	1838	1838	0
139	20241205	181700	147438437	1838	1838	1838	1838	0
140	20241205	181600	147438437	1838	1838	1838	1838	0
141	20241205	181500	147438437	1838	1838	1838	1838	0
142	20241205	181400	147438437	1838	1838	1838	1838	0
143	20241205	181300	147438437	1838	1838	1838	1838	0
144	20241205	181200	147438437	1838	1838	1838	1838	0
145	20241205	181100	147438437	1838	1838	1838	1838	0
146	20241205	181000	147438437	1838	1838	1838	1838	0
147	20241205	180900	147438437	1838	1838	1838	1838	0
148	20241205	180800	147438437	1838	1838	1838	1838	0
149	20241205	180700	147438437	1838	1838	1838	1838	0
150	20241205	180600	147438437	1838	1838	1838	1838	0
151	20241205	180500	147438437	1838	1838	1838	1838	0
152	20241205	180400	147438437	1838	1838	1838	1838	2273
153	20241205	180300	147438437	1838	1838	1838	1838	0
154	20241205	180200	147438437	1838	1838	1838	1838	0
155	20241205	180100	147438437	1838	1838	1838	1838	0
156	20241205	180000	147438437	1838	1838	1838	1838	0
157	20241205	175900	147438437	1838	1838	1838	1838	0
158	20241205	175800	147438437	1838	1838	1838	1838	0
159	20241205	175700	147438437	1838	1838	1838	1838	0
160	20241205	175600	147438437	1838	1838	1838	1838	0
161	20241205	175500	147438437	1838	1838	1838	1838	0
162	20241205	175400	147438437	1838	1838	1838	1838	0
163	20241205	175300	147438437	1838	1838	1838	1838	0
164	20241205	175200	147438437	1838	1838	1838	1838	0
165	20241205	175100	147438437	1838	1838	1838	1838	0
166	20241205	175000	147438437	1838	1838	1838	1838	0
167	20241205	174900	147438437	1838	1838	1838	1838	0
168	20241205	174800	147438437	1838	1838	1838	1838	0
169	20241205	174700	147438437	1838	1838	1838	1838	0
170	20241205	174600	147438437	1838	1838	1838	1838	0
171	20241205	174500	147438437	1838	1838	1838	1838	0
172	20241205	174400	147438437	1838	1838	1838	1838	0
173	20241205	174300	147438437	1838	1838	1838	1838	0
174	20241205	174200	147438437	1838	1838	1838	1838	0
175	20241205	174100	147438437	1838	1838	1838	1838	0
176	20241205	174000	147438437	1838	1838	1838	1838	0
177	20241205	173900	147438437	1838	1838	1838	1838	0
178	20241205	173800	147438437	1838	1838	1838	1838	0
179	20241205	173700	147438437	1838	1838	1838	1838	0
180	20241205	173600	147438437	1838	1838	1838	1838	0
181	20241205	173500	147438437	1838	1838	1838	1838	0
182	20241205	173400	147438437	1838	1838	1838	1838	2273
183	20241205	173300	147438437	1838	1838	1838	1838	0
184	20241205	173200	147438437	1838	1838	1838	1838	0
185	20241205	173100	147438437	1838	1838	1838	1838	0
186	20241205	173000	147438437	1838	1838	1838	1838	0
187	20241205	172900	147438437	1838	1838	1838	1838	0
188	20241205	172800	147438437	1838	1838	1838	1838	0
189	20241205	172700	147438437	1838	1838	1838	1838	0
190	20241205	172600	147438437	1838	1838	1838	1838	0
191	20241205	172500	147438437	1838	1838	1838	1838	0
192	20241205	172400	147438437	1838	1838	1838	1838	0
193	20241205	172300	147438437	1838	1838	1838	1838	0
194	20241205	172200	147438437	1838	1838	1838	1838	0
195	20241205	172100	147438437	1838	1838	1838	1838	0
196	20241205	172000	147438437	1838	1838	1838	1838	0
197	20241205	171900	147438437	1838	1838	1838	1838	0
198	20241205	171800	147438437	1838	1838	1838	1838	0
199	20241205	171700	147438437	1838	1838	1838	1838	0
200	20241205	171600	147438437	1838	1838	1838	1838	0
201	20241205	171500	147438437	1838	1838	1838	1838	0
202	20241205	171400	147438437	1838	1838	1838	1838	0
203	20241205	171300	147438437	1838	1838	1838	1838	0
204	20241205	171200	147438437	1838	1838	1838	1838	0
205	20241205	171100	147438437	1838	1838	1838	1838	0
206	20241205	171000	147438437	1838	1838	1838	1838	0
207	20241205	170900	147438437	1838	1838	1838	1838	0
208	20241205	170800	147438437	1838	1838	1838	1838	0
209	20241205	170700	147438437	1838	1838	1838	1838	0
210	20241205	170600	147438437	1838	1838	1838	1838	0
211	20241205	170500	147438437	1838	1838	1838	1838	0
212	20241205	170400	147438437	1838	1838	1838	1838	2273
213	20241205	170300	147438437	1838	1838	1838	1838	0
214	20241205	170200	147438437	1838	1838	1838	1838	0
215	20241205	170100	147438437	1838	1838	1838	1838	0
216	20241205	170000	147438437	1838	1838	1838	1838	0
217	20241205	165900	147438437	1838	1838	1838	1838	0
218	20241205	165800	147438437	1838	1838	1838	1838	0
219	20241205	165700	147438437	1838	1838	1838	1838	0
220	20241205	165600	147438437	1838	1838	1838	1838	0
221	20241205	165500	147438437	1838	1838	1838	1838	0
222	20241205	165400	147438437	1838	1838	1838	1838	0
223	20241205	165300	147438437	1838	1838	1838	1838	0
224	20241205	165200	147438437	1838	1838	1838	1838	0
225	20241205	165100	147438437	1838	1838	1838	1838	0
226	20241205	165000	147438437	1838	1838	1838	1838	0
227	20241205	164900	147438437	1838	1838	1838	1838	0
228	20241205	164800	147438437	1838	1838	1838	1838	0
229	20241205	164700	147438437	1838	1838	1838	1838	0
230	20241205	164600	147438437	1838	1838	1838	1838	0
231	20241205	164500	147438437	1838	1838	1838	1838	0
232	20241205	164400	147438437	1838	1838	1838	1838	0
233	20241205	164300	147438437	1838	1838	1838	1838	0
234	20241205	164200	147438437	1838	1838	1838	1838	0
235	20241205	164100	147438437	1838	1838	1838	1838	0
236	20241205	164000	147438437	1838	1838	1838	1838	0
237	20241205	163900	147438437	1838	1838	1838	1838	0
238	20241205	163800	147438437	1838	1838	1838	1838	0
239	20241205	163700	147438437	1838	1838	1838	1838	0
240	20241205	163600	147438437	1838	1838	1838	1838	0
241	20241205	163500	147438437	1838	1838	1838	1838	0
242	20241205	163400	147438437	1838	1838	1838	1838	2273
243	20241205	163300	147438437	1838	1838	1838	1838	0
244	20241205	163200	147438437	1838	1838	1838	1838	0
245	20241205	163100	147438437	1838	1838	1838	1838	0
246	20241205	163000	147438437	1838	1838	1838	1838	0
247	20241205	162900	147438437	1838	1838	1838	1838	0
248	20241205	162800	147438437	1838	1838	1838	1838	0
249	20241205	162700	147438437	1838	1838	1838	1838	0
250	20241205	162600	147438437	1838	1838	1838	1838	0
251	20241205	162500	147438437	1838	1838	1838	1838	0
252	20241205	162400	147438437	1838	1838	1838	1838	0
253	20241205	162300	147438437	1838	1838	1838	1838	0
254	20241205	162200	147438437	1838	1838	1838	1838	0
255	20241205	162100	147438437	1838	1838	1838	1838	0
256	20241205	162000	147438437	1838	1838	1838	1838	0
257	20241205	161900	147438437	1838	1838	1838	1838	0
258	20241205	161800	147438437	1838	1838	1838	1838	0
259	20241205	161700	147438437	1838	1838	1838	1838	0
260	20241205	161600	147438437	1838	1838	1838	1838	0
261	20241205	161500	147438437	1838	1838	1838	1838	0
262	20241205	161400	147438437	1838	1838	1838	1838	0
263	20241205	161300	147438437	1838	1838	1838	1838	0
264	20241205	161200	147438437	1838	1838	1838	1838	0
265	20241205	161100	147438437	1838	1838	1838	1838	0
266	20241205	161000	147438437	1838	1838	1838	1838	0
267	20241205	160900	147438437	1838	1838	1838	1838	0
268	20241205	160800	147438437	1838	1838	1838	1838	0
269	20241205	160700	147438437	1838	1838	1838	1838	0
270	20241205	160600	147438437	1838	1838	1838	1838	0
271	20241205	160500	147438437	1838	1838	1838	1838	0
272	20241205	160400	147438437	1838	1838	1838	1838	2273
273	20241205	160300	147438437	1838	1838	1838	1838	0
274	20241205	160200	147438437	1838	1838	1838	1838	0
275	20241205	160100	147438437	1838	1838	1838	1838	0
276	20241205	160000	147438437	1838	1838	1838	1838	0
277	20241205	155900	147438437	1838	1838	1838	1838	0
278	20241205	155800	147438437	1838	1838	1838	1838	0
279	20241205	155700	147438437	1838	1838	1838	1838	0
280	20241205	155600	147438437	1838	1838	1838	1838	0
281	20241205	155500	147438437	1838	1838	1838	1838	0
282	20241205	155400	147438437	1838	1838	1838	1838	0
283	20241205	155300	147438437	1838	1838	1838	1838	0
284	20241205	155200	147438437	1838	1838	1838	1838	0
285	20241205	155100	147438437	1838	1838	1838	1838	0
286	20241205	155000	147438437	1838	1838	1838	1838	0
287	20241205	154900	147438437	1838	1838	1838	1838	0
288	20241205	154800	147438437	1838	1838	1838	1838	0
289	20241205	154700	147438437	1838	1838	1838	1838	0
290	20241205	154600	147438437	1838	1838	1838	1838	0
291	20241205	154500	147438437	1838	1838	1838	1838	0
292	20241205	154400	147438437	1838	1838	1838	1838	0
293	20241205	154300	147438437	1838	1838	1838	1838	0
294	20241205	154200	147438437	1838	1838	1838	1838	0
295	20241205	154100	147438437	1838	1838	1838	1838	0
296	20241205	154000	147438437	1838	1838	1838	1838	0
297	20241205	153900	147438437	1838	1838	1838	1838	0
298	20241205	153800	147438437	1838	1838	1838	1838	0
299	20241205	153700	147438437	1838	1838	1838	1838	0
300	20241205	153600	147438437	1838	1838	1838	1838	0
301	20241205	153500	147438437	1838	1838	1838	1838	0
302	20241205	153400	147438437	1838	1838	1838	1838	2273
303	20241205	153300	147438437	1838	1838	1838	1838	0
304	20241205	153200	147438437	1838	1838	1838	1838	0
305	20241205	153100	147438437	1838	1838	1838	1838	0
306	20241205	153000	147438437	1838	1838	1838	1838	2273
307	20241205	152900	143260663	1838	1838	1838	1838	0
308	20241205	152800	143260663	1838	1838	1838	1838	0
309	20241205	152700	143260663	1838	1838	1838	1838	0
310	20241205	152600	143260663	1838	1838	1838	1838	0
311	20241205	152500	143260663	1838	1838	1838	1838	0
312	20241205	152400	143260663	1838	1838	1838	1838	0
313	20241205	152300	143260663	1838	1838	1838	1838	0
314	20241205	152200	143260663	1838	1838	1838	1838	0
315	20241205	152100	143260663	1838	1838	1838	1838	0
316	20241205	152000	143260663	1838	1838	1838	1838	0
317	20241205	151900	143260663	1838	1839	1839	1838	2
318	20241205	151800	143256986	1839	1839	1839	1839	1
319	20241205	151700	143255147	1839	1839	1839	1839	1
320	20241205	151600	143253308	1839	1839	1839	1839	16
321	20241205	151500	143223884	1839	1839	1839	1839	85
322	20241205	151400	143067569	1839	1839	1839	1830	30
323	20241205	151300	143012650	1831	1839	1839	1831	52
324	20241205	151200	142917430	1839	1831	1839	1831	101
325	20241205	151100	142732491	1830	1830	1830	1830	1
326	20241205	151000	142730661	1830	1839	1839	1830	251
327	20241205	150900	142271322	1840	1840	1840	1840	45
328	20241205	150800	142188522	1841	1841	1841	1841	0
329	20241205	150700	142188522	1841	1841	1841	1841	1
330	20241205	150600	142186681	1830	1830	1830	1830	2399
331	20241205	150500	137796511	1841	1840	1841	1831	1376
332	20241205	150400	135275596	1832	1832	1832	1832	65
333	20241205	150300	135156516	1841	1841	1841	1841	1
334	20241205	150200	135154675	1841	1841	1841	1841	2
335	20241205	150100	135150993	1842	1842	1842	1842	1
336	20241205	150000	135149151	1842	1842	1842	1842	1
337	20241205	145900	135147309	1832	1832	1832	1832	226
338	20241205	145800	134733277	1843	1843	1843	1843	0
339	20241205	145700	134733277	1843	1843	1843	1843	1
340	20241205	145600	134731434	1833	1834	1834	1833	102
341	20241205	145500	134544467	1846	1846	1846	1846	0
342	20241205	145400	134544467	1846	1846	1846	1846	0
343	20241205	145300	134544467	1846	1846	1846	1846	2
344	20241205	145200	134540775	1835	1835	1835	1835	4
345	20241205	145100	134533435	1836	1834	1836	1833	555
346	20241205	145000	133516086	1837	1845	1845	1837	2
347	20241205	144900	133512404	1848	1848	1848	1848	0
348	20241205	144800	133512404	1848	1848	1848	1848	1
349	20241205	144700	133510556	1834	1840	1840	1834	21
350	20241205	144600	133472000	1840	1836	1840	1834	153
351	20241205	144500	133191297	1849	1849	1849	1849	0
352	20241205	144400	133191297	1849	1849	1849	1849	0
353	20241205	144300	133191297	1849	1849	1849	1849	0
354	20241205	144200	133191297	1849	1849	1849	1849	0
355	20241205	144100	133191297	1849	1849	1849	1849	0
356	20241205	144000	133191297	1849	1849	1849	1849	0
357	20241205	143900	133191297	1849	1849	1849	1849	5
358	20241205	143800	133182052	1835	1835	1835	1835	927
359	20241205	143700	131481007	1835	1836	1836	1835	439
360	20241205	143600	130675142	1835	1835	1835	1835	0
361	20241205	143500	130675142	1835	1835	1835	1835	81
362	20241205	143400	130526507	1835	1835	1835	1835	386
363	20241205	143300	129818197	1835	1835	1835	1835	0
364	20241205	143200	129818197	1835	1841	1841	1835	4000
365	20241205	143100	122472219	1853	1853	1853	1853	18
366	20241205	143000	122438865	1854	1854	1854	1854	0
367	20241205	142900	122438865	1854	1854	1854	1854	0
368	20241205	142800	122438865	1854	1854	1854	1854	0
369	20241205	142700	122438865	1854	1854	1854	1854	0
370	20241205	142600	122438865	1854	1854	1854	1854	0
371	20241205	142500	122438865	1854	1854	1854	1854	0
372	20241205	142400	122438865	1854	1854	1854	1854	0
373	20241205	142300	122438865	1854	1842	1854	1840	2502
374	20241205	142200	117833673	1854	1854	1854	1854	0
375	20241205	142100	117833673	1854	1854	1854	1854	0
376	20241205	142000	117833673	1854	1854	1854	1854	0
377	20241205	141900	117833673	1854	1843	1854	1843	51
378	20241205	141800	117739669	1852	1851	1852	1851	675
379	20241205	141700	116489669	1849	1849	1849	1849	50
380	20241205	141600	116397219	1849	1849	1849	1849	466
381	20241205	141500	115535585	1851	1848	1851	1848	51
382	20241205	141400	115441299	1848	1848	1848	1848	0
383	20241205	141300	115441299	1848	1848	1848	1848	0
384	20241205	141200	115441299	1848	1848	1848	1848	0
385	20241205	141100	115441299	1848	1848	1848	1848	0
386	20241205	141000	115441299	1848	1848	1848	1848	0
387	20241205	140900	115441299	1848	1848	1848	1848	0
388	20241205	140800	115441299	1848	1842	1848	1842	501
389	20241205	140700	114518451	1842	1842	1842	1842	0
390	20241205	140600	114518451	1842	1842	1842	1842	30
391	20241205	140500	114463191	1848	1848	1848	1848	1
392	20241205	140400	114461343	1849	1849	1849	1849	1
393	20241205	140300	114459494	1841	1841	1841	1841	0
394	20241205	140200	114459494	1841	1841	1841	1841	3
395	20241205	140100	114453971	1849	1849	1849	1849	1
396	20241205	140000	114452122	1849	1848	1849	1848	3
397	20241205	135900	114446577	1849	1849	1849	1849	2
398	20241205	135800	114442879	1840	1845	1845	1840	998
399	20241205	135700	112605554	1852	1852	1852	1852	0
400	20241205	135600	112605554	1852	1852	1852	1852	0
401	20241205	135500	112605554	1852	1852	1852	1852	0
402	20241205	135400	112605554	1852	1852	1852	1852	0
403	20241205	135300	112605554	1852	1852	1852	1852	0
404	20241205	135200	112605554	1852	1852	1852	1852	0
405	20241205	135100	112605554	1852	1852	1852	1852	5
406	20241205	135000	112596294	1852	1852	1852	1852	0
407	20241205	134900	112596294	1852	1852	1852	1852	0
408	20241205	134800	112596294	1852	1852	1852	1852	0
409	20241205	134700	112596294	1852	1852	1852	1852	1
410	20241205	134600	112594442	1841	1842	1842	1841	61
411	20241205	134500	112482140	1842	1842	1842	1842	90
412	20241205	134400	112316360	1842	1842	1842	1842	0
413	20241205	134300	112316360	1842	1842	1842	1842	0
414	20241205	134200	112316360	1842	1842	1842	1842	0
415	20241205	134100	112316360	1842	1842	1842	1842	864
416	20241205	134000	110724872	1847	1847	1847	1847	1518
417	20241205	133900	107921126	1841	1841	1841	1841	0
418	20241205	133800	107921126	1841	1841	1841	1841	0
419	20241205	133700	107921126	1841	1841	1841	1841	25
420	20241205	133600	107875101	1840	1840	1840	1840	0
421	20241205	133500	107875101	1840	1840	1840	1840	0
422	20241205	133400	107875101	1840	1840	1840	1840	0
423	20241205	133300	107875101	1840	1840	1840	1840	0
424	20241205	133200	107875101	1840	1842	1842	1840	991
425	20241205	133100	106050780	1842	1842	1842	1842	0
426	20241205	133000	106050780	1842	1842	1842	1842	0
427	20241205	132900	106050780	1842	1842	1842	1842	0
428	20241205	132800	106050780	1842	1842	1842	1842	50
429	20241205	132700	105958680	1842	1846	1846	1842	304
430	20241205	132600	105397960	1847	1847	1847	1847	31
431	20241205	132500	105340703	1847	1847	1847	1847	0
432	20241205	132400	105340703	1847	1847	1847	1847	451
433	20241205	132300	104507706	1847	1847	1847	1847	0
434	20241205	132200	104507706	1847	1847	1847	1847	0
435	20241205	132100	104507706	1847	1847	1847	1847	5
436	20241205	132000	104498471	1847	1847	1847	1847	0
437	20241205	131900	104498471	1847	1847	1847	1847	0
438	20241205	131800	104498471	1847	1847	1847	1847	55
439	20241205	131700	104396886	1853	1853	1853	1853	0
440	20241205	131600	104396886	1853	1853	1853	1853	0
441	20241205	131500	104396886	1853	1853	1853	1853	0
442	20241205	131400	104396886	1853	1853	1853	1853	1
443	20241205	131300	104395033	1853	1853	1853	1853	200
444	20241205	131200	104024433	1853	1850	1853	1850	150
445	20241205	131100	103746846	1850	1850	1850	1850	79
446	20241205	131000	103600696	1853	1853	1853	1853	23
447	20241205	130900	103558077	1850	1851	1851	1850	122
448	20241205	130800	103332376	1854	1854	1854	1854	500
449	20241205	130700	102405376	1854	1853	1854	1853	500
450	20241205	130600	101478454	1852	1852	1852	1852	269
451	20241205	130500	100980266	1848	1848	1848	1848	0
452	20241205	130400	100980266	1848	1848	1848	1848	101
453	20241205	130300	100793618	1848	1848	1848	1848	1
454	20241205	130200	100791770	1845	1845	1845	1845	0
455	20241205	130100	100791770	1845	1845	1845	1845	1
456	20241205	130000	100789925	1846	1846	1846	1844	311
457	20241205	125900	100216301	1846	1846	1846	1846	0
458	20241205	125800	100216301	1846	1848	1848	1846	736
459	20241205	125700	98857643	1848	1848	1848	1848	0
460	20241205	125600	98857643	1848	1848	1848	1848	0
461	20241205	125500	98857643	1848	1848	1848	1848	0
462	20241205	125400	98857643	1848	1848	1848	1848	1
463	20241205	125300	98855795	1846	1846	1846	1846	149
464	20241205	125200	98580741	1846	1846	1846	1846	0
465	20241205	125100	98580741	1846	1846	1846	1846	0
466	20241205	125000	98580741	1846	1846	1846	1846	0
467	20241205	124900	98580741	1846	1846	1846	1846	0
468	20241205	124800	98580741	1846	1847	1847	1846	1770
469	20241205	124700	95313127	1846	1846	1846	1846	0
470	20241205	124600	95313127	1846	1846	1846	1846	0
471	20241205	124500	95313127	1846	1846	1846	1846	470
472	20241205	124400	94445507	1846	1846	1846	1846	0
473	20241205	124300	94445507	1846	1846	1846	1846	0
474	20241205	124200	94445507	1846	1846	1846	1846	0
475	20241205	124100	94445507	1846	1846	1846	1846	0
476	20241205	124000	94445507	1846	1846	1846	1846	76
477	20241205	123900	94305211	1846	1846	1846	1846	0
478	20241205	123800	94305211	1846	1846	1846	1846	0
479	20241205	123700	94305211	1846	1846	1846	1846	0
480	20241205	123600	94305211	1846	1846	1846	1846	0
481	20241205	123500	94305211	1846	1846	1846	1846	0
482	20241205	123400	94305211	1846	1846	1846	1846	0
483	20241205	123300	94305211	1846	1846	1846	1846	0
484	20241205	123200	94305211	1846	1846	1846	1846	0
485	20241205	123100	94305211	1846	1851	1851	1846	3050
486	20241205	123000	88659911	1851	1851	1851	1851	3
487	20241205	122900	88654358	1846	1846	1846	1846	0
488	20241205	122800	88654358	1846	1846	1846	1846	0
489	20241205	122700	88654358	1846	1846	1846	1846	0
490	20241205	122600	88654358	1846	1846	1846	1846	354
491	20241205	122500	88000874	1846	1846	1846	1846	0
492	20241205	122400	88000874	1846	1846	1846	1846	0
493	20241205	122300	88000874	1846	1846	1846	1846	0
494	20241205	122200	88000874	1846	1846	1846	1846	250
495	20241205	122100	87539374	1846	1846	1846	1846	0
496	20241205	122000	87539374	1846	1846	1846	1846	0
497	20241205	121900	87539374	1846	1846	1846	1846	0
498	20241205	121800	87539374	1846	1846	1846	1846	0
499	20241205	121700	87539374	1846	1846	1846	1846	0
500	20241205	121600	87539374	1846	1846	1846	1846	0
501	20241205	121500	87539374	1846	1846	1846	1846	0
502	20241205	121400	87539374	1846	1846	1846	1846	7
503	20241205	121300	87526452	1846	1845	1846	1845	28
504	20241205	121200	87474784	1845	1845	1845	1845	281
505	20241205	121100	86956339	1846	1846	1846	1846	0
506	20241205	121000	86956339	1846	1846	1846	1846	781
507	20241205	120900	85514613	1846	1846	1846	1846	0
508	20241205	120800	85514613	1846	1846	1846	1846	0
509	20241205	120700	85514613	1846	1846	1846	1846	71
510	20241205	120600	85383547	1852	1852	1852	1852	1
511	20241205	120500	85381695	1846	1846	1846	1846	12
512	20241205	120400	85359543	1846	1846	1846	1846	0
513	20241205	120300	85359543	1846	1846	1846	1846	10
514	20241205	120200	85341083	1853	1853	1853	1853	0
515	20241205	120100	85341083	1853	1853	1853	1853	0
516	20241205	120000	85341083	1853	1846	1853	1846	95
517	20241205	115900	85165615	1853	1853	1853	1853	6
518	20241205	115800	85154497	1853	1853	1853	1853	0
519	20241205	115700	85154497	1853	1853	1853	1853	0
520	20241205	115600	85154497	1853	1853	1853	1853	0
521	20241205	115500	85154497	1853	1853	1853	1853	0
522	20241205	115400	85154497	1853	1853	1853	1853	2
523	20241205	115300	85150791	1853	1853	1853	1853	865
524	20241205	115200	83547946	1853	1853	1853	1853	0
525	20241205	115100	83547946	1853	1853	1853	1853	0
526	20241205	115000	83547946	1853	1845	1853	1845	18
527	20241205	114900	83514648	1854	1853	1854	1853	11
528	20241205	114800	83494258	1854	1854	1854	1854	0
529	20241205	114700	83494258	1854	1854	1854	1854	0
530	20241205	114600	83494258	1854	1854	1854	1854	0
531	20241205	114500	83494258	1854	1854	1854	1854	0
532	20241205	114400	83494258	1854	1854	1854	1854	2
533	20241205	114300	83490550	1854	1854	1854	1854	20
534	20241205	114200	83453470	1855	1855	1855	1855	0
535	20241205	114100	83453470	1855	1855	1855	1855	0
536	20241205	114000	83453470	1855	1855	1855	1855	22
537	20241205	113900	83412660	1855	1855	1855	1855	0
538	20241205	113800	83412660	1855	1855	1855	1855	27
539	20241205	113700	83362575	1846	1846	1846	1846	0
540	20241205	113600	83362575	1846	1846	1846	1846	0
541	20241205	113500	83362575	1846	1846	1846	1846	0
542	20241205	113400	83362575	1846	1846	1846	1846	50
543	20241205	113300	83270275	1856	1856	1856	1856	0
544	20241205	113200	83270275	1856	1856	1856	1856	0
545	20241205	113100	83270275	1856	1856	1856	1856	0
546	20241205	113000	83270275	1856	1855	1856	1855	373
547	20241205	112900	82577991	1856	1856	1856	1856	0
548	20241205	112800	82577991	1856	1855	1856	1855	20
549	20241205	112700	82540884	1856	1856	1856	1856	0
550	20241205	112600	82540884	1856	1856	1856	1856	0
551	20241205	112500	82540884	1856	1856	1856	1856	0
552	20241205	112400	82540884	1856	1856	1856	1856	0
553	20241205	112300	82540884	1856	1856	1856	1856	1
554	20241205	112200	82539028	1844	1846	1856	1844	1401
555	20241205	112100	79954180	1857	1857	1857	1857	0
556	20241205	112000	79954180	1857	1846	1857	1846	11
557	20241205	111900	79933863	1856	1856	1856	1856	0
558	20241205	111800	79933863	1856	1855	1856	1855	1629
559	20241205	111700	76910739	1845	1845	1845	1845	0
560	20241205	111600	76910739	1845	1846	1846	1845	1999
561	20241205	111500	73220956	1855	1855	1855	1855	0
562	20241205	111400	73220956	1855	1855	1855	1855	0
563	20241205	111300	73220956	1855	1846	1855	1846	789
564	20241205	111200	71763743	1846	1846	1846	1846	0
565	20241205	111100	71763743	1846	1856	1856	1846	26
566	20241205	111000	71715497	1856	1856	1856	1856	0
567	20241205	110900	71715497	1856	1856	1856	1856	0
568	20241205	110800	71715497	1856	1856	1856	1856	0
569	20241205	110700	71715497	1856	1856	1856	1856	0
570	20241205	110600	71715497	1856	1856	1856	1856	75
571	20241205	110500	71576297	1856	1856	1856	1856	2
572	20241205	110400	71572585	1856	1856	1856	1856	50
573	20241205	110300	71479785	1856	1856	1856	1856	0
574	20241205	110200	71479785	1856	1856	1856	1856	0
575	20241205	110100	71479785	1856	1845	1856	1845	28
576	20241205	110000	71428114	1856	1851	1856	1851	2
577	20241205	105900	71424407	1845	1845	1845	1845	10
578	20241205	105800	71405957	1845	1845	1845	1845	9
579	20241205	105700	71389352	1845	1845	1845	1845	0
580	20241205	105600	71389352	1845	1845	1845	1845	0
581	20241205	105500	71389352	1845	1845	1845	1845	0
582	20241205	105400	71389352	1845	1845	1845	1845	0
583	20241205	105300	71389352	1845	1845	1845	1845	0
584	20241205	105200	71389352	1845	1845	1845	1845	72
585	20241205	105100	71256512	1845	1845	1845	1845	0
586	20241205	105000	71256512	1845	1845	1845	1845	1
587	20241205	104900	71254667	1857	1857	1857	1857	0
588	20241205	104800	71254667	1857	1857	1857	1857	0
589	20241205	104700	71254667	1857	1857	1857	1857	0
590	20241205	104600	71254667	1857	1857	1857	1857	1
591	20241205	104500	71252810	1845	1845	1845	1845	0
592	20241205	104400	71252810	1845	1845	1845	1845	0
593	20241205	104300	71252810	1845	1845	1845	1845	0
594	20241205	104200	71252810	1845	1845	1845	1845	0
595	20241205	104100	71252810	1845	1845	1845	1845	3
596	20241205	104000	71247275	1845	1857	1858	1845	2453
597	20241205	103900	66691676	1857	1858	1858	1857	1006
598	20241205	103800	64823034	1858	1858	1858	1858	0
599	20241205	103700	64823034	1858	1858	1858	1858	0
600	20241205	103600	64823034	1858	1858	1858	1857	1999
601	20241205	103500	61110361	1858	1855	1858	1854	1953
602	20241205	103400	57484015	1858	1858	1858	1858	1
603	20241205	103300	57482157	1858	1858	1858	1858	0
604	20241205	103200	57482157	1858	1857	1858	1857	151
605	20241205	103100	57201608	1857	1849	1857	1849	2
606	20241205	103000	57197902	1844	1844	1844	1844	0
607	20241205	102900	57197902	1844	1844	1844	1844	97
608	20241205	102800	57019034	1844	1840	1844	1840	501
609	20241205	102700	56095232	1842	1842	1842	1842	0
610	20241205	102600	56095232	1842	1842	1842	1842	0
611	20241205	102500	56095232	1842	1842	1842	1842	0
612	20241205	102400	56095232	1842	1842	1842	1842	0
613	20241205	102300	56095232	1842	1842	1842	1842	10
614	20241205	102200	56076812	1842	1842	1842	1842	0
615	20241205	102100	56076812	1842	1842	1842	1842	0
616	20241205	102000	56076812	1842	1841	1842	1841	39
617	20241205	101900	56005012	1841	1841	1841	1841	100
618	20241205	101800	55820912	1841	1838	1841	1838	10
619	20241205	101700	55802514	1838	1838	1838	1838	5
620	20241205	101600	55793324	1841	1841	1841	1841	0
621	20241205	101500	55793324	1841	1841	1841	1841	0
622	20241205	101400	55793324	1841	1841	1841	1841	64
623	20241205	101300	55675500	1840	1840	1840	1840	0
624	20241205	101200	55675500	1840	1840	1840	1840	16
625	20241205	101100	55646060	1840	1840	1840	1840	2984
626	20241205	101000	50155500	1840	1840	1840	1840	26
627	20241205	100900	50107660	1840	1840	1840	1840	0
628	20241205	100800	50107660	1840	1840	1840	1840	99
629	20241205	100700	49925500	1840	1840	1840	1840	35
630	20241205	100600	49861100	1840	1840	1840	1840	70
631	20241205	100500	49732300	1840	1840	1840	1840	0
632	20241205	100400	49732300	1840	1840	1840	1840	53
633	20241205	100300	49634780	1834	1834	1834	1834	50
634	20241205	100200	49543080	1834	1840	1840	1834	162
635	20241205	100100	49245542	1840	1840	1840	1840	219
636	20241205	100000	48842582	1841	1841	1841	1841	0
637	20241205	095900	48842582	1841	1841	1841	1841	1
638	20241205	095800	48840741	1841	1841	1841	1841	0
639	20241205	095700	48840741	1841	1841	1841	1841	1
640	20241205	095600	48838900	1839	1841	1841	1839	34
641	20241205	095500	48776364	1840	1840	1840	1840	0
642	20241205	095400	48776364	1840	1840	1840	1840	0
643	20241205	095300	48776364	1840	1840	1840	1840	0
644	20241205	095200	48776364	1840	1840	1840	1840	12
645	20241205	095100	48754284	1840	1840	1840	1840	100
646	20241205	095000	48570284	1840	1840	1840	1840	130
647	20241205	094900	48331084	1840	1839	1840	1839	610
648	20241205	094800	47208837	1839	1839	1839	1839	0
649	20241205	094700	47208837	1839	1836	1839	1832	41
650	20241205	094600	47133661	1839	1839	1839	1839	1
651	20241205	094500	47131822	1837	1839	1839	1837	3
652	20241205	094400	47126309	1838	1840	1840	1838	131
653	20241205	094300	46885400	1839	1839	1839	1839	200
654	20241205	094200	46517600	1838	1838	1838	1838	101
655	20241205	094100	46331962	1838	1837	1838	1837	125
656	20241205	094000	46102330	1837	1837	1837	1837	2
657	20241205	093900	46098656	1831	1831	1831	1831	20
658	20241205	093800	46062036	1831	1831	1831	1831	16
659	20241205	093700	46032740	1833	1833	1833	1833	0
660	20241205	093600	46032740	1833	1832	1834	1832	266
661	20241205	093500	45545095	1833	1833	1833	1833	10
662	20241205	093400	45526765	1833	1832	1833	1832	9
663	20241205	093300	45510276	1833	1832	1833	1830	170
664	20241205	093200	45199153	1832	1832	1832	1832	1
665	20241205	093100	45197321	1819	1819	1819	1819	0
666	20241205	093000	45197321	1819	1819	1819	1819	0
667	20241205	092900	45197321	1819	1819	1820	1819	1700
668	20241205	092800	42104921	1819	1820	1820	1819	700
669	20241205	092700	40831145	1819	1819	1819	1819	16
670	20241205	092600	40802041	1819	1821	1821	1819	2013
671	20241205	092500	37138242	1820	1822	1822	1820	1366
672	20241205	092400	34650995	1823	1827	1828	1823	1590
673	20241205	092300	31748327	1833	1828	1833	1828	918
674	20241205	092200	30070023	1832	1835	1835	1830	843
675	20241205	092100	28524867	1836	1836	1836	1836	66
676	20241205	092000	28403691	1849	1849	1849	1849	0
677	20241205	091900	28403691	1849	1836	1849	1836	60
678	20241205	091800	28292881	1836	1836	1836	1836	0
679	20241205	091700	28292881	1836	1837	1837	1836	571
680	20241205	091600	27244278	1853	1853	1853	1853	0
681	20241205	091500	27244278	1853	1840	1853	1836	5493
682	20241205	091400	17134597	1841	1858	1858	1841	1009
683	20241205	091300	15276823	1855	1858	1858	1855	1230
684	20241205	091200	12994213	1858	1842	1858	1842	11
685	20241205	091100	12973791	1842	1850	1853	1841	427
686	20241205	091000	12186116	1841	1843	1843	1841	850
687	20241205	090900	10621102	1840	1840	1840	1840	0
688	20241205	090800	10621102	1840	1874	1874	1840	2441
689	20241205	090700	6125639	1874	1874	1874	1874	642
690	20241205	090600	4922531	1874	1874	1874	1874	35
691	20241205	090500	4856941	1874	1873	1874	1873	34
692	20241205	090400	4793258	1873	1873	1873	1873	24
693	20241205	090300	4748306	1873	1873	1873	1873	35
694	20241205	090200	4682751	1856	1857	1857	1856	909
695	20241205	090100	2995610	1856	1857	1857	1856	542
696	20241205	090000	1989121	1873	1873	1874	1872	1062