KissMeData/205100/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204300	947090510	1828	1828	1828	1828	10139
3	20241202	204200	947090510	1828	1828	1828	1828	0
4	20241202	204100	947090510	1828	1828	1828	1828	0
5	20241202	204000	947090510	1828	1828	1828	1828	0
6	20241202	203900	947090510	1828	1828	1828	1828	0
7	20241202	203800	947090510	1828	1828	1828	1828	0
8	20241202	203700	947090510	1828	1828	1828	1828	0
9	20241202	203600	947090510	1828	1828	1828	1828	0
10	20241202	203500	947090510	1828	1828	1828	1828	0
11	20241202	203400	947090510	1828	1828	1828	1828	0
12	20241202	203300	947090510	1828	1828	1828	1828	0
13	20241202	203200	947090510	1828	1828	1828	1828	0
14	20241202	203100	947090510	1828	1828	1828	1828	0
15	20241202	203000	947090510	1828	1828	1828	1828	0
16	20241202	202900	947090510	1828	1828	1828	1828	0
17	20241202	202800	947090510	1828	1828	1828	1828	0
18	20241202	202700	947090510	1828	1828	1828	1828	0
19	20241202	202600	947090510	1828	1828	1828	1828	0
20	20241202	202500	947090510	1828	1828	1828	1828	0
21	20241202	202400	947090510	1828	1828	1828	1828	0
22	20241202	202300	947090510	1828	1828	1828	1828	0
23	20241202	202200	947090510	1828	1828	1828	1828	0
24	20241202	202100	947090510	1828	1828	1828	1828	0
25	20241202	202000	947090510	1828	1828	1828	1828	0
26	20241202	201900	947090510	1828	1828	1828	1828	0
27	20241202	201800	947090510	1828	1828	1828	1828	0
28	20241202	201700	947090510	1828	1828	1828	1828	0
29	20241202	201600	947090510	1828	1828	1828	1828	0
30	20241202	201500	947090510	1828	1828	1828	1828	0
31	20241202	201400	947090510	1828	1828	1828	1828	0
32	20241202	201300	947090510	1828	1828	1828	1828	10139
33	20241202	201200	947090510	1828	1828	1828	1828	0
34	20241202	201100	947090510	1828	1828	1828	1828	0
35	20241202	201000	947090510	1828	1828	1828	1828	0
36	20241202	200900	947090510	1828	1828	1828	1828	0
37	20241202	200800	947090510	1828	1828	1828	1828	0
38	20241202	200700	947090510	1828	1828	1828	1828	0
39	20241202	200600	947090510	1828	1828	1828	1828	0
40	20241202	200500	947090510	1828	1828	1828	1828	0
41	20241202	200400	947090510	1828	1828	1828	1828	0
42	20241202	200300	947090510	1828	1828	1828	1828	0
43	20241202	200200	947090510	1828	1828	1828	1828	0
44	20241202	200100	947090510	1828	1828	1828	1828	0
45	20241202	200000	947090510	1828	1828	1828	1828	0
46	20241202	195900	947090510	1828	1828	1828	1828	0
47	20241202	195800	947090510	1828	1828	1828	1828	0
48	20241202	195700	947090510	1828	1828	1828	1828	0
49	20241202	195600	947090510	1828	1828	1828	1828	0
50	20241202	195500	947090510	1828	1828	1828	1828	0
51	20241202	195400	947090510	1828	1828	1828	1828	0
52	20241202	195300	947090510	1828	1828	1828	1828	0
53	20241202	195200	947090510	1828	1828	1828	1828	0
54	20241202	195100	947090510	1828	1828	1828	1828	0
55	20241202	195000	947090510	1828	1828	1828	1828	0
56	20241202	194900	947090510	1828	1828	1828	1828	0
57	20241202	194800	947090510	1828	1828	1828	1828	0
58	20241202	194700	947090510	1828	1828	1828	1828	0
59	20241202	194600	947090510	1828	1828	1828	1828	0
60	20241202	194500	947090510	1828	1828	1828	1828	0
61	20241202	194400	947090510	1828	1828	1828	1828	0
62	20241202	194300	947090510	1828	1828	1828	1828	10139
63	20241202	194200	947090510	1828	1828	1828	1828	0
64	20241202	194100	947090510	1828	1828	1828	1828	0
65	20241202	194000	947090510	1828	1828	1828	1828	0
66	20241202	193900	947090510	1828	1828	1828	1828	0
67	20241202	193800	947090510	1828	1828	1828	1828	0
68	20241202	193700	947090510	1828	1828	1828	1828	0
69	20241202	193600	947090510	1828	1828	1828	1828	0
70	20241202	193500	947090510	1828	1828	1828	1828	0
71	20241202	193400	947090510	1828	1828	1828	1828	0
72	20241202	193300	947090510	1828	1828	1828	1828	0
73	20241202	193200	947090510	1828	1828	1828	1828	0
74	20241202	193100	947090510	1828	1828	1828	1828	0
75	20241202	193000	947090510	1828	1828	1828	1828	0
76	20241202	192900	947090510	1828	1828	1828	1828	0
77	20241202	192800	947090510	1828	1828	1828	1828	0
78	20241202	192700	947090510	1828	1828	1828	1828	0
79	20241202	192600	947090510	1828	1828	1828	1828	0
80	20241202	192500	947090510	1828	1828	1828	1828	0
81	20241202	192400	947090510	1828	1828	1828	1828	0
82	20241202	192300	947090510	1828	1828	1828	1828	0
83	20241202	192200	947090510	1828	1828	1828	1828	0
84	20241202	192100	947090510	1828	1828	1828	1828	0
85	20241202	192000	947090510	1828	1828	1828	1828	0
86	20241202	191900	947090510	1828	1828	1828	1828	0
87	20241202	191800	947090510	1828	1828	1828	1828	0
88	20241202	191700	947090510	1828	1828	1828	1828	0
89	20241202	191600	947090510	1828	1828	1828	1828	0
90	20241202	191500	947090510	1828	1828	1828	1828	0
91	20241202	191400	947090510	1828	1828	1828	1828	0
92	20241202	191300	947090510	1828	1828	1828	1828	10139
93	20241202	191200	947090510	1828	1828	1828	1828	0
94	20241202	191100	947090510	1828	1828	1828	1828	0
95	20241202	191000	947090510	1828	1828	1828	1828	0
96	20241202	190900	947090510	1828	1828	1828	1828	0
97	20241202	190800	947090510	1828	1828	1828	1828	0
98	20241202	190700	947090510	1828	1828	1828	1828	0
99	20241202	190600	947090510	1828	1828	1828	1828	0
100	20241202	190500	947090510	1828	1828	1828	1828	0
101	20241202	190400	947090510	1828	1828	1828	1828	0
102	20241202	190300	947090510	1828	1828	1828	1828	0
103	20241202	190200	947090510	1828	1828	1828	1828	0
104	20241202	190100	947090510	1828	1828	1828	1828	0
105	20241202	190000	947090510	1828	1828	1828	1828	0
106	20241202	185900	947090510	1828	1828	1828	1828	0
107	20241202	185800	947090510	1828	1828	1828	1828	0
108	20241202	185700	947090510	1828	1828	1828	1828	0
109	20241202	185600	947090510	1828	1828	1828	1828	0
110	20241202	185500	947090510	1828	1828	1828	1828	0
111	20241202	185400	947090510	1828	1828	1828	1828	0
112	20241202	185300	947090510	1828	1828	1828	1828	0
113	20241202	185200	947090510	1828	1828	1828	1828	0
114	20241202	185100	947090510	1828	1828	1828	1828	0
115	20241202	185000	947090510	1828	1828	1828	1828	0
116	20241202	184900	947090510	1828	1828	1828	1828	0
117	20241202	184800	947090510	1828	1828	1828	1828	0
118	20241202	184700	947090510	1828	1828	1828	1828	0
119	20241202	184600	947090510	1828	1828	1828	1828	0
120	20241202	184500	947090510	1828	1828	1828	1828	0
121	20241202	184400	947090510	1828	1828	1828	1828	0
122	20241202	184300	947090510	1828	1828	1828	1828	10139
123	20241202	184200	947090510	1828	1828	1828	1828	0
124	20241202	184100	947090510	1828	1828	1828	1828	0
125	20241202	184000	947090510	1828	1828	1828	1828	0
126	20241202	183900	947090510	1828	1828	1828	1828	0
127	20241202	183800	947090510	1828	1828	1828	1828	0
128	20241202	183700	947090510	1828	1828	1828	1828	0
129	20241202	183600	947090510	1828	1828	1828	1828	0
130	20241202	183500	947090510	1828	1828	1828	1828	0
131	20241202	183400	947090510	1828	1828	1828	1828	0
132	20241202	183300	947090510	1828	1828	1828	1828	0
133	20241202	183200	947090510	1828	1828	1828	1828	0
134	20241202	183100	947090510	1828	1828	1828	1828	0
135	20241202	183000	947090510	1828	1828	1828	1828	0
136	20241202	182900	947090510	1828	1828	1828	1828	0
137	20241202	182800	947090510	1828	1828	1828	1828	0
138	20241202	182700	947090510	1828	1828	1828	1828	0
139	20241202	182600	947090510	1828	1828	1828	1828	0
140	20241202	182500	947090510	1828	1828	1828	1828	0
141	20241202	182400	947090510	1828	1828	1828	1828	0
142	20241202	182300	947090510	1828	1828	1828	1828	0
143	20241202	182200	947090510	1828	1828	1828	1828	0
144	20241202	182100	947090510	1828	1828	1828	1828	0
145	20241202	182000	947090510	1828	1828	1828	1828	0
146	20241202	181900	947090510	1828	1828	1828	1828	0
147	20241202	181800	947090510	1828	1828	1828	1828	0
148	20241202	181700	947090510	1828	1828	1828	1828	0
149	20241202	181600	947090510	1828	1828	1828	1828	0
150	20241202	181500	947090510	1828	1828	1828	1828	0
151	20241202	181400	947090510	1828	1828	1828	1828	0
152	20241202	181300	947090510	1828	1828	1828	1828	10139
153	20241202	181200	947090510	1828	1828	1828	1828	0
154	20241202	181100	947090510	1828	1828	1828	1828	0
155	20241202	181000	947090510	1828	1828	1828	1828	0
156	20241202	180900	947090510	1828	1828	1828	1828	0
157	20241202	180800	947090510	1828	1828	1828	1828	0
158	20241202	180700	947090510	1828	1828	1828	1828	0
159	20241202	180600	947090510	1828	1828	1828	1828	0
160	20241202	180500	947090510	1828	1828	1828	1828	0
161	20241202	180400	947090510	1828	1828	1828	1828	0
162	20241202	180300	947090510	1828	1828	1828	1828	0
163	20241202	180200	947090510	1828	1828	1828	1828	0
164	20241202	180100	947090510	1828	1828	1828	1828	0
165	20241202	180000	947090510	1828	1828	1828	1828	0
166	20241202	175900	947090510	1828	1828	1828	1828	0
167	20241202	175800	947090510	1828	1828	1828	1828	0
168	20241202	175700	947090510	1828	1828	1828	1828	0
169	20241202	175600	947090510	1828	1828	1828	1828	0
170	20241202	175500	947090510	1828	1828	1828	1828	0
171	20241202	175400	947090510	1828	1828	1828	1828	0
172	20241202	175300	947090510	1828	1828	1828	1828	0
173	20241202	175200	947090510	1828	1828	1828	1828	0
174	20241202	175100	947090510	1828	1828	1828	1828	0
175	20241202	175000	947090510	1828	1828	1828	1828	0
176	20241202	174900	947090510	1828	1828	1828	1828	0
177	20241202	174800	947090510	1828	1828	1828	1828	0
178	20241202	174700	947090510	1828	1828	1828	1828	0
179	20241202	174600	947090510	1828	1828	1828	1828	0
180	20241202	174500	947090510	1828	1828	1828	1828	0
181	20241202	174400	947090510	1828	1828	1828	1828	0
182	20241202	174300	947090510	1828	1828	1828	1828	10139
183	20241202	174200	947090510	1828	1828	1828	1828	0
184	20241202	174100	947090510	1828	1828	1828	1828	0
185	20241202	174000	947090510	1828	1828	1828	1828	0
186	20241202	173900	947090510	1828	1828	1828	1828	0
187	20241202	173800	947090510	1828	1828	1828	1828	0
188	20241202	173700	947090510	1828	1828	1828	1828	0
189	20241202	173600	947090510	1828	1828	1828	1828	0
190	20241202	173500	947090510	1828	1828	1828	1828	0
191	20241202	173400	947090510	1828	1828	1828	1828	0
192	20241202	173300	947090510	1828	1828	1828	1828	0
193	20241202	173200	947090510	1828	1828	1828	1828	0
194	20241202	173100	947090510	1828	1828	1828	1828	0
195	20241202	173000	947090510	1828	1828	1828	1828	0
196	20241202	172900	947090510	1828	1828	1828	1828	0
197	20241202	172800	947090510	1828	1828	1828	1828	0
198	20241202	172700	947090510	1828	1828	1828	1828	0
199	20241202	172600	947090510	1828	1828	1828	1828	0
200	20241202	172500	947090510	1828	1828	1828	1828	0
201	20241202	172400	947090510	1828	1828	1828	1828	0
202	20241202	172300	947090510	1828	1828	1828	1828	0
203	20241202	172200	947090510	1828	1828	1828	1828	0
204	20241202	172100	947090510	1828	1828	1828	1828	0
205	20241202	172000	947090510	1828	1828	1828	1828	0
206	20241202	171900	947090510	1828	1828	1828	1828	0
207	20241202	171800	947090510	1828	1828	1828	1828	0
208	20241202	171700	947090510	1828	1828	1828	1828	0
209	20241202	171600	947090510	1828	1828	1828	1828	0
210	20241202	171500	947090510	1828	1828	1828	1828	0
211	20241202	171400	947090510	1828	1828	1828	1828	0
212	20241202	171300	947090510	1828	1828	1828	1828	10139
213	20241202	171200	947090510	1828	1828	1828	1828	0
214	20241202	171100	947090510	1828	1828	1828	1828	0
215	20241202	171000	947090510	1828	1828	1828	1828	0
216	20241202	170900	947090510	1828	1828	1828	1828	0
217	20241202	170800	947090510	1828	1828	1828	1828	0
218	20241202	170700	947090510	1828	1828	1828	1828	0
219	20241202	170600	947090510	1828	1828	1828	1828	0
220	20241202	170500	947090510	1828	1828	1828	1828	0
221	20241202	170400	947090510	1828	1828	1828	1828	0
222	20241202	170300	947090510	1828	1828	1828	1828	0
223	20241202	170200	947090510	1828	1828	1828	1828	0
224	20241202	170100	947090510	1828	1828	1828	1828	0
225	20241202	170000	947090510	1828	1828	1828	1828	0
226	20241202	165900	947090510	1828	1828	1828	1828	0
227	20241202	165800	947090510	1828	1828	1828	1828	0
228	20241202	165700	947090510	1828	1828	1828	1828	0
229	20241202	165600	947090510	1828	1828	1828	1828	0
230	20241202	165500	947090510	1828	1828	1828	1828	0
231	20241202	165400	947090510	1828	1828	1828	1828	0
232	20241202	165300	947090510	1828	1828	1828	1828	0
233	20241202	165200	947090510	1828	1828	1828	1828	0
234	20241202	165100	947090510	1828	1828	1828	1828	0
235	20241202	165000	947090510	1828	1828	1828	1828	0
236	20241202	164900	947090510	1828	1828	1828	1828	0
237	20241202	164800	947090510	1828	1828	1828	1828	0
238	20241202	164700	947090510	1828	1828	1828	1828	0
239	20241202	164600	947090510	1828	1828	1828	1828	0
240	20241202	164500	947090510	1828	1828	1828	1828	0
241	20241202	164400	947090510	1828	1828	1828	1828	0
242	20241202	164300	947090510	1828	1828	1828	1828	10139
243	20241202	164200	947090510	1828	1828	1828	1828	0
244	20241202	164100	947090510	1828	1828	1828	1828	0
245	20241202	164000	947090510	1828	1828	1828	1828	0
246	20241202	163900	947090510	1828	1828	1828	1828	0
247	20241202	163800	947090510	1828	1828	1828	1828	0
248	20241202	163700	947090510	1828	1828	1828	1828	0
249	20241202	163600	947090510	1828	1828	1828	1828	0
250	20241202	163500	947090510	1828	1828	1828	1828	0
251	20241202	163400	947090510	1828	1828	1828	1828	0
252	20241202	163300	947090510	1828	1828	1828	1828	0
253	20241202	163200	947090510	1828	1828	1828	1828	0
254	20241202	163100	947090510	1828	1828	1828	1828	0
255	20241202	163000	947090510	1828	1828	1828	1828	0
256	20241202	162900	947090510	1828	1828	1828	1828	0
257	20241202	162800	947090510	1828	1828	1828	1828	0
258	20241202	162700	947090510	1828	1828	1828	1828	0
259	20241202	162600	947090510	1828	1828	1828	1828	0
260	20241202	162500	947090510	1828	1828	1828	1828	0
261	20241202	162400	947090510	1828	1828	1828	1828	0
262	20241202	162300	947090510	1828	1828	1828	1828	0
263	20241202	162200	947090510	1828	1828	1828	1828	0
264	20241202	162100	947090510	1828	1828	1828	1828	0
265	20241202	162000	947090510	1828	1828	1828	1828	0
266	20241202	161900	947090510	1828	1828	1828	1828	0
267	20241202	161800	947090510	1828	1828	1828	1828	0
268	20241202	161700	947090510	1828	1828	1828	1828	0
269	20241202	161600	947090510	1828	1828	1828	1828	0
270	20241202	161500	947090510	1828	1828	1828	1828	0
271	20241202	161400	947090510	1828	1828	1828	1828	0
272	20241202	161300	947090510	1828	1828	1828	1828	10139
273	20241202	161200	947090510	1828	1828	1828	1828	0
274	20241202	161100	947090510	1828	1828	1828	1828	0
275	20241202	161000	947090510	1828	1828	1828	1828	0
276	20241202	160900	947090510	1828	1828	1828	1828	0
277	20241202	160800	947090510	1828	1828	1828	1828	0
278	20241202	160700	947090510	1828	1828	1828	1828	0
279	20241202	160600	947090510	1828	1828	1828	1828	0
280	20241202	160500	947090510	1828	1828	1828	1828	0
281	20241202	160400	947090510	1828	1828	1828	1828	0
282	20241202	160300	947090510	1828	1828	1828	1828	0
283	20241202	160200	947090510	1828	1828	1828	1828	0
284	20241202	160100	947090510	1828	1828	1828	1828	0
285	20241202	160000	947090510	1828	1828	1828	1828	0
286	20241202	155900	947090510	1828	1828	1828	1828	0
287	20241202	155800	947090510	1828	1828	1828	1828	0
288	20241202	155700	947090510	1828	1828	1828	1828	0
289	20241202	155600	947090510	1828	1828	1828	1828	0
290	20241202	155500	947090510	1828	1828	1828	1828	0
291	20241202	155400	947090510	1828	1828	1828	1828	0
292	20241202	155300	947090510	1828	1828	1828	1828	0
293	20241202	155200	947090510	1828	1828	1828	1828	0
294	20241202	155100	947090510	1828	1828	1828	1828	0
295	20241202	155000	947090510	1828	1828	1828	1828	0
296	20241202	154900	947090510	1828	1828	1828	1828	0
297	20241202	154800	947090510	1828	1828	1828	1828	0
298	20241202	154700	947090510	1828	1828	1828	1828	0
299	20241202	154600	947090510	1828	1828	1828	1828	0
300	20241202	154500	947090510	1828	1828	1828	1828	0
301	20241202	154400	947090510	1828	1828	1828	1828	0
302	20241202	154300	947090510	1828	1828	1828	1828	10139
303	20241202	154200	947090510	1828	1828	1828	1828	0
304	20241202	154100	947090510	1828	1828	1828	1828	0
305	20241202	154000	947090510	1828	1828	1828	1828	0
306	20241202	153900	947090510	1828	1828	1828	1828	0
307	20241202	153800	947090510	1828	1828	1828	1828	0
308	20241202	153700	947090510	1828	1828	1828	1828	0
309	20241202	153600	947090510	1828	1828	1828	1828	0
310	20241202	153500	947090510	1828	1828	1828	1828	0
311	20241202	153400	947090510	1828	1828	1828	1828	0
312	20241202	153300	947090510	1828	1828	1828	1828	0
313	20241202	153200	947090510	1828	1828	1828	1828	0
314	20241202	153100	947090510	1828	1828	1828	1828	0
315	20241202	153000	947090510	1828	1828	1828	1828	10139
316	20241202	152900	928556418	1834	1834	1834	1834	0
317	20241202	152800	928556418	1834	1834	1834	1834	0
318	20241202	152700	928556418	1834	1834	1834	1834	0
319	20241202	152600	928556418	1834	1834	1834	1834	0
320	20241202	152500	928556418	1834	1834	1834	1834	0
321	20241202	152400	928556418	1834	1834	1834	1834	0
322	20241202	152300	928556418	1834	1834	1834	1834	0
323	20241202	152200	928556418	1834	1834	1834	1834	0
324	20241202	152100	928556418	1834	1834	1834	1834	0
325	20241202	152000	928556418	1834	1834	1834	1834	0
326	20241202	151900	928556418	1834	1834	1834	1833	5520
327	20241202	151800	918438235	1834	1835	1839	1833	1735
328	20241202	151700	915257939	1839	1839	1839	1833	2524
329	20241202	151600	910631291	1834	1833	1840	1833	978
330	20241202	151500	908838137	1833	1833	1833	1833	3000
331	20241202	151400	903339137	1834	1840	1840	1834	3000
332	20241202	151300	897836939	1838	1842	1842	1838	67
333	20241202	151200	897713738	1840	1840	1842	1838	119
334	20241202	151100	897494854	1840	1840	1842	1839	613
335	20241202	151000	896367454	1839	1837	1842	1834	1086
336	20241202	150900	894372003	1837	1833	1837	1833	1369
337	20241202	150800	891862257	1834	1835	1835	1833	7579
338	20241202	150700	877961764	1836	1837	1837	1835	5152
339	20241202	150600	868504009	1836	1837	1837	1836	4601
340	20241202	150500	860054486	1840	1837	1840	1837	61
341	20241202	150400	859942396	1840	1838	1840	1837	307
342	20241202	150300	859378288	1841	1842	1842	1839	106
343	20241202	150200	859183338	1842	1839	1842	1838	769
344	20241202	150100	857769772	1839	1839	1839	1839	6798
345	20241202	150000	845268250	1842	1842	1842	1842	0
346	20241202	145900	845268250	1842	1842	1842	1842	3
347	20241202	145800	845262724	1842	1842	1842	1842	12
348	20241202	145700	845240620	1842	1842	1842	1842	0
349	20241202	145600	845240620	1842	1842	1842	1842	10
350	20241202	145500	845222200	1839	1842	1842	1839	3426
351	20241202	145400	838921756	1839	1843	1843	1839	3809
352	20241202	145300	831912995	1841	1842	1843	1841	322
353	20241202	145200	831320000	1843	1843	1843	1843	0
354	20241202	145100	831320000	1843	1843	1843	1843	0
355	20241202	145000	831320000	1843	1843	1843	1843	0
356	20241202	144900	831320000	1843	1843	1843	1843	12
357	20241202	144800	831297884	1843	1843	1843	1843	1520
358	20241202	144700	828496524	1843	1843	1843	1843	1214
359	20241202	144600	826259122	1847	1847	1847	1847	1
360	20241202	144500	826257275	1847	1847	1847	1847	22
361	20241202	144400	826216641	1843	1843	1843	1843	13
362	20241202	144300	826192682	1847	1847	1847	1847	10
363	20241202	144200	826174212	1847	1847	1847	1847	0
364	20241202	144100	826174212	1847	1847	1847	1847	4
365	20241202	144000	826166824	1847	1843	1847	1843	42
366	20241202	143900	826089410	1849	1849	1849	1849	0
367	20241202	143800	826089410	1849	1849	1849	1849	0
368	20241202	143700	826089410	1849	1849	1849	1841	8
369	20241202	143600	826074650	1849	1841	1849	1841	71
370	20241202	143500	825943931	1849	1849	1849	1849	0
371	20241202	143400	825943931	1849	1849	1849	1849	10
372	20241202	143300	825925441	1841	1841	1841	1841	49
373	20241202	143200	825835232	1841	1849	1849	1841	467
374	20241202	143100	824975053	1849	1849	1849	1849	0
375	20241202	143000	824975053	1849	1849	1849	1841	50
376	20241202	142900	824882843	1849	1849	1849	1849	5
377	20241202	142800	824873598	1840	1841	1841	1840	277
378	20241202	142700	824363703	1840	1840	1840	1840	374
379	20241202	142600	823675543	1840	1840	1840	1840	0
380	20241202	142500	823675543	1840	1851	1851	1840	1095
381	20241202	142400	821660721	1851	1851	1851	1840	26616
382	20241202	142300	772671951	1846	1848	1848	1846	3866
383	20241202	142200	765532312	1856	1856	1856	1856	0
384	20241202	142100	765532312	1856	1856	1856	1856	0
385	20241202	142000	765532312	1856	1856	1856	1856	0
386	20241202	141900	765532312	1856	1850	1856	1850	480
387	20241202	141800	764643286	1850	1850	1850	1850	0
388	20241202	141700	764643286	1850	1850	1850	1850	1
389	20241202	141600	764641436	1850	1850	1850	1849	81
390	20241202	141500	764491663	1850	1851	1851	1850	1167
391	20241202	141400	762332693	1852	1852	1852	1852	102
392	20241202	141300	762143789	1856	1856	1856	1856	0
393	20241202	141200	762143789	1856	1856	1856	1856	2
394	20241202	141100	762140077	1852	1853	1853	1852	12
395	20241202	141000	762117852	1856	1853	1856	1853	6
396	20241202	140900	762106725	1856	1856	1856	1856	230
397	20241202	140800	761679845	1856	1856	1856	1856	0
398	20241202	140700	761679845	1856	1856	1856	1856	0
399	20241202	140600	761679845	1856	1856	1856	1856	0
400	20241202	140500	761679845	1856	1856	1856	1856	0
401	20241202	140400	761679845	1856	1856	1856	1856	0
402	20241202	140300	761679845	1856	1856	1856	1856	0
403	20241202	140200	761679845	1856	1856	1856	1856	0
404	20241202	140100	761679845	1856	1856	1856	1856	0
405	20241202	140000	761679845	1856	1849	1856	1849	6
406	20241202	135900	761668723	1856	1856	1856	1856	61
407	20241202	135800	761555507	1857	1857	1857	1857	0
408	20241202	135700	761555507	1857	1851	1857	1849	1831
409	20241202	135600	758168492	1851	1851	1851	1851	216
410	20241202	135500	757768676	1852	1856	1856	1852	101
411	20241202	135400	757581620	1857	1857	1857	1857	0
412	20241202	135300	757581620	1857	1857	1857	1857	0
413	20241202	135200	757581620	1857	1857	1857	1857	0
414	20241202	135100	757581620	1857	1857	1857	1857	0
415	20241202	135000	757581620	1857	1852	1857	1851	217
416	20241202	134900	757179897	1858	1857	1858	1857	9
417	20241202	134800	757163183	1857	1851	1857	1850	5002
418	20241202	134700	747908788	1852	1852	1852	1852	0
419	20241202	134600	747908788	1852	1853	1853	1852	2
420	20241202	134500	747905083	1858	1858	1858	1858	34
421	20241202	134400	747841911	1858	1858	1858	1858	0
422	20241202	134300	747841911	1858	1858	1858	1858	0
423	20241202	134200	747841911	1858	1850	1858	1850	3
424	20241202	134100	747836353	1850	1850	1850	1850	0
425	20241202	134000	747836353	1850	1850	1850	1850	0
426	20241202	133900	747836353	1850	1856	1858	1850	425
427	20241202	133800	747047266	1850	1850	1850	1850	0
428	20241202	133700	747047266	1850	1851	1851	1850	606
429	20241202	133600	745926165	1850	1855	1855	1850	45
430	20241202	133500	745842910	1854	1854	1854	1854	100
431	20241202	133400	745657510	1854	1854	1854	1854	0
432	20241202	133300	745657510	1854	1851	1854	1851	6071
433	20241202	133200	734408079	1851	1851	1851	1851	2
434	20241202	133100	734404377	1845	1850	1850	1845	1001
435	20241202	133000	732552532	1844	1844	1844	1844	1
436	20241202	132900	732550688	1849	1848	1849	1848	963
437	20241202	132800	730770593	1842	1842	1842	1842	0
438	20241202	132700	730770593	1842	1842	1842	1842	0
439	20241202	132600	730770593	1842	1842	1842	1842	0
440	20241202	132500	730770593	1842	1842	1842	1842	0
441	20241202	132400	730770593	1842	1842	1842	1842	0
442	20241202	132300	730770593	1842	1842	1842	1842	1
443	20241202	132200	730768751	1847	1847	1847	1847	2
444	20241202	132100	730765057	1842	1842	1842	1842	10
445	20241202	132000	730746637	1847	1848	1848	1847	16
446	20241202	131900	730717079	1848	1842	1848	1842	38
447	20241202	131800	730647071	1842	1842	1842	1842	2
448	20241202	131700	730643387	1842	1841	1842	1841	1000
449	20241202	131600	728801520	1842	1842	1842	1842	33
450	20241202	131500	728740734	1842	1842	1842	1842	1
451	20241202	131400	728738892	1841	1841	1841	1841	0
452	20241202	131300	728738892	1841	1841	1841	1841	35
453	20241202	131200	728674457	1845	1845	1845	1845	1
454	20241202	131100	728672612	1841	1841	1841	1841	0
455	20241202	131000	728672612	1841	1842	1842	1841	304
456	20241202	130900	728112873	1846	1846	1846	1846	0
457	20241202	130800	728112873	1846	1846	1846	1846	2
458	20241202	130700	728109181	1845	1842	1845	1842	2033
459	20241202	130600	724361927	1841	1841	1841	1841	0
460	20241202	130500	724361927	1841	1841	1841	1841	0
461	20241202	130400	724361927	1841	1841	1841	1841	0
462	20241202	130300	724361927	1841	1841	1841	1841	0
463	20241202	130200	724361927	1841	1841	1841	1841	0
464	20241202	130100	724361927	1841	1841	1841	1841	1
465	20241202	130000	724360086	1843	1843	1843	1843	0
466	20241202	125900	724360086	1843	1843	1843	1843	0
467	20241202	125800	724360086	1843	1843	1843	1843	0
468	20241202	125700	724360086	1843	1843	1843	1843	0
469	20241202	125600	724360086	1843	1843	1843	1843	0
470	20241202	125500	724360086	1843	1843	1843	1843	100
471	20241202	125400	724175786	1843	1843	1843	1843	0
472	20241202	125300	724175786	1843	1843	1843	1843	17
473	20241202	125200	724144455	1843	1843	1843	1843	0
474	20241202	125100	724144455	1843	1843	1843	1843	2
475	20241202	125000	724140769	1844	1844	1844	1844	0
476	20241202	124900	724140769	1844	1840	1844	1838	2697
477	20241202	124800	719181090	1844	1844	1844	1844	0
478	20241202	124700	719181090	1844	1840	1844	1840	255
479	20241202	124600	718711870	1840	1840	1840	1840	2004
480	20241202	124500	715024510	1840	1842	1844	1840	3013
481	20241202	124400	709477808	1841	1841	1841	1841	0
482	20241202	124300	709477808	1841	1841	1841	1841	0
483	20241202	124200	709477808	1841	1841	1841	1841	0
484	20241202	124100	709477808	1841	1842	1842	1841	3000
485	20241202	124000	703954627	1842	1842	1842	1842	2400
486	20241202	123900	699533827	1843	1843	1843	1843	72
487	20241202	123800	699401131	1842	1843	1843	1842	10
488	20241202	123700	699382702	1844	1844	1844	1844	5
489	20241202	123600	699373482	1843	1842	1843	1842	71
490	20241202	123500	699242699	1842	1845	1845	1842	721
491	20241202	123400	697913317	1846	1846	1846	1846	100
492	20241202	123300	697728717	1846	1846	1846	1845	8
493	20241202	123200	697713951	1845	1845	1845	1845	0
494	20241202	123100	697713951	1845	1845	1845	1845	390
495	20241202	123000	696994401	1841	1841	1841	1841	0
496	20241202	122900	696994401	1841	1841	1841	1841	334
497	20241202	122800	696379507	1845	1845	1845	1845	0
498	20241202	122700	696379507	1845	1840	1845	1840	1449
499	20241202	122600	693713322	1840	1844	1844	1840	10616
500	20241202	122500	674159265	1844	1844	1844	1844	0
501	20241202	122400	674159265	1844	1844	1844	1844	0
502	20241202	122300	674159265	1844	1844	1844	1844	1
503	20241202	122200	674157421	1844	1844	1844	1844	12
504	20241202	122100	674135293	1844	1845	1845	1843	2197
505	20241202	122000	670082991	1846	1846	1846	1846	287
506	20241202	121900	669553189	1845	1845	1845	1845	285
507	20241202	121800	669027364	1845	1845	1845	1845	50
508	20241202	121700	668935114	1845	1846	1846	1845	900
509	20241202	121600	667274326	1846	1846	1846	1846	10
510	20241202	121500	667255866	1846	1846	1846	1846	1
511	20241202	121400	667254020	1846	1846	1846	1846	0
512	20241202	121300	667254020	1846	1846	1846	1846	196
513	20241202	121200	666892204	1845	1845	1845	1845	0
514	20241202	121100	666892204	1845	1845	1845	1845	527
515	20241202	121000	665919889	1845	1845	1845	1845	1
516	20241202	120900	665918044	1846	1846	1846	1846	174
517	20241202	120800	665596840	1845	1846	1849	1845	431
518	20241202	120700	664801212	1846	1846	1846	1846	433
519	20241202	120600	664001894	1846	1846	1846	1846	718
520	20241202	120500	662676466	1847	1847	1847	1847	117
521	20241202	120400	662460367	1847	1849	1849	1847	105
522	20241202	120300	662266232	1846	1846	1846	1846	2
523	20241202	120200	662262540	1846	1846	1846	1846	1
524	20241202	120100	662260694	1846	1846	1846	1846	0
525	20241202	120000	662260694	1846	1846	1846	1846	10
526	20241202	115900	662242234	1846	1846	1846	1846	1900
527	20241202	115800	658734834	1846	1848	1848	1846	560
528	20241202	115700	657700914	1845	1845	1845	1845	0
529	20241202	115600	657700914	1845	1846	1846	1845	6
530	20241202	115500	657689841	1848	1848	1848	1846	2385
531	20241202	115400	653284697	1848	1849	1849	1848	61
532	20241202	115300	653171919	1848	1848	1848	1848	0
533	20241202	115200	653171919	1848	1849	1849	1848	6737
534	20241202	115100	640719172	1849	1849	1849	1849	0
535	20241202	115000	640719172	1849	1850	1850	1849	1376
536	20241202	114900	638173973	1850	1851	1851	1850	213
537	20241202	114800	637779916	1851	1851	1851	1851	3
538	20241202	114700	637774363	1850	1851	1851	1850	298
539	20241202	114600	637222769	1851	1851	1851	1850	501
540	20241202	114500	636295419	1851	1851	1851	1851	300
541	20241202	114400	635740119	1851	1852	1852	1851	6850
542	20241202	114300	623060559	1852	1853	1853	1852	359
543	20241202	114200	622395626	1853	1853	1853	1853	0
544	20241202	114100	622395626	1853	1853	1853	1853	0
545	20241202	114000	622395626	1853	1853	1853	1853	20
546	20241202	113900	622358566	1857	1857	1857	1857	0
547	20241202	113800	622358566	1857	1857	1857	1857	0
548	20241202	113700	622358566	1857	1857	1857	1857	0
549	20241202	113600	622358566	1857	1857	1857	1857	1
550	20241202	113500	622356709	1852	1853	1853	1852	1000
551	20241202	113400	620504208	1853	1853	1853	1853	0
552	20241202	113300	620504208	1853	1853	1853	1853	400
553	20241202	113200	619763008	1858	1858	1858	1858	0
554	20241202	113100	619763008	1858	1855	1858	1855	5
555	20241202	113000	619753730	1851	1851	1851	1851	0
556	20241202	112900	619753730	1851	1851	1851	1851	0
557	20241202	112800	619753730	1851	1852	1852	1851	1077
558	20241202	112700	617760087	1855	1855	1855	1855	630
559	20241202	112600	616591437	1852	1852	1852	1852	0
560	20241202	112500	616591437	1852	1852	1852	1852	0
561	20241202	112400	616591437	1852	1852	1852	1852	0
562	20241202	112300	616591437	1852	1852	1852	1852	4
563	20241202	112200	616584029	1851	1853	1853	1851	732
564	20241202	112100	615228367	1853	1853	1853	1853	31
565	20241202	112000	615170924	1852	1852	1852	1852	0
566	20241202	111900	615170924	1852	1852	1852	1852	0
567	20241202	111800	615170924	1852	1854	1854	1852	10000
568	20241202	111700	596646342	1855	1855	1855	1855	84
569	20241202	111600	596490522	1855	1859	1860	1855	1317
570	20241202	111500	594041240	1855	1855	1855	1855	85
571	20241202	111400	593883565	1853	1853	1853	1853	0
572	20241202	111300	593883565	1853	1854	1859	1853	1002
573	20241202	111200	592020864	1859	1859	1859	1859	0
574	20241202	111100	592020864	1859	1859	1859	1859	0
575	20241202	111000	592020864	1859	1852	1859	1852	1010
576	20241202	110900	590143406	1851	1851	1851	1851	0
577	20241202	110800	590143406	1851	1851	1851	1851	20
578	20241202	110700	590106386	1851	1853	1853	1851	1372
579	20241202	110600	587566309	1854	1855	1855	1854	2
580	20241202	110500	587562600	1853	1858	1858	1852	523
581	20241202	110400	586593244	1858	1856	1859	1856	311
582	20241202	110300	586015166	1856	1856	1856	1856	1
583	20241202	110200	586013310	1858	1858	1858	1858	9
584	20241202	110100	585996588	1858	1858	1858	1858	1
585	20241202	110000	585994730	1858	1858	1858	1858	0
586	20241202	105900	585994730	1858	1858	1858	1858	0
587	20241202	105800	585994730	1858	1858	1858	1858	1
588	20241202	105700	585992872	1859	1859	1859	1859	0
589	20241202	105600	585992872	1859	1859	1859	1859	4
590	20241202	105500	585985436	1859	1859	1859	1859	0
591	20241202	105400	585985436	1859	1859	1859	1859	0
592	20241202	105300	585985436	1859	1859	1859	1859	0
593	20241202	105200	585985436	1859	1859	1859	1859	0
594	20241202	105100	585985436	1859	1859	1859	1859	10
595	20241202	105000	585966846	1859	1859	1859	1859	11
596	20241202	104900	585946397	1858	1858	1858	1858	120
597	20241202	104800	585723437	1859	1859	1859	1859	49
598	20241202	104700	585632346	1859	1859	1859	1859	10
599	20241202	104600	585613756	1851	1859	1859	1851	1300
600	20241202	104500	583205056	1859	1858	1860	1858	1990
601	20241202	104400	579505403	1851	1851	1851	1851	2700
602	20241202	104300	574507703	1859	1859	1859	1859	1
603	20241202	104200	574505844	1859	1855	1860	1849	1035
604	20241202	104100	572580967	1859	1857	1860	1857	1001
605	20241202	104000	570719431	1855	1859	1859	1855	14
606	20241202	103900	570693431	1859	1848	1859	1848	2
607	20241202	103800	570689724	1860	1860	1860	1860	0
608	20241202	103700	570689724	1860	1853	1860	1853	1002
609	20241202	103600	568829884	1848	1848	1848	1848	0
610	20241202	103500	568829884	1848	1848	1848	1848	0
611	20241202	103400	568829884	1848	1848	1848	1848	522
612	20241202	103300	567865228	1847	1847	1847	1847	0
613	20241202	103200	567865228	1847	1847	1847	1847	20
614	20241202	103100	567828288	1847	1847	1847	1847	45
615	20241202	103000	567745173	1847	1847	1847	1847	8
616	20241202	102900	567730397	1846	1846	1846	1846	1
617	20241202	102800	567728551	1855	1855	1855	1855	5
618	20241202	102700	567719276	1845	1849	1850	1845	19645
619	20241202	102600	531453576	1850	1853	1855	1850	2754
620	20241202	102500	526355333	1853	1854	1854	1853	2058
621	20241202	102400	522541764	1854	1854	1854	1854	201
622	20241202	102300	522169110	1855	1855	1855	1855	1
623	20241202	102200	522167255	1855	1855	1855	1855	55
624	20241202	102100	522065230	1854	1854	1854	1854	4
625	20241202	102000	522057814	1857	1857	1857	1857	1066
626	20241202	101900	520078252	1854	1854	1854	1854	0
627	20241202	101800	520078252	1854	1854	1857	1854	106
628	20241202	101700	519881713	1853	1854	1857	1853	217
629	20241202	101600	519479391	1854	1854	1857	1853	1385
630	20241202	101500	516911579	1853	1856	1857	1853	550
631	20241202	101400	515891341	1856	1857	1858	1856	1242
632	20241202	101300	513583869	1858	1858	1858	1858	100
633	20241202	101200	513398069	1869	1858	1869	1858	12
634	20241202	101100	513375751	1857	1857	1857	1857	50
635	20241202	101000	513282901	1875	1865	1875	1865	3
636	20241202	100900	513277286	1865	1865	1865	1865	55
637	20241202	100800	513174711	1860	1860	1860	1860	0
638	20241202	100700	513174711	1860	1863	1863	1860	550
639	20241202	100600	512150834	1860	1860	1860	1860	1
640	20241202	100500	512148974	1866	1866	1866	1866	0
641	20241202	100400	512148974	1866	1866	1866	1866	10
642	20241202	100300	512130314	1866	1866	1866	1861	16
643	20241202	100200	512100463	1866	1877	1878	1852	28399
644	20241202	100100	459245165	1878	1878	1878	1878	0
645	20241202	100000	459245165	1878	1878	1878	1878	0
646	20241202	095900	459245165	1878	1876	1878	1869	108
647	20241202	095800	459043275	1867	1867	1867	1867	300
648	20241202	095700	458483175	1867	1867	1867	1867	500
649	20241202	095600	457549675	1867	1867	1867	1867	269
650	20241202	095500	457047452	1878	1878	1878	1878	391
651	20241202	095400	456313154	1878	1879	1894	1878	1095
652	20241202	095300	454243664	1879	1878	1880	1878	1130
653	20241202	095200	452119488	1878	1858	1880	1858	786
654	20241202	095100	450646908	1872	1856	1872	1856	4212
655	20241202	095000	442771341	1869	1860	1869	1856	1860
656	20241202	094900	439302666	1853	1853	1853	1852	2353
657	20241202	094800	434943331	1853	1853	1853	1853	1034
658	20241202	094700	433027329	1852	1852	1852	1852	0
659	20241202	094600	433027329	1852	1852	1860	1852	2623
660	20241202	094500	428154013	1856	1856	1856	1856	0
661	20241202	094400	428154013	1856	1856	1856	1856	3091
662	20241202	094300	422417117	1860	1860	1860	1860	10
663	20241202	094200	422398517	1860	1857	1860	1857	80
664	20241202	094100	422249867	1857	1857	1857	1857	355
665	20241202	094000	421590632	1856	1856	1856	1856	0
666	20241202	093900	421590632	1856	1856	1856	1856	120
667	20241202	093800	421367912	1856	1856	1856	1856	349
668	20241202	093700	420720168	1856	1847	1856	1844	55310
669	20241202	093600	318631227	1847	1855	1856	1846	5959
670	20241202	093500	307624747	1846	1847	1847	1845	4990
671	20241202	093400	298412674	1847	1848	1849	1847	761
672	20241202	093300	297006247	1848	1848	1848	1848	1279
673	20241202	093200	294642655	1849	1854	1854	1849	10175
674	20241202	093100	275803319	1854	1863	1863	1854	15
675	20241202	093000	275775437	1863	1863	1863	1853	1282
676	20241202	092900	273387517	1853	1852	1863	1852	20
677	20241202	092800	273350358	1852	1864	1864	1850	50092
678	20241202	092700	180343029	1869	1862	1869	1862	340
679	20241202	092600	179709843	1862	1863	1863	1862	81
680	20241202	092500	179558941	1863	1863	1869	1863	226
681	20241202	092400	179137777	1862	1864	1867	1862	12521
682	20241202	092300	155799626	1864	1868	1868	1864	11969
683	20241202	092200	133466994	1867	1867	1867	1867	0
684	20241202	092100	133466994	1867	1867	1867	1867	0
685	20241202	092000	133466994	1867	1867	1872	1867	1528
686	20241202	091900	130614168	1867	1867	1873	1867	726
687	20241202	091800	129258546	1868	1870	1870	1868	10021
688	20241202	091700	110534124	1870	1873	1873	1870	9
689	20241202	091600	110517273	1870	1873	1878	1870	7619
690	20241202	091500	96263226	1873	1876	1876	1873	1778
691	20241202	091400	92930917	1875	1878	1878	1875	6315
692	20241202	091300	81080646	1878	1878	1879	1878	551
693	20241202	091200	80045867	1877	1877	1877	1877	322
694	20241202	091100	79441473	1877	1877	1877	1877	1
695	20241202	091000	79439596	1876	1878	1878	1876	2310
696	20241202	090900	75105304	1876	1878	1878	1876	2016
697	20241202	090800	71321372	1880	1883	1883	1880	3477
698	20241202	090700	64779244	1895	1883	1899	1883	665
699	20241202	090600	63524441	1883	1900	1900	1883	1007
700	20241202	090500	61611164	1900	1900	1900	1900	4108
701	20241202	090400	53805964	1900	1900	1900	1883	1328
702	20241202	090300	51282782	1881	1877	1881	1877	3
703	20241202	090200	51277143	1877	1884	1884	1876	14540
704	20241202	090100	23884052	1884	1893	1893	1884	7604
705	20241202	090000	9547403	1894	1909	1909	1887	5002