KissMeData/205470/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	204200	8174189007	1874	1874	1874	1874	49159
3	20241204	204100	8174189007	1874	1874	1874	1874	0
4	20241204	204000	8174189007	1874	1874	1874	1874	0
5	20241204	203900	8174189007	1874	1874	1874	1874	0
6	20241204	203800	8174189007	1874	1874	1874	1874	0
7	20241204	203700	8174189007	1874	1874	1874	1874	0
8	20241204	203600	8174189007	1874	1874	1874	1874	0
9	20241204	203500	8174189007	1874	1874	1874	1874	0
10	20241204	203400	8174189007	1874	1874	1874	1874	0
11	20241204	203300	8174189007	1874	1874	1874	1874	0
12	20241204	203200	8174189007	1874	1874	1874	1874	0
13	20241204	203100	8174189007	1874	1874	1874	1874	0
14	20241204	203000	8174189007	1874	1874	1874	1874	0
15	20241204	202900	8174189007	1874	1874	1874	1874	0
16	20241204	202800	8174189007	1874	1874	1874	1874	0
17	20241204	202700	8174189007	1874	1874	1874	1874	0
18	20241204	202600	8174189007	1874	1874	1874	1874	0
19	20241204	202500	8174189007	1874	1874	1874	1874	0
20	20241204	202400	8174189007	1874	1874	1874	1874	0
21	20241204	202300	8174189007	1874	1874	1874	1874	0
22	20241204	202200	8174189007	1874	1874	1874	1874	0
23	20241204	202100	8174189007	1874	1874	1874	1874	0
24	20241204	202000	8174189007	1874	1874	1874	1874	0
25	20241204	201900	8174189007	1874	1874	1874	1874	0
26	20241204	201800	8174189007	1874	1874	1874	1874	0
27	20241204	201700	8174189007	1874	1874	1874	1874	0
28	20241204	201600	8174189007	1874	1874	1874	1874	0
29	20241204	201500	8174189007	1874	1874	1874	1874	0
30	20241204	201400	8174189007	1874	1874	1874	1874	0
31	20241204	201300	8174189007	1874	1874	1874	1874	0
32	20241204	201200	8174189007	1874	1874	1874	1874	49159
33	20241204	201100	8174189007	1874	1874	1874	1874	0
34	20241204	201000	8174189007	1874	1874	1874	1874	0
35	20241204	200900	8174189007	1874	1874	1874	1874	0
36	20241204	200800	8174189007	1874	1874	1874	1874	0
37	20241204	200700	8174189007	1874	1874	1874	1874	0
38	20241204	200600	8174189007	1874	1874	1874	1874	0
39	20241204	200500	8174189007	1874	1874	1874	1874	0
40	20241204	200400	8174189007	1874	1874	1874	1874	0
41	20241204	200300	8174189007	1874	1874	1874	1874	0
42	20241204	200200	8174189007	1874	1874	1874	1874	0
43	20241204	200100	8174189007	1874	1874	1874	1874	0
44	20241204	200000	8174189007	1874	1874	1874	1874	0
45	20241204	195900	8174189007	1874	1874	1874	1874	0
46	20241204	195800	8174189007	1874	1874	1874	1874	0
47	20241204	195700	8174189007	1874	1874	1874	1874	0
48	20241204	195600	8174189007	1874	1874	1874	1874	0
49	20241204	195500	8174189007	1874	1874	1874	1874	0
50	20241204	195400	8174189007	1874	1874	1874	1874	0
51	20241204	195300	8174189007	1874	1874	1874	1874	0
52	20241204	195200	8174189007	1874	1874	1874	1874	0
53	20241204	195100	8174189007	1874	1874	1874	1874	0
54	20241204	195000	8174189007	1874	1874	1874	1874	0
55	20241204	194900	8174189007	1874	1874	1874	1874	0
56	20241204	194800	8174189007	1874	1874	1874	1874	0
57	20241204	194700	8174189007	1874	1874	1874	1874	0
58	20241204	194600	8174189007	1874	1874	1874	1874	0
59	20241204	194500	8174189007	1874	1874	1874	1874	0
60	20241204	194400	8174189007	1874	1874	1874	1874	0
61	20241204	194300	8174189007	1874	1874	1874	1874	0
62	20241204	194200	8174189007	1874	1874	1874	1874	49159
63	20241204	194100	8174189007	1874	1874	1874	1874	0
64	20241204	194000	8174189007	1874	1874	1874	1874	0
65	20241204	193900	8174189007	1874	1874	1874	1874	0
66	20241204	193800	8174189007	1874	1874	1874	1874	0
67	20241204	193700	8174189007	1874	1874	1874	1874	0
68	20241204	193600	8174189007	1874	1874	1874	1874	0
69	20241204	193500	8174189007	1874	1874	1874	1874	0
70	20241204	193400	8174189007	1874	1874	1874	1874	0
71	20241204	193300	8174189007	1874	1874	1874	1874	0
72	20241204	193200	8174189007	1874	1874	1874	1874	0
73	20241204	193100	8174189007	1874	1874	1874	1874	0
74	20241204	193000	8174189007	1874	1874	1874	1874	0
75	20241204	192900	8174189007	1874	1874	1874	1874	0
76	20241204	192800	8174189007	1874	1874	1874	1874	0
77	20241204	192700	8174189007	1874	1874	1874	1874	0
78	20241204	192600	8174189007	1874	1874	1874	1874	0
79	20241204	192500	8174189007	1874	1874	1874	1874	0
80	20241204	192400	8174189007	1874	1874	1874	1874	0
81	20241204	192300	8174189007	1874	1874	1874	1874	0
82	20241204	192200	8174189007	1874	1874	1874	1874	0
83	20241204	192100	8174189007	1874	1874	1874	1874	0
84	20241204	192000	8174189007	1874	1874	1874	1874	0
85	20241204	191900	8174189007	1874	1874	1874	1874	0
86	20241204	191800	8174189007	1874	1874	1874	1874	0
87	20241204	191700	8174189007	1874	1874	1874	1874	0
88	20241204	191600	8174189007	1874	1874	1874	1874	0
89	20241204	191500	8174189007	1874	1874	1874	1874	0
90	20241204	191400	8174189007	1874	1874	1874	1874	0
91	20241204	191300	8174189007	1874	1874	1874	1874	0
92	20241204	191200	8174189007	1874	1874	1874	1874	49159
93	20241204	191100	8174189007	1874	1874	1874	1874	0
94	20241204	191000	8174189007	1874	1874	1874	1874	0
95	20241204	190900	8174189007	1874	1874	1874	1874	0
96	20241204	190800	8174189007	1874	1874	1874	1874	0
97	20241204	190700	8174189007	1874	1874	1874	1874	0
98	20241204	190600	8174189007	1874	1874	1874	1874	0
99	20241204	190500	8174189007	1874	1874	1874	1874	0
100	20241204	190400	8174189007	1874	1874	1874	1874	0
101	20241204	190300	8174189007	1874	1874	1874	1874	0
102	20241204	190200	8174189007	1874	1874	1874	1874	0
103	20241204	190100	8174189007	1874	1874	1874	1874	0
104	20241204	190000	8174189007	1874	1874	1874	1874	0
105	20241204	185900	8174189007	1874	1874	1874	1874	0
106	20241204	185800	8174189007	1874	1874	1874	1874	0
107	20241204	185700	8174189007	1874	1874	1874	1874	0
108	20241204	185600	8174189007	1874	1874	1874	1874	0
109	20241204	185500	8174189007	1874	1874	1874	1874	0
110	20241204	185400	8174189007	1874	1874	1874	1874	0
111	20241204	185300	8174189007	1874	1874	1874	1874	0
112	20241204	185200	8174189007	1874	1874	1874	1874	0
113	20241204	185100	8174189007	1874	1874	1874	1874	0
114	20241204	185000	8174189007	1874	1874	1874	1874	0
115	20241204	184900	8174189007	1874	1874	1874	1874	0
116	20241204	184800	8174189007	1874	1874	1874	1874	0
117	20241204	184700	8174189007	1874	1874	1874	1874	0
118	20241204	184600	8174189007	1874	1874	1874	1874	0
119	20241204	184500	8174189007	1874	1874	1874	1874	0
120	20241204	184400	8174189007	1874	1874	1874	1874	0
121	20241204	184300	8174189007	1874	1874	1874	1874	0
122	20241204	184200	8174189007	1874	1874	1874	1874	49159
123	20241204	184100	8174189007	1874	1874	1874	1874	0
124	20241204	184000	8174189007	1874	1874	1874	1874	0
125	20241204	183900	8174189007	1874	1874	1874	1874	0
126	20241204	183800	8174189007	1874	1874	1874	1874	0
127	20241204	183700	8174189007	1874	1874	1874	1874	0
128	20241204	183600	8174189007	1874	1874	1874	1874	0
129	20241204	183500	8174189007	1874	1874	1874	1874	0
130	20241204	183400	8174189007	1874	1874	1874	1874	0
131	20241204	183300	8174189007	1874	1874	1874	1874	0
132	20241204	183200	8174189007	1874	1874	1874	1874	0
133	20241204	183100	8174189007	1874	1874	1874	1874	0
134	20241204	183000	8174189007	1874	1874	1874	1874	0
135	20241204	182900	8174189007	1874	1874	1874	1874	0
136	20241204	182800	8174189007	1874	1874	1874	1874	0
137	20241204	182700	8174189007	1874	1874	1874	1874	0
138	20241204	182600	8174189007	1874	1874	1874	1874	0
139	20241204	182500	8174189007	1874	1874	1874	1874	0
140	20241204	182400	8174189007	1874	1874	1874	1874	0
141	20241204	182300	8174189007	1874	1874	1874	1874	0
142	20241204	182200	8174189007	1874	1874	1874	1874	0
143	20241204	182100	8174189007	1874	1874	1874	1874	0
144	20241204	182000	8174189007	1874	1874	1874	1874	0
145	20241204	181900	8174189007	1874	1874	1874	1874	0
146	20241204	181800	8174189007	1874	1874	1874	1874	0
147	20241204	181700	8174189007	1874	1874	1874	1874	0
148	20241204	181600	8174189007	1874	1874	1874	1874	0
149	20241204	181500	8174189007	1874	1874	1874	1874	0
150	20241204	181400	8174189007	1874	1874	1874	1874	0
151	20241204	181300	8174189007	1874	1874	1874	1874	0
152	20241204	181200	8174189007	1874	1874	1874	1874	49159
153	20241204	181100	8174189007	1874	1874	1874	1874	0
154	20241204	181000	8174189007	1874	1874	1874	1874	0
155	20241204	180900	8174189007	1874	1874	1874	1874	0
156	20241204	180800	8174189007	1874	1874	1874	1874	0
157	20241204	180700	8174189007	1874	1874	1874	1874	0
158	20241204	180600	8174189007	1874	1874	1874	1874	0
159	20241204	180500	8174189007	1874	1874	1874	1874	0
160	20241204	180400	8174189007	1874	1874	1874	1874	0
161	20241204	180300	8174189007	1874	1874	1874	1874	0
162	20241204	180200	8174189007	1874	1874	1874	1874	0
163	20241204	180100	8174189007	1874	1874	1874	1874	0
164	20241204	180000	8174189007	1874	1874	1874	1874	0
165	20241204	175900	8174189007	1874	1874	1874	1874	0
166	20241204	175800	8174189007	1874	1874	1874	1874	0
167	20241204	175700	8174189007	1874	1874	1874	1874	0
168	20241204	175600	8174189007	1874	1874	1874	1874	0
169	20241204	175500	8174189007	1874	1874	1874	1874	0
170	20241204	175400	8174189007	1874	1874	1874	1874	0
171	20241204	175300	8174189007	1874	1874	1874	1874	0
172	20241204	175200	8174189007	1874	1874	1874	1874	0
173	20241204	175100	8174189007	1874	1874	1874	1874	0
174	20241204	175000	8174189007	1874	1874	1874	1874	0
175	20241204	174900	8174189007	1874	1874	1874	1874	0
176	20241204	174800	8174189007	1874	1874	1874	1874	0
177	20241204	174700	8174189007	1874	1874	1874	1874	0
178	20241204	174600	8174189007	1874	1874	1874	1874	0
179	20241204	174500	8174189007	1874	1874	1874	1874	0
180	20241204	174400	8174189007	1874	1874	1874	1874	0
181	20241204	174300	8174189007	1874	1874	1874	1874	0
182	20241204	174200	8174189007	1874	1874	1874	1874	49159
183	20241204	174100	8174189007	1874	1874	1874	1874	0
184	20241204	174000	8174189007	1874	1874	1874	1874	0
185	20241204	173900	8174189007	1874	1874	1874	1874	0
186	20241204	173800	8174189007	1874	1874	1874	1874	0
187	20241204	173700	8174189007	1874	1874	1874	1874	0
188	20241204	173600	8174189007	1874	1874	1874	1874	0
189	20241204	173500	8174189007	1874	1874	1874	1874	0
190	20241204	173400	8174189007	1874	1874	1874	1874	0
191	20241204	173300	8174189007	1874	1874	1874	1874	0
192	20241204	173200	8174189007	1874	1874	1874	1874	0
193	20241204	173100	8174189007	1874	1874	1874	1874	0
194	20241204	173000	8174189007	1874	1874	1874	1874	0
195	20241204	172900	8174189007	1874	1874	1874	1874	0
196	20241204	172800	8174189007	1874	1874	1874	1874	0
197	20241204	172700	8174189007	1874	1874	1874	1874	0
198	20241204	172600	8174189007	1874	1874	1874	1874	0
199	20241204	172500	8174189007	1874	1874	1874	1874	0
200	20241204	172400	8174189007	1874	1874	1874	1874	0
201	20241204	172300	8174189007	1874	1874	1874	1874	0
202	20241204	172200	8174189007	1874	1874	1874	1874	0
203	20241204	172100	8174189007	1874	1874	1874	1874	0
204	20241204	172000	8174189007	1874	1874	1874	1874	0
205	20241204	171900	8174189007	1874	1874	1874	1874	0
206	20241204	171800	8174189007	1874	1874	1874	1874	0
207	20241204	171700	8174189007	1874	1874	1874	1874	0
208	20241204	171600	8174189007	1874	1874	1874	1874	0
209	20241204	171500	8174189007	1874	1874	1874	1874	0
210	20241204	171400	8174189007	1874	1874	1874	1874	0
211	20241204	171300	8174189007	1874	1874	1874	1874	0
212	20241204	171200	8174189007	1874	1874	1874	1874	49159
213	20241204	171100	8174189007	1874	1874	1874	1874	0
214	20241204	171000	8174189007	1874	1874	1874	1874	0
215	20241204	170900	8174189007	1874	1874	1874	1874	0
216	20241204	170800	8174189007	1874	1874	1874	1874	0
217	20241204	170700	8174189007	1874	1874	1874	1874	0
218	20241204	170600	8174189007	1874	1874	1874	1874	0
219	20241204	170500	8174189007	1874	1874	1874	1874	0
220	20241204	170400	8174189007	1874	1874	1874	1874	0
221	20241204	170300	8174189007	1874	1874	1874	1874	0
222	20241204	170200	8174189007	1874	1874	1874	1874	0
223	20241204	170100	8174189007	1874	1874	1874	1874	0
224	20241204	170000	8174189007	1874	1874	1874	1874	0
225	20241204	165900	8174189007	1874	1874	1874	1874	0
226	20241204	165800	8174189007	1874	1874	1874	1874	0
227	20241204	165700	8174189007	1874	1874	1874	1874	0
228	20241204	165600	8174189007	1874	1874	1874	1874	0
229	20241204	165500	8174189007	1874	1874	1874	1874	0
230	20241204	165400	8174189007	1874	1874	1874	1874	0
231	20241204	165300	8174189007	1874	1874	1874	1874	0
232	20241204	165200	8174189007	1874	1874	1874	1874	0
233	20241204	165100	8174189007	1874	1874	1874	1874	0
234	20241204	165000	8174189007	1874	1874	1874	1874	0
235	20241204	164900	8174189007	1874	1874	1874	1874	0
236	20241204	164800	8174189007	1874	1874	1874	1874	0
237	20241204	164700	8174189007	1874	1874	1874	1874	0
238	20241204	164600	8174189007	1874	1874	1874	1874	0
239	20241204	164500	8174189007	1874	1874	1874	1874	0
240	20241204	164400	8174189007	1874	1874	1874	1874	0
241	20241204	164300	8174189007	1874	1874	1874	1874	0
242	20241204	164200	8174189007	1874	1874	1874	1874	49159
243	20241204	164100	8174189007	1874	1874	1874	1874	0
244	20241204	164000	8174189007	1874	1874	1874	1874	0
245	20241204	163900	8174189007	1874	1874	1874	1874	0
246	20241204	163800	8174189007	1874	1874	1874	1874	0
247	20241204	163700	8174189007	1874	1874	1874	1874	0
248	20241204	163600	8174189007	1874	1874	1874	1874	0
249	20241204	163500	8174189007	1874	1874	1874	1874	0
250	20241204	163400	8174189007	1874	1874	1874	1874	0
251	20241204	163300	8174189007	1874	1874	1874	1874	0
252	20241204	163200	8174189007	1874	1874	1874	1874	0
253	20241204	163100	8174189007	1874	1874	1874	1874	0
254	20241204	163000	8174189007	1874	1874	1874	1874	0
255	20241204	162900	8174189007	1874	1874	1874	1874	0
256	20241204	162800	8174189007	1874	1874	1874	1874	0
257	20241204	162700	8174189007	1874	1874	1874	1874	0
258	20241204	162600	8174189007	1874	1874	1874	1874	0
259	20241204	162500	8174189007	1874	1874	1874	1874	0
260	20241204	162400	8174189007	1874	1874	1874	1874	0
261	20241204	162300	8174189007	1874	1874	1874	1874	0
262	20241204	162200	8174189007	1874	1874	1874	1874	0
263	20241204	162100	8174189007	1874	1874	1874	1874	0
264	20241204	162000	8174189007	1874	1874	1874	1874	0
265	20241204	161900	8174189007	1874	1874	1874	1874	0
266	20241204	161800	8174189007	1874	1874	1874	1874	0
267	20241204	161700	8174189007	1874	1874	1874	1874	0
268	20241204	161600	8174189007	1874	1874	1874	1874	0
269	20241204	161500	8174189007	1874	1874	1874	1874	0
270	20241204	161400	8174189007	1874	1874	1874	1874	0
271	20241204	161300	8174189007	1874	1874	1874	1874	0
272	20241204	161200	8174189007	1874	1874	1874	1874	49159
273	20241204	161100	8174189007	1874	1874	1874	1874	0
274	20241204	161000	8174189007	1874	1874	1874	1874	0
275	20241204	160900	8174189007	1874	1874	1874	1874	0
276	20241204	160800	8174189007	1874	1874	1874	1874	0
277	20241204	160700	8174189007	1874	1874	1874	1874	0
278	20241204	160600	8174189007	1874	1874	1874	1874	0
279	20241204	160500	8174189007	1874	1874	1874	1874	0
280	20241204	160400	8174189007	1874	1874	1874	1874	0
281	20241204	160300	8174189007	1874	1874	1874	1874	0
282	20241204	160200	8174189007	1874	1874	1874	1874	0
283	20241204	160100	8174189007	1874	1874	1874	1874	0
284	20241204	160000	8174189007	1874	1874	1874	1874	0
285	20241204	155900	8174189007	1874	1874	1874	1874	0
286	20241204	155800	8174189007	1874	1874	1874	1874	0
287	20241204	155700	8174189007	1874	1874	1874	1874	0
288	20241204	155600	8174189007	1874	1874	1874	1874	0
289	20241204	155500	8174189007	1874	1874	1874	1874	0
290	20241204	155400	8174189007	1874	1874	1874	1874	0
291	20241204	155300	8174189007	1874	1874	1874	1874	0
292	20241204	155200	8174189007	1874	1874	1874	1874	0
293	20241204	155100	8174189007	1874	1874	1874	1874	0
294	20241204	155000	8174189007	1874	1874	1874	1874	0
295	20241204	154900	8174189007	1874	1874	1874	1874	0
296	20241204	154800	8174189007	1874	1874	1874	1874	0
297	20241204	154700	8174189007	1874	1874	1874	1874	0
298	20241204	154600	8174189007	1874	1874	1874	1874	0
299	20241204	154500	8174189007	1874	1874	1874	1874	0
300	20241204	154400	8174189007	1874	1874	1874	1874	0
301	20241204	154300	8174189007	1874	1874	1874	1874	0
302	20241204	154200	8174189007	1874	1874	1874	1874	49159
303	20241204	154100	8174189007	1874	1874	1874	1874	0
304	20241204	154000	8174189007	1874	1874	1874	1874	0
305	20241204	153900	8174189007	1874	1874	1874	1874	0
306	20241204	153800	8174189007	1874	1874	1874	1874	0
307	20241204	153700	8174189007	1874	1874	1874	1874	0
308	20241204	153600	8174189007	1874	1874	1874	1874	0
309	20241204	153500	8174189007	1874	1874	1874	1874	0
310	20241204	153400	8174189007	1874	1874	1874	1874	0
311	20241204	153300	8174189007	1874	1874	1874	1874	0
312	20241204	153200	8174189007	1874	1874	1874	1874	0
313	20241204	153100	8174189007	1874	1874	1874	1874	0
314	20241204	153000	8174189007	1874	1874	1874	1874	49159
315	20241204	152900	8082065041	1871	1871	1871	1871	0
316	20241204	152800	8082065041	1871	1871	1871	1871	0
317	20241204	152700	8082065041	1871	1871	1871	1871	0
318	20241204	152600	8082065041	1871	1871	1871	1871	0
319	20241204	152500	8082065041	1871	1871	1871	1871	0
320	20241204	152400	8082065041	1871	1871	1871	1871	0
321	20241204	152300	8082065041	1871	1871	1871	1871	0
322	20241204	152200	8082065041	1871	1871	1871	1871	0
323	20241204	152100	8082065041	1871	1871	1871	1871	0
324	20241204	152000	8082065041	1871	1871	1871	1871	0
325	20241204	151900	8082065041	1871	1867	1871	1866	14569
326	20241204	151800	8054836489	1866	1866	1867	1864	6955
327	20241204	151700	8041868005	1864	1865	1866	1864	9519
328	20241204	151600	8024112421	1866	1865	1866	1864	8907
329	20241204	151500	8007506710	1866	1866	1866	1865	14626
330	20241204	151400	7980218516	1866	1864	1866	1864	6938
331	20241204	151300	7967283693	1864	1867	1867	1862	4987
332	20241204	151200	7957979010	1867	1866	1867	1862	4625
333	20241204	151100	7949353792	1866	1864	1866	1862	8088
334	20241204	151000	7934276858	1862	1867	1867	1861	15282
335	20241204	150900	7905831667	1867	1866	1867	1860	19010
336	20241204	150800	7870395216	1866	1866	1866	1864	912
337	20241204	150700	7868694337	1865	1863	1866	1863	832
338	20241204	150600	7867144170	1864	1861	1864	1861	12533
339	20241204	150500	7843787952	1861	1865	1865	1860	19015
340	20241204	150400	7808387379	1864	1863	1866	1862	13955
341	20241204	150300	7782385405	1864	1865	1865	1863	3260
342	20241204	150200	7776308919	1866	1868	1869	1866	15592
343	20241204	150100	7747179116	1868	1863	1868	1863	14063
344	20241204	150000	7720942362	1863	1863	1863	1861	1362
345	20241204	145900	7718406909	1863	1864	1865	1860	8839
346	20241204	145800	7701949361	1865	1864	1866	1860	21241
347	20241204	145700	7662414029	1864	1867	1867	1864	1708
348	20241204	145600	7659228540	1866	1867	1867	1866	591
349	20241204	145500	7658125445	1867	1866	1867	1865	1788
350	20241204	145400	7654790639	1866	1866	1866	1865	1633
351	20241204	145300	7651744551	1868	1865	1868	1865	1277
352	20241204	145200	7649362338	1866	1864	1866	1863	2001
353	20241204	145100	7645634277	1863	1868	1868	1863	5728
354	20241204	145000	7634961883	1864	1868	1868	1861	6574
355	20241204	144900	7622710631	1868	1870	1870	1868	2795
356	20241204	144800	7617484880	1870	1871	1871	1864	5759
357	20241204	144700	7606736220	1872	1874	1874	1871	7534
358	20241204	144600	7592636614	1873	1872	1874	1871	9120
359	20241204	144500	7575561182	1872	1872	1874	1872	2747
360	20241204	144400	7570418785	1874	1871	1874	1870	2709
361	20241204	144300	7565345748	1874	1875	1875	1871	1376
362	20241204	144200	7562768734	1875	1871	1875	1870	10522
363	20241204	144100	7543057289	1868	1868	1871	1867	8223
364	20241204	144000	7527688504	1868	1869	1869	1868	1812
365	20241204	143900	7524302688	1868	1869	1869	1868	1145
366	20241204	143800	7522163826	1868	1867	1868	1867	1114
367	20241204	143700	7520083377	1867	1867	1867	1867	3470
368	20241204	143600	7513604887	1866	1865	1866	1865	31
369	20241204	143500	7513547071	1865	1864	1866	1864	1485
370	20241204	143400	7510777404	1863	1863	1863	1862	1005
371	20241204	143300	7508905834	1861	1866	1866	1861	2800
372	20241204	143200	7503690389	1866	1867	1867	1866	319
373	20241204	143100	7503094884	1867	1867	1867	1866	170
374	20241204	143000	7502777495	1867	1867	1867	1867	518
375	20241204	142900	7501810389	1867	1870	1870	1867	1256
376	20241204	142800	7499463361	1870	1871	1871	1869	415
377	20241204	142700	7498687313	1871	1864	1871	1864	3940
378	20241204	142600	7491338248	1862	1865	1865	1862	10823
379	20241204	142500	7471178621	1866	1867	1867	1865	2928
380	20241204	142400	7465714058	1867	1869	1869	1867	993
381	20241204	142300	7463859819	1869	1871	1871	1869	10098
382	20241204	142200	7444979224	1870	1869	1871	1867	3382
383	20241204	142100	7438655378	1870	1869	1870	1869	7606
384	20241204	142000	7424433125	1870	1870	1870	1870	4536
385	20241204	141900	7415950805	1870	1866	1870	1866	7161
386	20241204	141800	7402572787	1866	1865	1866	1865	845
387	20241204	141700	7400996477	1865	1862	1865	1862	3087
388	20241204	141600	7395243649	1862	1864	1865	1862	3103
389	20241204	141500	7389463741	1863	1861	1863	1861	3507
390	20241204	141400	7382933754	1861	1863	1863	1860	7129
391	20241204	141300	7369667301	1859	1861	1864	1859	16308
392	20241204	141200	7339301955	1861	1863	1864	1861	10299
393	20241204	141100	7320130311	1864	1861	1864	1861	7342
394	20241204	141000	7306461305	1861	1863	1863	1861	1898
395	20241204	140900	7302927383	1862	1865	1865	1862	10199
396	20241204	140800	7283929830	1865	1866	1866	1865	3023
397	20241204	140700	7278291655	1867	1866	1868	1866	6129
398	20241204	140600	7266847904	1866	1867	1867	1866	7367
399	20241204	140500	7253093716	1867	1867	1868	1867	1826
400	20241204	140400	7249684548	1868	1867	1870	1867	173
401	20241204	140300	7249361499	1867	1867	1870	1867	3831
402	20241204	140200	7242208716	1867	1870	1870	1867	6047
403	20241204	140100	7230912107	1870	1871	1871	1870	615
404	20241204	140000	7229761956	1870	1871	1871	1869	2465
405	20241204	135900	7225151838	1873	1872	1873	1872	53
406	20241204	135800	7225052621	1871	1871	1871	1871	744
407	20241204	135700	7223660597	1871	1871	1875	1871	1651
408	20241204	135600	7220569410	1871	1871	1871	1870	961
409	20241204	135500	7218771920	1871	1871	1871	1866	2099
410	20241204	135400	7214852944	1871	1871	1871	1871	1776
411	20241204	135300	7211530048	1865	1868	1870	1865	9690
412	20241204	135200	7193427700	1867	1868	1870	1867	8251
413	20241204	135100	7178013678	1868	1869	1869	1867	4438
414	20241204	135000	7169726314	1869	1870	1870	1869	1785
415	20241204	134900	7166389964	1870	1871	1871	1870	69
416	20241204	134800	7166260933	1871	1866	1871	1866	2239
417	20241204	134700	7162081829	1866	1869	1871	1866	529
418	20241204	134600	7161094036	1871	1870	1871	1868	686
419	20241204	134500	7159810915	1870	1869	1871	1868	400
420	20241204	134400	7159063498	1868	1866	1868	1862	2046
421	20241204	134300	7155243664	1862	1866	1866	1862	11262
422	20241204	134200	7134260178	1866	1867	1867	1866	1949
423	20241204	134100	7130621895	1868	1869	1869	1868	1145
424	20241204	134000	7128481894	1869	1869	1869	1866	4532
425	20241204	133900	7120017059	1869	1869	1871	1868	2700
426	20241204	133800	7114970623	1869	1870	1870	1869	3613
427	20241204	133700	7108214718	1869	1872	1872	1869	8262
428	20241204	133600	7092760824	1873	1877	1877	1873	5511
429	20241204	133500	7082431162	1875	1878	1878	1875	1543
430	20241204	133400	7079534864	1877	1876	1878	1876	6056
431	20241204	133300	7068162969	1878	1878	1878	1877	2419
432	20241204	133200	7063621149	1878	1877	1878	1877	1882
433	20241204	133100	7060088518	1877	1876	1878	1876	3735
434	20241204	133000	7053079230	1876	1872	1876	1872	715
435	20241204	132900	7051738930	1872	1873	1873	1872	2335
436	20241204	132800	7047366211	1873	1874	1875	1873	4544
437	20241204	132700	7038851944	1875	1876	1876	1875	3947
438	20241204	132600	7031450517	1876	1878	1878	1875	6530
439	20241204	132500	7019194418	1879	1882	1882	1878	6717
440	20241204	132400	7006574140	1880	1881	1883	1880	889
441	20241204	132300	7004901655	1882	1879	1882	1879	1061
442	20241204	132200	7002905953	1881	1881	1881	1881	3564
443	20241204	132100	6996202069	1878	1879	1879	1878	5995
444	20241204	132000	6984943387	1881	1883	1883	1881	3564
445	20241204	131900	6978238189	1883	1881	1883	1881	2569
446	20241204	131800	6973404598	1877	1883	1883	1877	4534
447	20241204	131700	6964877508	1883	1884	1885	1883	380
448	20241204	131600	6964161896	1885	1884	1886	1883	2439
449	20241204	131500	6959565609	1882	1879	1882	1877	5531
450	20241204	131400	6949176886	1879	1881	1881	1879	2516
451	20241204	131300	6944445808	1881	1882	1882	1880	2134
452	20241204	131200	6940433165	1882	1884	1884	1882	2370
453	20241204	131100	6935970229	1884	1884	1884	1883	194
454	20241204	131000	6935604797	1884	1888	1888	1884	1836
455	20241204	130900	6932145373	1889	1888	1889	1884	1232
456	20241204	130800	6929823472	1889	1890	1892	1885	20587
457	20241204	130700	6890950315	1892	1887	1892	1887	14159
458	20241204	130600	6864208821	1887	1876	1887	1876	30033
459	20241204	130500	6807703306	1874	1875	1876	1874	2618
460	20241204	130400	6802796620	1875	1878	1878	1875	211
461	20241204	130300	6802400392	1874	1878	1879	1874	11838
462	20241204	130200	6780204456	1879	1881	1881	1879	1124
463	20241204	130100	6778090886	1880	1881	1881	1880	3122
464	20241204	130000	6772219454	1881	1878	1881	1878	19224
465	20241204	125900	6736094048	1878	1876	1878	1875	11724
466	20241204	125800	6714095006	1875	1875	1876	1875	765
467	20241204	125700	6712660106	1875	1874	1875	1874	2761
468	20241204	125600	6707483236	1875	1875	1876	1875	6852
469	20241204	125500	6694635558	1875	1875	1875	1874	722
470	20241204	125400	6693281873	1875	1875	1875	1874	3405
471	20241204	125300	6686898338	1875	1874	1875	1873	2966
472	20241204	125200	6681339981	1874	1873	1875	1873	5038
473	20241204	125100	6671900485	1875	1874	1875	1873	4732
474	20241204	125000	6663031955	1874	1873	1874	1872	1885
475	20241204	124900	6659501168	1872	1873	1874	1872	920
476	20241204	124800	6657778084	1873	1872	1874	1872	1930
477	20241204	124700	6654163934	1871	1871	1871	1871	1806
478	20241204	124600	6650784908	1871	1868	1871	1868	492
479	20241204	124500	6649865433	1868	1869	1869	1868	216
480	20241204	124400	6649461942	1869	1869	1869	1868	236
481	20241204	124300	6649020973	1869	1871	1871	1868	871
482	20241204	124200	6647393088	1869	1871	1871	1869	221
483	20241204	124100	6646980007	1871	1868	1871	1868	4566
484	20241204	124000	6638446080	1868	1868	1868	1868	300
485	20241204	123900	6637885680	1869	1869	1869	1857	9853
486	20241204	123800	6619573130	1869	1863	1869	1862	9751
487	20241204	123700	6601384427	1866	1863	1866	1862	2152
488	20241204	123600	6597374613	1863	1864	1864	1863	589
489	20241204	123500	6596277236	1864	1867	1867	1863	201
490	20241204	123400	6595902636	1867	1867	1867	1867	500
491	20241204	123300	6594969136	1867	1867	1867	1867	401
492	20241204	123200	6594220469	1868	1862	1868	1862	2082
493	20241204	123100	6590341439	1865	1862	1865	1861	1286
494	20241204	123000	6587943903	1862	1862	1863	1862	2478
495	20241204	122900	6583329863	1866	1862	1868	1862	62
496	20241204	122800	6583214287	1861	1860	1861	1859	3176
497	20241204	122700	6577308440	1860	1863	1863	1859	13286
498	20241204	122600	6552588132	1863	1868	1868	1863	2
499	20241204	122500	6552584401	1862	1862	1862	1862	0
500	20241204	122400	6552584401	1862	1869	1869	1862	2534
501	20241204	122300	6547863495	1864	1868	1870	1864	1787
502	20241204	122200	6544523108	1864	1862	1864	1862	4520
503	20241204	122100	6536097836	1861	1863	1863	1861	1721
504	20241204	122000	6532893978	1862	1862	1862	1862	1
505	20241204	121900	6532892116	1868	1868	1868	1868	1009
506	20241204	121800	6531007304	1868	1863	1868	1857	8158
507	20241204	121700	6515836409	1867	1866	1868	1866	1279
508	20241204	121600	6513449792	1863	1862	1863	1862	45
509	20241204	121500	6513365974	1863	1863	1863	1863	270
510	20241204	121400	6512862964	1866	1860	1866	1859	11473
511	20241204	121300	6491532372	1860	1862	1868	1860	12421
512	20241204	121200	6468419633	1861	1861	1868	1860	16377
513	20241204	121100	6437946778	1867	1867	1867	1861	17834
514	20241204	121000	6404705181	1867	1867	1867	1866	7488
515	20241204	120900	6390725135	1870	1870	1870	1867	750
516	20241204	120800	6389324735	1870	1870	1870	1870	14
517	20241204	120700	6389298555	1866	1870	1871	1866	311
518	20241204	120600	6388716829	1870	1866	1870	1864	1639
519	20241204	120500	6385660297	1867	1869	1874	1867	6459
520	20241204	120400	6373576735	1870	1874	1874	1870	6380
521	20241204	120300	6361637851	1874	1874	1874	1870	6772
522	20241204	120200	6348964288	1872	1874	1874	1872	891
523	20241204	120100	6347295414	1874	1871	1874	1871	4295
524	20241204	120000	6339248068	1870	1870	1871	1869	2316
525	20241204	115900	6334916937	1869	1866	1869	1866	3947
526	20241204	115800	6327546143	1866	1865	1866	1864	4138
527	20241204	115700	6319828874	1865	1864	1865	1863	403
528	20241204	115600	6319077690	1864	1860	1864	1860	368
529	20241204	115500	6318392672	1860	1859	1861	1859	527
530	20241204	115400	6317412451	1862	1859	1862	1857	5098
531	20241204	115300	6307941785	1859	1860	1862	1859	513
532	20241204	115200	6306987929	1860	1860	1860	1860	554
533	20241204	115100	6305957489	1856	1860	1860	1856	6905
534	20241204	115000	6293141050	1859	1856	1859	1855	1651
535	20241204	114900	6290074122	1854	1856	1856	1854	3697
536	20241204	114800	6283217108	1859	1857	1859	1857	154
537	20241204	114700	6282931128	1857	1853	1857	1851	19473
538	20241204	114600	6246846829	1853	1853	1853	1852	1133
539	20241204	114500	6244747927	1853	1857	1857	1853	4116
540	20241204	114400	6237118602	1857	1854	1857	1854	320
541	20241204	114300	6236525292	1854	1857	1857	1854	6045
542	20241204	114200	6225312485	1858	1853	1860	1853	83
543	20241204	114100	6225158562	1854	1851	1854	1851	2205
544	20241204	114000	6221070782	1851	1851	1852	1850	7753
545	20241204	113900	6206720839	1851	1853	1853	1850	20474
546	20241204	113800	6168837361	1853	1853	1854	1853	1542
547	20241204	113700	6165979818	1853	1855	1855	1850	51502
548	20241204	113600	6070563332	1854	1857	1858	1854	24569
549	20241204	113500	6024990974	1857	1859	1859	1857	11758
550	20241204	113400	6003156012	1859	1865	1865	1858	426
551	20241204	113300	6002364395	1865	1856	1865	1856	12016
552	20241204	113200	5980056456	1856	1861	1862	1856	7476
553	20241204	113100	5966159727	1859	1859	1859	1858	3064
554	20241204	113000	5960465921	1859	1857	1859	1857	2909
555	20241204	112900	5955062952	1858	1859	1859	1857	9355
556	20241204	112800	5937682461	1859	1862	1862	1859	60097
557	20241204	112700	5825845357	1863	1862	1863	1861	2671
558	20241204	112600	5820871950	1862	1862	1862	1861	12811
559	20241204	112500	5797024742	1862	1865	1865	1862	11483
560	20241204	112400	5775621868	1864	1865	1865	1864	196
561	20241204	112300	5775256342	1865	1863	1866	1863	43
562	20241204	112200	5775176204	1866	1862	1866	1861	3317
563	20241204	112100	5768989027	1860	1861	1862	1860	3999
564	20241204	112000	5761547703	1861	1862	1863	1861	5040
565	20241204	111900	5752167145	1863	1862	1863	1862	2429
566	20241204	111800	5747644265	1862	1863	1864	1861	9484
567	20241204	111700	5729979851	1863	1865	1866	1862	4202
568	20241204	111600	5722152004	1866	1866	1866	1862	22518
569	20241204	111500	5680161020	1866	1869	1870	1866	13381
570	20241204	111400	5655180831	1870	1870	1870	1869	1143
571	20241204	111300	5653043556	1870	1873	1873	1870	1262
572	20241204	111200	5650681681	1873	1868	1873	1867	5366
573	20241204	111100	5640653794	1869	1867	1869	1867	543
574	20241204	111000	5639639033	1867	1873	1873	1867	9678
575	20241204	110900	5621558446	1873	1867	1873	1866	6059
576	20241204	110800	5610227529	1871	1871	1871	1867	1279
577	20241204	110700	5607835554	1866	1865	1871	1865	4429
578	20241204	110600	5599573649	1865	1866	1871	1865	1457
579	20241204	110500	5596855300	1864	1866	1866	1864	15694
580	20241204	110400	5567590465	1866	1869	1869	1866	2337
581	20241204	110300	5563225201	1870	1869	1871	1867	3427
582	20241204	110200	5556823411	1867	1865	1867	1865	5269
583	20241204	110100	5546987584	1866	1867	1868	1865	4986
584	20241204	110000	5537681837	1874	1868	1874	1865	13646
585	20241204	105900	5512220049	1868	1867	1874	1866	3082
586	20241204	105800	5506457815	1866	1863	1866	1863	947
587	20241204	105700	5504692832	1865	1865	1870	1863	7772
588	20241204	105600	5490204143	1865	1868	1868	1865	13903
589	20241204	105500	5464260970	1874	1867	1874	1866	3312
590	20241204	105400	5458075613	1875	1872	1876	1863	36654
591	20241204	105300	5389622036	1876	1872	1877	1870	8852
592	20241204	105200	5373061120	1872	1871	1877	1871	14845
593	20241204	105100	5345260939	1871	1871	1874	1870	1741
594	20241204	105000	5342004497	1871	1874	1875	1870	23178
595	20241204	104900	5298628725	1875	1875	1875	1874	5327
596	20241204	104800	5288644714	1874	1877	1877	1874	12561
597	20241204	104700	5265091278	1876	1876	1876	1875	8820
598	20241204	104600	5248550819	1876	1880	1880	1874	9776
599	20241204	104500	5230194599	1880	1879	1880	1879	3972
600	20241204	104400	5222729583	1879	1879	1879	1878	781
601	20241204	104300	5221262699	1879	1879	1879	1878	1374
602	20241204	104200	5218681132	1879	1880	1880	1877	734
603	20241204	104100	5217302676	1879	1876	1880	1876	1289
604	20241204	104000	5214882261	1875	1873	1875	1870	34383
605	20241204	103900	5150437695	1873	1875	1875	1873	5167
606	20241204	103800	5140751470	1875	1875	1876	1874	5448
607	20241204	103700	5130538131	1875	1875	1875	1874	3086
608	20241204	103600	5124751940	1875	1877	1877	1874	8410
609	20241204	103500	5108977676	1877	1874	1877	1872	6325
610	20241204	103400	5097120689	1873	1872	1873	1871	6503
611	20241204	103300	5084948932	1871	1872	1872	1870	1302
612	20241204	103200	5082512462	1873	1875	1875	1872	5711
613	20241204	103100	5071809435	1875	1873	1876	1869	32353
614	20241204	103000	5011227729	1873	1879	1879	1871	60032
615	20241204	102900	4898624132	1879	1884	1884	1878	13707
616	20241204	102800	4872878493	1884	1880	1884	1879	2849
617	20241204	102700	4867523397	1879	1881	1881	1877	26510
618	20241204	102600	4817700507	1882	1884	1884	1881	17331
619	20241204	102500	4785061720	1887	1883	1887	1881	3806
620	20241204	102400	4777889594	1883	1883	1887	1881	4684
621	20241204	102300	4769074002	1881	1882	1888	1881	9947
622	20241204	102200	4750350169	1881	1890	1890	1881	20596
623	20241204	102100	4711582514	1890	1890	1896	1890	3615
624	20241204	102000	4704741394	1890	1890	1898	1890	4323
625	20241204	101900	4696557214	1898	1890	1898	1889	2475
626	20241204	101800	4691868856	1887	1883	1887	1881	14324
627	20241204	101700	4664878515	1882	1887	1887	1881	36156
628	20241204	101600	4596798475	1886	1886	1886	1885	1668
629	20241204	101500	4593652755	1884	1884	1884	1881	3826
630	20241204	101400	4586450190	1881	1888	1888	1881	23002
631	20241204	101300	4543106735	1888	1888	1888	1887	3054
632	20241204	101200	4537342036	1888	1896	1896	1888	9413
633	20241204	101100	4519566731	1890	1897	1897	1890	2982
634	20241204	101000	4513925768	1890	1897	1897	1887	6912
635	20241204	100900	4500870965	1890	1895	1899	1888	5634
636	20241204	100800	4490225455	1889	1895	1895	1889	45255
637	20241204	100700	4404645115	1894	1901	1901	1892	9506
638	20241204	100600	4386615255	1900	1904	1904	1900	6976
639	20241204	100500	4373350321	1904	1902	1906	1898	8328
640	20241204	100400	4357504166	1902	1903	1906	1898	27244
641	20241204	100300	4305674157	1906	1905	1906	1903	9241
642	20241204	100200	4288080995	1904	1905	1908	1903	2330
643	20241204	100100	4283640360	1905	1908	1909	1903	8769
644	20241204	100000	4266937341	1910	1913	1913	1907	34463
645	20241204	095900	4201110263	1913	1896	1914	1896	51520
646	20241204	095800	4103032586	1896	1889	1896	1889	4896
647	20241204	095700	4093760438	1888	1890	1893	1887	7002
648	20241204	095600	4080533254	1891	1888	1892	1885	13390
649	20241204	095500	4055234179	1888	1887	1888	1884	5847
650	20241204	095400	4044210164	1887	1888	1888	1883	4023
651	20241204	095300	4036630127	1885	1885	1886	1885	5649
652	20241204	095200	4025979604	1886	1888	1888	1882	5473
653	20241204	095100	4015657306	1887	1881	1887	1879	19980
654	20241204	095000	3978021307	1882	1879	1882	1877	10146
655	20241204	094900	3958972484	1878	1882	1882	1877	4902
656	20241204	094800	3949763220	1881	1879	1882	1878	8348
657	20241204	094700	3934063477	1881	1881	1883	1875	9259
658	20241204	094600	3916650652	1875	1880	1881	1875	5492
659	20241204	094500	3906345454	1880	1874	1883	1873	28577
660	20241204	094400	3852651794	1875	1875	1875	1873	7597
661	20241204	094300	3838412452	1875	1867	1875	1865	6921
662	20241204	094200	3825464706	1867	1861	1867	1857	16346
663	20241204	094100	3795045026	1861	1868	1868	1861	13738
664	20241204	094000	3769437749	1865	1861	1870	1853	16734
665	20241204	093900	3738334886	1861	1875	1877	1846	153830
666	20241204	093800	3451617714	1875	1880	1880	1874	10104
667	20241204	093700	3432654502	1878	1874	1878	1873	13301
668	20241204	093600	3407700968	1874	1874	1880	1870	29844
669	20241204	093500	3351820602	1870	1880	1880	1870	129167
670	20241204	093400	3109634998	1880	1882	1883	1880	17440
671	20241204	093300	3076827140	1886	1881	1886	1881	10547
672	20241204	093200	3056973453	1888	1886	1889	1881	6545
673	20241204	093100	3044655817	1889	1880	1890	1880	5390
674	20241204	093000	3034502927	1880	1884	1892	1880	29135
675	20241204	092900	2979648642	1884	1885	1893	1882	12117
676	20241204	092800	2956810908	1881	1885	1885	1881	48796
677	20241204	092700	2864937891	1887	1884	1887	1883	9360
678	20241204	092600	2847300227	1884	1888	1890	1883	5613
679	20241204	092500	2836714331	1886	1887	1887	1881	28660
680	20241204	092400	2782701841	1886	1899	1899	1885	40852
681	20241204	092300	2705528999	1899	1903	1905	1898	6029
682	20241204	092200	2694072126	1903	1902	1907	1895	20048
683	20241204	092100	2655922476	1902	1889	1905	1885	53991
684	20241204	092000	2553624119	1892	1887	1892	1880	8249
685	20241204	091900	2538069773	1878	1891	1891	1878	45388
686	20241204	091800	2452708915	1889	1885	1892	1881	27220
687	20241204	091700	2401413615	1881	1883	1891	1880	35209
688	20241204	091600	2335141532	1882	1896	1896	1881	35503
689	20241204	091500	2268185330	1896	1888	1896	1879	31859
690	20241204	091400	2208167893	1883	1898	1900	1875	67117
691	20241204	091300	2081615517	1895	1905	1910	1894	114747
692	20241204	091200	1863689025	1905	1908	1915	1905	31028
693	20241204	091100	1804507488	1908	1907	1912	1904	15917
694	20241204	091000	1774155485	1905	1920	1920	1904	51150
695	20241204	090900	1676609173	1921	1904	1924	1904	28493
696	20241204	090800	1621927526	1904	1910	1915	1900	51850
697	20241204	090700	1522947504	1909	1902	1909	1899	49751
698	20241204	090600	1428321870	1902	1900	1907	1898	72031
699	20241204	090500	1291494752	1900	1915	1915	1899	35188
700	20241204	090400	1224534972	1910	1915	1915	1897	72737
701	20241204	090300	1086104179	1916	1895	1916	1893	108237
702	20241204	090200	880156016	1895	1902	1913	1895	53449
703	20241204	090100	778568292	1902	1913	1932	1891	91164
704	20241204	090000	603968630	1914	1870	1914	1868	321502