KissMeData/145210/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202900	281570745	1834	1834	1834	1834	2895
3	20241202	202800	281570745	1834	1834	1834	1834	0
4	20241202	202700	281570745	1834	1834	1834	1834	0
5	20241202	202600	281570745	1834	1834	1834	1834	0
6	20241202	202500	281570745	1834	1834	1834	1834	0
7	20241202	202400	281570745	1834	1834	1834	1834	0
8	20241202	202300	281570745	1834	1834	1834	1834	0
9	20241202	202200	281570745	1834	1834	1834	1834	0
10	20241202	202100	281570745	1834	1834	1834	1834	0
11	20241202	202000	281570745	1834	1834	1834	1834	0
12	20241202	201900	281570745	1834	1834	1834	1834	0
13	20241202	201800	281570745	1834	1834	1834	1834	0
14	20241202	201700	281570745	1834	1834	1834	1834	0
15	20241202	201600	281570745	1834	1834	1834	1834	0
16	20241202	201500	281570745	1834	1834	1834	1834	0
17	20241202	201400	281570745	1834	1834	1834	1834	0
18	20241202	201300	281570745	1834	1834	1834	1834	0
19	20241202	201200	281570745	1834	1834	1834	1834	0
20	20241202	201100	281570745	1834	1834	1834	1834	0
21	20241202	201000	281570745	1834	1834	1834	1834	0
22	20241202	200900	281570745	1834	1834	1834	1834	0
23	20241202	200800	281570745	1834	1834	1834	1834	0
24	20241202	200700	281570745	1834	1834	1834	1834	0
25	20241202	200600	281570745	1834	1834	1834	1834	0
26	20241202	200500	281570745	1834	1834	1834	1834	0
27	20241202	200400	281570745	1834	1834	1834	1834	0
28	20241202	200300	281570745	1834	1834	1834	1834	0
29	20241202	200200	281570745	1834	1834	1834	1834	0
30	20241202	200100	281570745	1834	1834	1834	1834	0
31	20241202	200000	281570745	1834	1834	1834	1834	0
32	20241202	195900	281570745	1834	1834	1834	1834	2895
33	20241202	195800	281570745	1834	1834	1834	1834	0
34	20241202	195700	281570745	1834	1834	1834	1834	0
35	20241202	195600	281570745	1834	1834	1834	1834	0
36	20241202	195500	281570745	1834	1834	1834	1834	0
37	20241202	195400	281570745	1834	1834	1834	1834	0
38	20241202	195300	281570745	1834	1834	1834	1834	0
39	20241202	195200	281570745	1834	1834	1834	1834	0
40	20241202	195100	281570745	1834	1834	1834	1834	0
41	20241202	195000	281570745	1834	1834	1834	1834	0
42	20241202	194900	281570745	1834	1834	1834	1834	0
43	20241202	194800	281570745	1834	1834	1834	1834	0
44	20241202	194700	281570745	1834	1834	1834	1834	0
45	20241202	194600	281570745	1834	1834	1834	1834	0
46	20241202	194500	281570745	1834	1834	1834	1834	0
47	20241202	194400	281570745	1834	1834	1834	1834	0
48	20241202	194300	281570745	1834	1834	1834	1834	0
49	20241202	194200	281570745	1834	1834	1834	1834	0
50	20241202	194100	281570745	1834	1834	1834	1834	0
51	20241202	194000	281570745	1834	1834	1834	1834	0
52	20241202	193900	281570745	1834	1834	1834	1834	0
53	20241202	193800	281570745	1834	1834	1834	1834	0
54	20241202	193700	281570745	1834	1834	1834	1834	0
55	20241202	193600	281570745	1834	1834	1834	1834	0
56	20241202	193500	281570745	1834	1834	1834	1834	0
57	20241202	193400	281570745	1834	1834	1834	1834	0
58	20241202	193300	281570745	1834	1834	1834	1834	0
59	20241202	193200	281570745	1834	1834	1834	1834	0
60	20241202	193100	281570745	1834	1834	1834	1834	0
61	20241202	193000	281570745	1834	1834	1834	1834	0
62	20241202	192900	281570745	1834	1834	1834	1834	2895
63	20241202	192800	281570745	1834	1834	1834	1834	0
64	20241202	192700	281570745	1834	1834	1834	1834	0
65	20241202	192600	281570745	1834	1834	1834	1834	0
66	20241202	192500	281570745	1834	1834	1834	1834	0
67	20241202	192400	281570745	1834	1834	1834	1834	0
68	20241202	192300	281570745	1834	1834	1834	1834	0
69	20241202	192200	281570745	1834	1834	1834	1834	0
70	20241202	192100	281570745	1834	1834	1834	1834	0
71	20241202	192000	281570745	1834	1834	1834	1834	0
72	20241202	191900	281570745	1834	1834	1834	1834	0
73	20241202	191800	281570745	1834	1834	1834	1834	0
74	20241202	191700	281570745	1834	1834	1834	1834	0
75	20241202	191600	281570745	1834	1834	1834	1834	0
76	20241202	191500	281570745	1834	1834	1834	1834	0
77	20241202	191400	281570745	1834	1834	1834	1834	0
78	20241202	191300	281570745	1834	1834	1834	1834	0
79	20241202	191200	281570745	1834	1834	1834	1834	0
80	20241202	191100	281570745	1834	1834	1834	1834	0
81	20241202	191000	281570745	1834	1834	1834	1834	0
82	20241202	190900	281570745	1834	1834	1834	1834	0
83	20241202	190800	281570745	1834	1834	1834	1834	0
84	20241202	190700	281570745	1834	1834	1834	1834	0
85	20241202	190600	281570745	1834	1834	1834	1834	0
86	20241202	190500	281570745	1834	1834	1834	1834	0
87	20241202	190400	281570745	1834	1834	1834	1834	0
88	20241202	190300	281570745	1834	1834	1834	1834	0
89	20241202	190200	281570745	1834	1834	1834	1834	0
90	20241202	190100	281570745	1834	1834	1834	1834	0
91	20241202	190000	281570745	1834	1834	1834	1834	0
92	20241202	185900	281570745	1834	1834	1834	1834	2895
93	20241202	185800	281570745	1834	1834	1834	1834	0
94	20241202	185700	281570745	1834	1834	1834	1834	0
95	20241202	185600	281570745	1834	1834	1834	1834	0
96	20241202	185500	281570745	1834	1834	1834	1834	0
97	20241202	185400	281570745	1834	1834	1834	1834	0
98	20241202	185300	281570745	1834	1834	1834	1834	0
99	20241202	185200	281570745	1834	1834	1834	1834	0
100	20241202	185100	281570745	1834	1834	1834	1834	0
101	20241202	185000	281570745	1834	1834	1834	1834	0
102	20241202	184900	281570745	1834	1834	1834	1834	0
103	20241202	184800	281570745	1834	1834	1834	1834	0
104	20241202	184700	281570745	1834	1834	1834	1834	0
105	20241202	184600	281570745	1834	1834	1834	1834	0
106	20241202	184500	281570745	1834	1834	1834	1834	0
107	20241202	184400	281570745	1834	1834	1834	1834	0
108	20241202	184300	281570745	1834	1834	1834	1834	0
109	20241202	184200	281570745	1834	1834	1834	1834	0
110	20241202	184100	281570745	1834	1834	1834	1834	0
111	20241202	184000	281570745	1834	1834	1834	1834	0
112	20241202	183900	281570745	1834	1834	1834	1834	0
113	20241202	183800	281570745	1834	1834	1834	1834	0
114	20241202	183700	281570745	1834	1834	1834	1834	0
115	20241202	183600	281570745	1834	1834	1834	1834	0
116	20241202	183500	281570745	1834	1834	1834	1834	0
117	20241202	183400	281570745	1834	1834	1834	1834	0
118	20241202	183300	281570745	1834	1834	1834	1834	0
119	20241202	183200	281570745	1834	1834	1834	1834	0
120	20241202	183100	281570745	1834	1834	1834	1834	0
121	20241202	183000	281570745	1834	1834	1834	1834	0
122	20241202	182900	281570745	1834	1834	1834	1834	2895
123	20241202	182800	281570745	1834	1834	1834	1834	0
124	20241202	182700	281570745	1834	1834	1834	1834	0
125	20241202	182600	281570745	1834	1834	1834	1834	0
126	20241202	182500	281570745	1834	1834	1834	1834	0
127	20241202	182400	281570745	1834	1834	1834	1834	0
128	20241202	182300	281570745	1834	1834	1834	1834	0
129	20241202	182200	281570745	1834	1834	1834	1834	0
130	20241202	182100	281570745	1834	1834	1834	1834	0
131	20241202	182000	281570745	1834	1834	1834	1834	0
132	20241202	181900	281570745	1834	1834	1834	1834	0
133	20241202	181800	281570745	1834	1834	1834	1834	0
134	20241202	181700	281570745	1834	1834	1834	1834	0
135	20241202	181600	281570745	1834	1834	1834	1834	0
136	20241202	181500	281570745	1834	1834	1834	1834	0
137	20241202	181400	281570745	1834	1834	1834	1834	0
138	20241202	181300	281570745	1834	1834	1834	1834	0
139	20241202	181200	281570745	1834	1834	1834	1834	0
140	20241202	181100	281570745	1834	1834	1834	1834	0
141	20241202	181000	281570745	1834	1834	1834	1834	0
142	20241202	180900	281570745	1834	1834	1834	1834	0
143	20241202	180800	281570745	1834	1834	1834	1834	0
144	20241202	180700	281570745	1834	1834	1834	1834	0
145	20241202	180600	281570745	1834	1834	1834	1834	0
146	20241202	180500	281570745	1834	1834	1834	1834	0
147	20241202	180400	281570745	1834	1834	1834	1834	0
148	20241202	180300	281570745	1834	1834	1834	1834	0
149	20241202	180200	281570745	1834	1834	1834	1834	0
150	20241202	180100	281570745	1834	1834	1834	1834	0
151	20241202	180000	281570745	1834	1834	1834	1834	0
152	20241202	175900	281570745	1834	1834	1834	1834	2895
153	20241202	175800	281570745	1834	1834	1834	1834	0
154	20241202	175700	281570745	1834	1834	1834	1834	0
155	20241202	175600	281570745	1834	1834	1834	1834	0
156	20241202	175500	281570745	1834	1834	1834	1834	0
157	20241202	175400	281570745	1834	1834	1834	1834	0
158	20241202	175300	281570745	1834	1834	1834	1834	0
159	20241202	175200	281570745	1834	1834	1834	1834	0
160	20241202	175100	281570745	1834	1834	1834	1834	0
161	20241202	175000	281570745	1834	1834	1834	1834	0
162	20241202	174900	281570745	1834	1834	1834	1834	0
163	20241202	174800	281570745	1834	1834	1834	1834	0
164	20241202	174700	281570745	1834	1834	1834	1834	0
165	20241202	174600	281570745	1834	1834	1834	1834	0
166	20241202	174500	281570745	1834	1834	1834	1834	0
167	20241202	174400	281570745	1834	1834	1834	1834	0
168	20241202	174300	281570745	1834	1834	1834	1834	0
169	20241202	174200	281570745	1834	1834	1834	1834	0
170	20241202	174100	281570745	1834	1834	1834	1834	0
171	20241202	174000	281570745	1834	1834	1834	1834	0
172	20241202	173900	281570745	1834	1834	1834	1834	0
173	20241202	173800	281570745	1834	1834	1834	1834	0
174	20241202	173700	281570745	1834	1834	1834	1834	0
175	20241202	173600	281570745	1834	1834	1834	1834	0
176	20241202	173500	281570745	1834	1834	1834	1834	0
177	20241202	173400	281570745	1834	1834	1834	1834	0
178	20241202	173300	281570745	1834	1834	1834	1834	0
179	20241202	173200	281570745	1834	1834	1834	1834	0
180	20241202	173100	281570745	1834	1834	1834	1834	0
181	20241202	173000	281570745	1834	1834	1834	1834	0
182	20241202	172900	281570745	1834	1834	1834	1834	2895
183	20241202	172800	281570745	1834	1834	1834	1834	0
184	20241202	172700	281570745	1834	1834	1834	1834	0
185	20241202	172600	281570745	1834	1834	1834	1834	0
186	20241202	172500	281570745	1834	1834	1834	1834	0
187	20241202	172400	281570745	1834	1834	1834	1834	0
188	20241202	172300	281570745	1834	1834	1834	1834	0
189	20241202	172200	281570745	1834	1834	1834	1834	0
190	20241202	172100	281570745	1834	1834	1834	1834	0
191	20241202	172000	281570745	1834	1834	1834	1834	0
192	20241202	171900	281570745	1834	1834	1834	1834	0
193	20241202	171800	281570745	1834	1834	1834	1834	0
194	20241202	171700	281570745	1834	1834	1834	1834	0
195	20241202	171600	281570745	1834	1834	1834	1834	0
196	20241202	171500	281570745	1834	1834	1834	1834	0
197	20241202	171400	281570745	1834	1834	1834	1834	0
198	20241202	171300	281570745	1834	1834	1834	1834	0
199	20241202	171200	281570745	1834	1834	1834	1834	0
200	20241202	171100	281570745	1834	1834	1834	1834	0
201	20241202	171000	281570745	1834	1834	1834	1834	0
202	20241202	170900	281570745	1834	1834	1834	1834	0
203	20241202	170800	281570745	1834	1834	1834	1834	0
204	20241202	170700	281570745	1834	1834	1834	1834	0
205	20241202	170600	281570745	1834	1834	1834	1834	0
206	20241202	170500	281570745	1834	1834	1834	1834	0
207	20241202	170400	281570745	1834	1834	1834	1834	0
208	20241202	170300	281570745	1834	1834	1834	1834	0
209	20241202	170200	281570745	1834	1834	1834	1834	0
210	20241202	170100	281570745	1834	1834	1834	1834	0
211	20241202	170000	281570745	1834	1834	1834	1834	0
212	20241202	165900	281570745	1834	1834	1834	1834	2895
213	20241202	165800	281570745	1834	1834	1834	1834	0
214	20241202	165700	281570745	1834	1834	1834	1834	0
215	20241202	165600	281570745	1834	1834	1834	1834	0
216	20241202	165500	281570745	1834	1834	1834	1834	0
217	20241202	165400	281570745	1834	1834	1834	1834	0
218	20241202	165300	281570745	1834	1834	1834	1834	0
219	20241202	165200	281570745	1834	1834	1834	1834	0
220	20241202	165100	281570745	1834	1834	1834	1834	0
221	20241202	165000	281570745	1834	1834	1834	1834	0
222	20241202	164900	281570745	1834	1834	1834	1834	0
223	20241202	164800	281570745	1834	1834	1834	1834	0
224	20241202	164700	281570745	1834	1834	1834	1834	0
225	20241202	164600	281570745	1834	1834	1834	1834	0
226	20241202	164500	281570745	1834	1834	1834	1834	0
227	20241202	164400	281570745	1834	1834	1834	1834	0
228	20241202	164300	281570745	1834	1834	1834	1834	0
229	20241202	164200	281570745	1834	1834	1834	1834	0
230	20241202	164100	281570745	1834	1834	1834	1834	0
231	20241202	164000	281570745	1834	1834	1834	1834	0
232	20241202	163900	281570745	1834	1834	1834	1834	0
233	20241202	163800	281570745	1834	1834	1834	1834	0
234	20241202	163700	281570745	1834	1834	1834	1834	0
235	20241202	163600	281570745	1834	1834	1834	1834	0
236	20241202	163500	281570745	1834	1834	1834	1834	0
237	20241202	163400	281570745	1834	1834	1834	1834	0
238	20241202	163300	281570745	1834	1834	1834	1834	0
239	20241202	163200	281570745	1834	1834	1834	1834	0
240	20241202	163100	281570745	1834	1834	1834	1834	0
241	20241202	163000	281570745	1834	1834	1834	1834	0
242	20241202	162900	281570745	1834	1834	1834	1834	2895
243	20241202	162800	281570745	1834	1834	1834	1834	0
244	20241202	162700	281570745	1834	1834	1834	1834	0
245	20241202	162600	281570745	1834	1834	1834	1834	0
246	20241202	162500	281570745	1834	1834	1834	1834	0
247	20241202	162400	281570745	1834	1834	1834	1834	0
248	20241202	162300	281570745	1834	1834	1834	1834	0
249	20241202	162200	281570745	1834	1834	1834	1834	0
250	20241202	162100	281570745	1834	1834	1834	1834	0
251	20241202	162000	281570745	1834	1834	1834	1834	0
252	20241202	161900	281570745	1834	1834	1834	1834	0
253	20241202	161800	281570745	1834	1834	1834	1834	0
254	20241202	161700	281570745	1834	1834	1834	1834	0
255	20241202	161600	281570745	1834	1834	1834	1834	0
256	20241202	161500	281570745	1834	1834	1834	1834	0
257	20241202	161400	281570745	1834	1834	1834	1834	0
258	20241202	161300	281570745	1834	1834	1834	1834	0
259	20241202	161200	281570745	1834	1834	1834	1834	0
260	20241202	161100	281570745	1834	1834	1834	1834	0
261	20241202	161000	281570745	1834	1834	1834	1834	0
262	20241202	160900	281570745	1834	1834	1834	1834	0
263	20241202	160800	281570745	1834	1834	1834	1834	0
264	20241202	160700	281570745	1834	1834	1834	1834	0
265	20241202	160600	281570745	1834	1834	1834	1834	0
266	20241202	160500	281570745	1834	1834	1834	1834	0
267	20241202	160400	281570745	1834	1834	1834	1834	0
268	20241202	160300	281570745	1834	1834	1834	1834	0
269	20241202	160200	281570745	1834	1834	1834	1834	0
270	20241202	160100	281570745	1834	1834	1834	1834	0
271	20241202	160000	281570745	1834	1834	1834	1834	0
272	20241202	155900	281570745	1834	1834	1834	1834	2895
273	20241202	155800	281570745	1834	1834	1834	1834	0
274	20241202	155700	281570745	1834	1834	1834	1834	0
275	20241202	155600	281570745	1834	1834	1834	1834	0
276	20241202	155500	281570745	1834	1834	1834	1834	0
277	20241202	155400	281570745	1834	1834	1834	1834	0
278	20241202	155300	281570745	1834	1834	1834	1834	0
279	20241202	155200	281570745	1834	1834	1834	1834	0
280	20241202	155100	281570745	1834	1834	1834	1834	0
281	20241202	155000	281570745	1834	1834	1834	1834	0
282	20241202	154900	281570745	1834	1834	1834	1834	0
283	20241202	154800	281570745	1834	1834	1834	1834	0
284	20241202	154700	281570745	1834	1834	1834	1834	0
285	20241202	154600	281570745	1834	1834	1834	1834	0
286	20241202	154500	281570745	1834	1834	1834	1834	0
287	20241202	154400	281570745	1834	1834	1834	1834	0
288	20241202	154300	281570745	1834	1834	1834	1834	0
289	20241202	154200	281570745	1834	1834	1834	1834	0
290	20241202	154100	281570745	1834	1834	1834	1834	0
291	20241202	154000	281570745	1834	1834	1834	1834	0
292	20241202	153900	281570745	1834	1834	1834	1834	0
293	20241202	153800	281570745	1834	1834	1834	1834	0
294	20241202	153700	281570745	1834	1834	1834	1834	0
295	20241202	153600	281570745	1834	1834	1834	1834	0
296	20241202	153500	281570745	1834	1834	1834	1834	0
297	20241202	153400	281570745	1834	1834	1834	1834	0
298	20241202	153300	281570745	1834	1834	1834	1834	0
299	20241202	153200	281570745	1834	1834	1834	1834	0
300	20241202	153100	281570745	1834	1834	1834	1834	0
301	20241202	153000	281570745	1834	1834	1834	1834	2895
302	20241202	152900	276261315	1835	1835	1835	1835	0
303	20241202	152800	276261315	1835	1835	1835	1835	0
304	20241202	152700	276261315	1835	1835	1835	1835	0
305	20241202	152600	276261315	1835	1835	1835	1835	0
306	20241202	152500	276261315	1835	1835	1835	1835	0
307	20241202	152400	276261315	1835	1835	1835	1835	0
308	20241202	152300	276261315	1835	1835	1835	1835	0
309	20241202	152200	276261315	1835	1835	1835	1835	0
310	20241202	152100	276261315	1835	1835	1835	1835	0
311	20241202	152000	276261315	1835	1835	1835	1835	0
312	20241202	151900	276261315	1835	1835	1849	1834	1055
313	20241202	151800	274323004	1835	1836	1836	1835	425
314	20241202	151700	273542925	1838	1838	1838	1838	0
315	20241202	151600	273542925	1838	1838	1838	1838	0
316	20241202	151500	273542925	1838	1838	1838	1838	4
317	20241202	151400	273535573	1833	1833	1833	1833	72
318	20241202	151300	273403597	1833	1833	1833	1833	0
319	20241202	151200	273403597	1833	1833	1833	1833	0
320	20241202	151100	273403597	1833	1833	1833	1833	510
321	20241202	151000	272468767	1833	1838	1838	1833	12544
322	20241202	150900	249441969	1838	1838	1838	1838	0
323	20241202	150800	249441969	1838	1840	1840	1838	2527
324	20241202	150700	244795451	1840	1844	1844	1840	2033
325	20241202	150600	241053788	1844	1845	1845	1844	50
326	20241202	150500	240961558	1846	1847	1847	1846	123
327	20241202	150400	240734397	1841	1841	1841	1841	104
328	20241202	150300	240542933	1840	1840	1840	1840	0
329	20241202	150200	240542933	1840	1841	1841	1840	500
330	20241202	150100	239622560	1841	1841	1841	1841	500
331	20241202	150000	238702060	1841	1842	1842	1841	384
332	20241202	145900	237994870	1843	1843	1843	1843	159
333	20241202	145800	237701833	1843	1843	1843	1843	0
334	20241202	145700	237701833	1843	1843	1843	1843	0
335	20241202	145600	237701833	1843	1843	1843	1843	0
336	20241202	145500	237701833	1843	1843	1843	1843	0
337	20241202	145400	237701833	1843	1843	1843	1843	0
338	20241202	145300	237701833	1843	1849	1849	1843	7
339	20241202	145200	237688921	1842	1842	1842	1842	0
340	20241202	145100	237688921	1842	1842	1842	1842	99
341	20241202	145000	237506563	1849	1849	1849	1849	0
342	20241202	144900	237506563	1849	1849	1849	1849	0
343	20241202	144800	237506563	1849	1849	1849	1849	0
344	20241202	144700	237506563	1849	1849	1849	1849	0
345	20241202	144600	237506563	1849	1849	1849	1849	1
346	20241202	144500	237504714	1850	1850	1850	1850	0
347	20241202	144400	237504714	1850	1850	1850	1850	0
348	20241202	144300	237504714	1850	1850	1850	1850	0
349	20241202	144200	237504714	1850	1850	1850	1850	0
350	20241202	144100	237504714	1850	1850	1850	1850	0
351	20241202	144000	237504714	1850	1850	1850	1850	30
352	20241202	143900	237449214	1850	1850	1850	1850	0
353	20241202	143800	237449214	1850	1850	1850	1850	0
354	20241202	143700	237449214	1850	1850	1850	1850	0
355	20241202	143600	237449214	1850	1850	1850	1850	1
356	20241202	143500	237447364	1848	1848	1848	1848	700
357	20241202	143400	236153764	1848	1848	1848	1848	601
358	20241202	143300	235043116	1848	1848	1848	1848	12
359	20241202	143200	235020940	1849	1849	1849	1849	0
360	20241202	143100	235020940	1849	1849	1849	1849	0
361	20241202	143000	235020940	1849	1849	1849	1849	0
362	20241202	142900	235020940	1849	1849	1850	1849	37
363	20241202	142800	234952526	1848	1842	1848	1840	2157
364	20241202	142700	230976541	1844	1848	1848	1844	1254
365	20241202	142600	228663549	1848	1848	1848	1848	19
366	20241202	142500	228628437	1849	1849	1849	1849	50
367	20241202	142400	228535987	1849	1849	1849	1849	0
368	20241202	142300	228535987	1849	1849	1849	1849	1
369	20241202	142200	228534138	1848	1848	1849	1848	114
370	20241202	142100	228323415	1848	1848	1848	1848	98
371	20241202	142000	228142311	1848	1848	1848	1848	69
372	20241202	141900	228014799	1848	1847	1848	1847	62
373	20241202	141800	227900284	1844	1844	1844	1844	0
374	20241202	141700	227900284	1844	1844	1844	1844	0
375	20241202	141600	227900284	1844	1844	1844	1844	4
376	20241202	141500	227892908	1848	1848	1848	1848	0
377	20241202	141400	227892908	1848	1848	1848	1848	0
378	20241202	141300	227892908	1848	1848	1848	1848	0
379	20241202	141200	227892908	1848	1848	1848	1848	0
380	20241202	141100	227892908	1848	1848	1848	1848	0
381	20241202	141000	227892908	1848	1848	1848	1848	201
382	20241202	140900	227521460	1848	1848	1848	1848	0
383	20241202	140800	227521460	1848	1848	1848	1848	0
384	20241202	140700	227521460	1848	1848	1848	1848	0
385	20241202	140600	227521460	1848	1848	1848	1848	0
386	20241202	140500	227521460	1848	1848	1848	1848	305
387	20241202	140400	226957820	1848	1848	1848	1848	8
388	20241202	140300	226943036	1846	1845	1846	1845	146
389	20241202	140200	226673607	1840	1840	1840	1840	0
390	20241202	140100	226673607	1840	1840	1840	1840	0
391	20241202	140000	226673607	1840	1845	1845	1840	1266
392	20241202	135900	224338667	1845	1845	1845	1845	205
393	20241202	135800	223960442	1845	1845	1845	1845	19
394	20241202	135700	223925387	1841	1841	1841	1841	0
395	20241202	135600	223925387	1841	1841	1841	1841	0
396	20241202	135500	223925387	1841	1845	1845	1841	151
397	20241202	135400	223647392	1845	1845	1845	1845	0
398	20241202	135300	223647392	1845	1845	1845	1845	0
399	20241202	135200	223647392	1845	1845	1845	1845	0
400	20241202	135100	223647392	1845	1845	1845	1845	1
401	20241202	135000	223645547	1845	1845	1845	1845	0
402	20241202	134900	223645547	1845	1845	1845	1845	1
403	20241202	134800	223643702	1845	1845	1845	1845	9
404	20241202	134700	223627097	1846	1846	1846	1846	0
405	20241202	134600	223627097	1846	1846	1846	1846	0
406	20241202	134500	223627097	1846	1846	1846	1846	0
407	20241202	134400	223627097	1846	1846	1846	1846	0
408	20241202	134300	223627097	1846	1846	1846	1846	0
409	20241202	134200	223627097	1846	1848	1848	1846	84
410	20241202	134100	223471873	1848	1848	1848	1848	5
411	20241202	134000	223462633	1848	1848	1848	1848	0
412	20241202	133900	223462633	1848	1848	1848	1848	0
413	20241202	133800	223462633	1848	1848	1848	1848	0
414	20241202	133700	223462633	1848	1848	1848	1848	0
415	20241202	133600	223462633	1848	1847	1848	1847	181
416	20241202	133500	223128255	1847	1840	1847	1840	201
417	20241202	133400	222758408	1839	1839	1839	1839	0
418	20241202	133300	222758408	1839	1839	1839	1839	0
419	20241202	133200	222758408	1839	1839	1839	1839	0
420	20241202	133100	222758408	1839	1847	1847	1839	27
421	20241202	133000	222708687	1840	1840	1840	1840	0
422	20241202	132900	222708687	1840	1840	1840	1840	300
423	20241202	132800	222156687	1848	1848	1848	1848	0
424	20241202	132700	222156687	1848	1848	1848	1848	0
425	20241202	132600	222156687	1848	1848	1848	1848	8
426	20241202	132500	222141903	1848	1848	1848	1848	0
427	20241202	132400	222141903	1848	1848	1848	1848	0
428	20241202	132300	222141903	1848	1848	1848	1848	6
429	20241202	132200	222130815	1839	1839	1839	1839	0
430	20241202	132100	222130815	1839	1849	1849	1839	401
431	20241202	132000	221393366	1840	1849	1849	1840	201
432	20241202	131900	221023513	1840	1840	1840	1840	514
433	20241202	131800	220077753	1840	1840	1840	1840	23
434	20241202	131700	220035433	1840	1839	1840	1839	299
435	20241202	131600	219485442	1840	1840	1840	1840	40
436	20241202	131500	219411842	1840	1840	1840	1840	126
437	20241202	131400	219180002	1840	1840	1840	1840	0
438	20241202	131300	219180002	1840	1840	1840	1840	2
439	20241202	131200	219176322	1839	1839	1839	1839	48
440	20241202	131100	219088050	1840	1840	1840	1840	452
441	20241202	131000	218256370	1849	1842	1849	1842	6
442	20241202	130900	218245311	1840	1840	1840	1840	48
443	20241202	130800	218156991	1840	1840	1840	1840	2
444	20241202	130700	218153311	1840	1840	1840	1840	199
445	20241202	130600	217787151	1838	1840	1840	1838	94
446	20241202	130500	217614193	1840	1840	1840	1840	1037
447	20241202	130400	215706113	1840	1840	1840	1840	72
448	20241202	130300	215573633	1840	1840	1840	1840	50
449	20241202	130200	215481633	1838	1838	1838	1838	0
450	20241202	130100	215481633	1838	1838	1838	1838	35
451	20241202	130000	215417303	1838	1838	1838	1838	35
452	20241202	125900	215352973	1838	1838	1838	1838	0
453	20241202	125800	215352973	1838	1838	1838	1838	0
454	20241202	125700	215352973	1838	1838	1838	1838	71
455	20241202	125600	215222475	1838	1838	1838	1837	1007
456	20241202	125500	213372420	1839	1839	1839	1839	980
457	20241202	125400	211570200	1838	1838	1838	1838	0
458	20241202	125300	211570200	1838	1839	1839	1838	190
459	20241202	125200	211220800	1839	1840	1840	1839	800
460	20241202	125100	209749100	1849	1849	1849	1849	0
461	20241202	125000	209749100	1849	1849	1849	1849	0
462	20241202	124900	209749100	1849	1849	1849	1849	0
463	20241202	124800	209749100	1849	1849	1849	1849	10
464	20241202	124700	209730610	1849	1849	1849	1849	0
465	20241202	124600	209730610	1849	1840	1849	1840	4
466	20241202	124500	209723241	1838	1844	1844	1838	930
467	20241202	124400	208013679	1850	1844	1850	1844	464
468	20241202	124300	207158057	1840	1841	1841	1840	3240
469	20241202	124200	201196063	1844	1844	1844	1844	1
470	20241202	124100	201194219	1844	1844	1844	1844	1
471	20241202	124000	201192375	1841	1841	1841	1841	284
472	20241202	123900	200669531	1841	1841	1841	1841	1
473	20241202	123800	200667690	1842	1842	1842	1842	0
474	20241202	123700	200667690	1842	1844	1844	1842	636
475	20241202	123600	199496039	1844	1844	1852	1844	67
476	20241202	123500	199372483	1844	1844	1844	1844	91
477	20241202	123400	199204679	1844	1844	1844	1844	200
478	20241202	123300	198835879	1852	1852	1852	1852	0
479	20241202	123200	198835879	1852	1852	1852	1852	0
480	20241202	123100	198835879	1852	1852	1852	1852	0
481	20241202	123000	198835879	1852	1852	1852	1852	0
482	20241202	122900	198835879	1852	1852	1852	1852	0
483	20241202	122800	198835879	1852	1852	1852	1852	0
484	20241202	122700	198835879	1852	1852	1852	1852	90
485	20241202	122600	198669199	1852	1852	1852	1852	1
486	20241202	122500	198667347	1852	1843	1852	1843	5
487	20241202	122400	198658105	1843	1852	1852	1843	211
488	20241202	122300	198269133	1842	1842	1842	1842	200
489	20241202	122200	197900733	1852	1852	1852	1852	1
490	20241202	122100	197898881	1841	1841	1841	1841	0
491	20241202	122000	197898881	1841	1842	1842	1841	3000
492	20241202	121900	192375654	1842	1854	1854	1842	739
493	20241202	121800	191005663	1842	1842	1842	1842	0
494	20241202	121700	191005663	1842	1843	1843	1842	20
495	20241202	121600	190968806	1843	1843	1843	1843	0
496	20241202	121500	190968806	1843	1843	1843	1843	50
497	20241202	121400	190876656	1843	1843	1843	1843	459
498	20241202	121300	190030719	1842	1843	1843	1842	2
499	20241202	121200	190027034	1843	1843	1843	1843	0
500	20241202	121100	190027034	1843	1843	1843	1843	0
501	20241202	121000	190027034	1843	1843	1843	1842	1438
502	20241202	120900	187376989	1842	1842	1842	1842	2000
503	20241202	120800	183692989	1842	1842	1842	1842	0
504	20241202	120700	183692989	1842	1842	1842	1842	0
505	20241202	120600	183692989	1842	1842	1842	1842	0
506	20241202	120500	183692989	1842	1842	1842	1842	0
507	20241202	120400	183692989	1842	1855	1855	1842	304
508	20241202	120300	183129119	1855	1855	1855	1855	0
509	20241202	120200	183129119	1855	1854	1855	1854	100
510	20241202	120100	182943634	1855	1855	1855	1855	0
511	20241202	120000	182943634	1855	1855	1855	1855	16
512	20241202	115900	182913954	1841	1842	1842	1841	1630
513	20241202	115800	179912294	1842	1856	1856	1841	2032
514	20241202	115700	176162951	1856	1856	1856	1856	41
515	20241202	115600	176086855	1858	1870	1870	1858	3327
516	20241202	115500	169891910	1877	1877	1877	1877	0
517	20241202	115400	169891910	1877	1877	1877	1877	1
518	20241202	115300	169890033	1874	1874	1874	1874	0
519	20241202	115200	169890033	1874	1874	1877	1874	62
520	20241202	115100	169773833	1877	1876	1877	1876	56
521	20241202	115000	169668733	1865	1865	1865	1865	0
522	20241202	114900	169668733	1865	1865	1865	1865	398
523	20241202	114800	168926463	1865	1865	1865	1865	60
524	20241202	114700	168814563	1875	1875	1875	1875	0
525	20241202	114600	168814563	1875	1875	1875	1875	2
526	20241202	114500	168810813	1875	1875	1875	1875	0
527	20241202	114400	168810813	1875	1875	1875	1875	1
528	20241202	114300	168808938	1877	1877	1877	1877	40
529	20241202	114200	168733858	1878	1878	1878	1878	0
530	20241202	114100	168733858	1878	1878	1878	1878	0
531	20241202	114000	168733858	1878	1878	1878	1878	0
532	20241202	113900	168733858	1878	1878	1878	1878	0
533	20241202	113800	168733858	1878	1878	1878	1878	10
534	20241202	113700	168715078	1878	1878	1878	1878	0
535	20241202	113600	168715078	1878	1878	1878	1878	0
536	20241202	113500	168715078	1878	1878	1878	1878	0
537	20241202	113400	168715078	1878	1878	1878	1878	14
538	20241202	113300	168688786	1877	1877	1877	1877	0
539	20241202	113200	168688786	1877	1877	1877	1877	0
540	20241202	113100	168688786	1877	1877	1877	1877	1
541	20241202	113000	168686909	1877	1877	1877	1877	500
542	20241202	112900	167748409	1877	1877	1877	1877	0
543	20241202	112800	167748409	1877	1877	1877	1877	6
544	20241202	112700	167737147	1863	1863	1863	1863	0
545	20241202	112600	167737147	1863	1863	1863	1863	0
546	20241202	112500	167737147	1863	1863	1863	1863	0
547	20241202	112400	167737147	1863	1863	1863	1863	71
548	20241202	112300	167604874	1863	1863	1863	1863	0
549	20241202	112200	167604874	1863	1863	1863	1863	1
550	20241202	112100	167603011	1863	1863	1863	1863	32
551	20241202	112000	167543395	1886	1886	1886	1886	0
552	20241202	111900	167543395	1886	1886	1886	1886	1
553	20241202	111800	167541509	1886	1886	1886	1886	3
554	20241202	111700	167535851	1887	1886	1887	1886	117
555	20241202	111600	167315186	1886	1860	1886	1860	299
556	20241202	111500	166758968	1856	1856	1856	1856	691
557	20241202	111400	165476472	1856	1855	1856	1841	1663
558	20241202	111300	162394510	1855	1856	1856	1855	50
559	20241202	111200	162301730	1856	1856	1856	1856	120
560	20241202	111100	162079010	1856	1856	1856	1856	0
561	20241202	111000	162079010	1856	1841	1856	1841	80
562	20241202	110900	161931280	1841	1842	1842	1841	244
563	20241202	110800	161482023	1841	1850	1850	1841	2200
564	20241202	110700	157414192	1850	1850	1850	1850	75
565	20241202	110600	157275442	1856	1856	1856	1856	0
566	20241202	110500	157275442	1856	1856	1856	1855	869
567	20241202	110400	155662908	1858	1858	1858	1858	15
568	20241202	110300	155635038	1858	1858	1858	1858	10
569	20241202	110200	155616458	1858	1858	1858	1858	100
570	20241202	110100	155430658	1858	1858	1858	1858	0
571	20241202	110000	155430658	1858	1858	1858	1858	0
572	20241202	105900	155430658	1858	1858	1858	1858	0
573	20241202	105800	155430658	1858	1858	1858	1858	0
574	20241202	105700	155430658	1858	1858	1858	1858	312
575	20241202	105600	154850962	1858	1858	1858	1858	14
576	20241202	105500	154824950	1858	1858	1858	1858	184
577	20241202	105400	154483078	1858	1860	1860	1858	548
578	20241202	105300	153463829	1860	1860	1860	1860	0
579	20241202	105200	153463829	1860	1860	1860	1860	13
580	20241202	105100	153439649	1860	1859	1860	1856	555
581	20241202	105000	152407840	1838	1838	1838	1838	0
582	20241202	104900	152407840	1838	1854	1854	1838	1137
583	20241202	104800	150305268	1859	1858	1859	1858	62
584	20241202	104700	150190052	1858	1858	1858	1858	67
585	20241202	104600	150065566	1859	1859	1859	1859	0
586	20241202	104500	150065566	1859	1859	1859	1859	0
587	20241202	104400	150065566	1859	1859	1859	1859	0
588	20241202	104300	150065566	1859	1859	1859	1859	11
589	20241202	104200	150045117	1835	1846	1846	1835	300
590	20241202	104100	149493010	1860	1860	1860	1860	54
591	20241202	104000	149392570	1860	1860	1860	1855	23
592	20241202	103900	149349890	1838	1860	1860	1838	61
593	20241202	103800	149236482	1858	1855	1858	1855	184
594	20241202	103700	148894806	1855	1855	1855	1855	95
595	20241202	103600	148718581	1855	1856	1856	1832	2573
596	20241202	103500	144003275	1856	1847	1857	1834	2313
597	20241202	103400	139755273	1847	1855	1855	1833	2245
598	20241202	103300	135617714	1855	1875	1875	1855	2506
599	20241202	103200	130944201	1885	1885	1885	1875	602
600	20241202	103100	129815420	1876	1885	1885	1876	1081
601	20241202	103000	127782739	1876	1880	1880	1876	1000
602	20241202	102900	125906117	1888	1888	1888	1888	0
603	20241202	102800	125906117	1888	1888	1888	1888	5
604	20241202	102700	125896677	1888	1885	1888	1885	2
605	20241202	102600	125892904	1885	1885	1885	1885	10
606	20241202	102500	125874054	1888	1888	1888	1888	1
607	20241202	102400	125872166	1880	1883	1883	1880	5683
608	20241202	102300	115183093	1896	1896	1896	1896	0
609	20241202	102200	115183093	1896	1896	1896	1896	5
610	20241202	102100	115173613	1896	1896	1896	1896	0
611	20241202	102000	115173613	1896	1896	1896	1896	0
612	20241202	101900	115173613	1896	1896	1896	1896	6
613	20241202	101800	115162237	1896	1890	1896	1890	86
614	20241202	101700	114999691	1883	1883	1883	1883	266
615	20241202	101600	114498813	1888	1888	1888	1888	0
616	20241202	101500	114498813	1888	1888	1888	1888	0
617	20241202	101400	114498813	1888	1888	1888	1888	1123
618	20241202	101300	112378589	1888	1888	1888	1888	50
619	20241202	101200	112284189	1888	1888	1888	1888	0
620	20241202	101100	112284189	1888	1888	1888	1888	115
621	20241202	101000	112067069	1883	1883	1883	1883	0
622	20241202	100900	112067069	1883	1885	1885	1883	1453
623	20241202	100800	109330018	1888	1888	1888	1888	0
624	20241202	100700	109330018	1888	1888	1888	1888	11
625	20241202	100600	109309250	1888	1888	1888	1888	6
626	20241202	100500	109297922	1889	1889	1889	1889	0
627	20241202	100400	109297922	1889	1889	1889	1889	0
628	20241202	100300	109297922	1889	1889	1889	1889	10
629	20241202	100200	109279032	1890	1896	1896	1890	1094
630	20241202	100100	107211366	1896	1896	1896	1896	0
631	20241202	100000	107211366	1896	1896	1896	1896	1
632	20241202	095900	107209470	1890	1890	1890	1890	0
633	20241202	095800	107209470	1890	1890	1890	1890	707
634	20241202	095700	105873240	1895	1895	1895	1895	39
635	20241202	095600	105799335	1895	1891	1896	1891	257
636	20241202	095500	105312943	1882	1891	1891	1882	985
637	20241202	095400	103458916	1882	1888	1888	1882	3235
638	20241202	095300	97362251	1887	1889	1889	1887	1334
639	20241202	095200	94844130	1900	1900	1900	1900	0
640	20241202	095100	94844130	1900	1900	1900	1900	8
641	20241202	095000	94828930	1900	1900	1900	1900	513
642	20241202	094900	93854230	1901	1901	1901	1901	15
643	20241202	094800	93825715	1902	1902	1902	1902	0
644	20241202	094700	93825715	1902	1902	1902	1902	50
645	20241202	094600	93730615	1902	1888	1902	1887	1892
646	20241202	094500	90158909	1888	1888	1888	1888	30
647	20241202	094400	90102269	1888	1901	1901	1888	48
648	20241202	094300	90011601	1888	1890	1890	1888	100
649	20241202	094200	89822743	1890	1894	1894	1890	2592
650	20241202	094100	84923308	1894	1895	1903	1894	546
651	20241202	094000	83889150	1895	1903	1903	1895	900
652	20241202	093900	82182050	1903	1903	1903	1903	300
653	20241202	093800	81611150	1902	1902	1902	1902	3403
654	20241202	093700	75138644	1903	1903	1903	1903	0
655	20241202	093600	75138644	1903	1903	1903	1903	818
656	20241202	093500	73581990	1903	1904	1904	1900	3519
657	20241202	093400	66891389	1906	1906	1906	1905	763
658	20241202	093300	65437504	1906	1906	1906	1906	2
659	20241202	093200	65433692	1920	1920	1920	1920	5
660	20241202	093100	65424092	1920	1920	1920	1920	101
661	20241202	093000	65230172	1915	1915	1915	1915	1
662	20241202	092900	65228257	1920	1920	1920	1920	1
663	20241202	092800	65226337	1900	1901	1901	1900	359
664	20241202	092700	64544201	1900	1915	1915	1900	2204
665	20241202	092600	60349068	1920	1928	1928	1920	1975
666	20241202	092500	56550723	1931	1934	1934	1930	602
667	20241202	092400	55388411	1936	1941	1941	1936	1332
668	20241202	092300	52807092	1953	1953	1953	1953	0
669	20241202	092200	52807092	1953	1953	1954	1953	1506
670	20241202	092100	49865206	1938	1954	1954	1938	1553
671	20241202	092000	46853031	1954	1954	1954	1954	1257
672	20241202	091900	44396853	1956	1956	1956	1956	100
673	20241202	091800	44201253	1956	1954	1956	1954	200
674	20241202	091700	43810172	1956	1938	1956	1938	1279
675	20241202	091600	41315036	1938	1926	1938	1926	645
676	20241202	091500	40071128	1926	1925	1926	1924	492
677	20241202	091400	39123808	1957	1957	1957	1957	1
678	20241202	091300	39121851	1923	1960	1960	1923	436
679	20241202	091200	38282900	1960	1955	1960	1911	8078
680	20241202	091100	22504749	1960	1958	1960	1955	3681
681	20241202	091000	15296330	1958	1950	1958	1950	555
682	20241202	090900	14213090	1957	1958	1958	1957	230
683	20241202	090800	13762875	1960	1960	1960	1960	0
684	20241202	090700	13762875	1960	1930	1960	1930	982
685	20241202	090600	11850450	1930	1930	1930	1930	100
686	20241202	090500	11657450	1930	1930	1930	1930	34
687	20241202	090400	11591830	1930	1931	1956	1923	1980
688	20241202	090300	7758536	1931	1929	1936	1929	425
689	20241202	090200	6938108	1928	1928	1928	1925	335
690	20241202	090100	6292528	1928	1928	1928	1928	60
691	20241202	090000	6176848	1928	1900	1928	1900	3245