KissMeData/033230/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191700	397163199	1845	1845	1845	1845	8172
3	20241202	191600	397163199	1845	1845	1845	1845	0
4	20241202	191500	397163199	1845	1845	1845	1845	0
5	20241202	191400	397163199	1845	1845	1845	1845	0
6	20241202	191300	397163199	1845	1845	1845	1845	0
7	20241202	191200	397163199	1845	1845	1845	1845	0
8	20241202	191100	397163199	1845	1845	1845	1845	0
9	20241202	191000	397163199	1845	1845	1845	1845	0
10	20241202	190900	397163199	1845	1845	1845	1845	0
11	20241202	190800	397163199	1845	1845	1845	1845	0
12	20241202	190700	397163199	1845	1845	1845	1845	0
13	20241202	190600	397163199	1845	1845	1845	1845	0
14	20241202	190500	397163199	1845	1845	1845	1845	0
15	20241202	190400	397163199	1845	1845	1845	1845	0
16	20241202	190300	397163199	1845	1845	1845	1845	0
17	20241202	190200	397163199	1845	1845	1845	1845	0
18	20241202	190100	397163199	1845	1845	1845	1845	0
19	20241202	190000	397163199	1845	1845	1845	1845	0
20	20241202	185900	397163199	1845	1845	1845	1845	0
21	20241202	185800	397163199	1845	1845	1845	1845	0
22	20241202	185700	397163199	1845	1845	1845	1845	0
23	20241202	185600	397163199	1845	1845	1845	1845	0
24	20241202	185500	397163199	1845	1845	1845	1845	0
25	20241202	185400	397163199	1845	1845	1845	1845	0
26	20241202	185300	397163199	1845	1845	1845	1845	0
27	20241202	185200	397163199	1845	1845	1845	1845	0
28	20241202	185100	397163199	1845	1845	1845	1845	0
29	20241202	185000	397163199	1845	1845	1845	1845	0
30	20241202	184900	397163199	1845	1845	1845	1845	0
31	20241202	184800	397163199	1845	1845	1845	1845	0
32	20241202	184700	397163199	1845	1845	1845	1845	8172
33	20241202	184600	397163199	1845	1845	1845	1845	0
34	20241202	184500	397163199	1845	1845	1845	1845	0
35	20241202	184400	397163199	1845	1845	1845	1845	0
36	20241202	184300	397163199	1845	1845	1845	1845	0
37	20241202	184200	397163199	1845	1845	1845	1845	0
38	20241202	184100	397163199	1845	1845	1845	1845	0
39	20241202	184000	397163199	1845	1845	1845	1845	0
40	20241202	183900	397163199	1845	1845	1845	1845	0
41	20241202	183800	397163199	1845	1845	1845	1845	0
42	20241202	183700	397163199	1845	1845	1845	1845	0
43	20241202	183600	397163199	1845	1845	1845	1845	0
44	20241202	183500	397163199	1845	1845	1845	1845	0
45	20241202	183400	397163199	1845	1845	1845	1845	0
46	20241202	183300	397163199	1845	1845	1845	1845	0
47	20241202	183200	397163199	1845	1845	1845	1845	0
48	20241202	183100	397163199	1845	1845	1845	1845	0
49	20241202	183000	397163199	1845	1845	1845	1845	0
50	20241202	182900	397163199	1845	1845	1845	1845	0
51	20241202	182800	397163199	1845	1845	1845	1845	0
52	20241202	182700	397163199	1845	1845	1845	1845	0
53	20241202	182600	397163199	1845	1845	1845	1845	0
54	20241202	182500	397163199	1845	1845	1845	1845	0
55	20241202	182400	397163199	1845	1845	1845	1845	0
56	20241202	182300	397163199	1845	1845	1845	1845	0
57	20241202	182200	397163199	1845	1845	1845	1845	0
58	20241202	182100	397163199	1845	1845	1845	1845	0
59	20241202	182000	397163199	1845	1845	1845	1845	0
60	20241202	181900	397163199	1845	1845	1845	1845	0
61	20241202	181800	397163199	1845	1845	1845	1845	0
62	20241202	181700	397163199	1845	1845	1845	1845	8172
63	20241202	181600	397163199	1845	1845	1845	1845	0
64	20241202	181500	397163199	1845	1845	1845	1845	0
65	20241202	181400	397163199	1845	1845	1845	1845	0
66	20241202	181300	397163199	1845	1845	1845	1845	0
67	20241202	181200	397163199	1845	1845	1845	1845	0
68	20241202	181100	397163199	1845	1845	1845	1845	0
69	20241202	181000	397163199	1845	1845	1845	1845	0
70	20241202	180900	397163199	1845	1845	1845	1845	0
71	20241202	180800	397163199	1845	1845	1845	1845	0
72	20241202	180700	397163199	1845	1845	1845	1845	0
73	20241202	180600	397163199	1845	1845	1845	1845	0
74	20241202	180500	397163199	1845	1845	1845	1845	0
75	20241202	180400	397163199	1845	1845	1845	1845	0
76	20241202	180300	397163199	1845	1845	1845	1845	0
77	20241202	180200	397163199	1845	1845	1845	1845	0
78	20241202	180100	397163199	1845	1845	1845	1845	0
79	20241202	180000	397163199	1845	1845	1845	1845	0
80	20241202	175900	397163199	1845	1845	1845	1845	0
81	20241202	175800	397163199	1845	1845	1845	1845	0
82	20241202	175700	397163199	1845	1845	1845	1845	0
83	20241202	175600	397163199	1845	1845	1845	1845	0
84	20241202	175500	397163199	1845	1845	1845	1845	0
85	20241202	175400	397163199	1845	1845	1845	1845	0
86	20241202	175300	397163199	1845	1845	1845	1845	0
87	20241202	175200	397163199	1845	1845	1845	1845	0
88	20241202	175100	397163199	1845	1845	1845	1845	0
89	20241202	175000	397163199	1845	1845	1845	1845	0
90	20241202	174900	397163199	1845	1845	1845	1845	0
91	20241202	174800	397163199	1845	1845	1845	1845	0
92	20241202	174700	397163199	1845	1845	1845	1845	8172
93	20241202	174600	397163199	1845	1845	1845	1845	0
94	20241202	174500	397163199	1845	1845	1845	1845	0
95	20241202	174400	397163199	1845	1845	1845	1845	0
96	20241202	174300	397163199	1845	1845	1845	1845	0
97	20241202	174200	397163199	1845	1845	1845	1845	0
98	20241202	174100	397163199	1845	1845	1845	1845	0
99	20241202	174000	397163199	1845	1845	1845	1845	0
100	20241202	173900	397163199	1845	1845	1845	1845	0
101	20241202	173800	397163199	1845	1845	1845	1845	0
102	20241202	173700	397163199	1845	1845	1845	1845	0
103	20241202	173600	397163199	1845	1845	1845	1845	0
104	20241202	173500	397163199	1845	1845	1845	1845	0
105	20241202	173400	397163199	1845	1845	1845	1845	0
106	20241202	173300	397163199	1845	1845	1845	1845	0
107	20241202	173200	397163199	1845	1845	1845	1845	0
108	20241202	173100	397163199	1845	1845	1845	1845	0
109	20241202	173000	397163199	1845	1845	1845	1845	0
110	20241202	172900	397163199	1845	1845	1845	1845	0
111	20241202	172800	397163199	1845	1845	1845	1845	0
112	20241202	172700	397163199	1845	1845	1845	1845	0
113	20241202	172600	397163199	1845	1845	1845	1845	0
114	20241202	172500	397163199	1845	1845	1845	1845	0
115	20241202	172400	397163199	1845	1845	1845	1845	0
116	20241202	172300	397163199	1845	1845	1845	1845	0
117	20241202	172200	397163199	1845	1845	1845	1845	0
118	20241202	172100	397163199	1845	1845	1845	1845	0
119	20241202	172000	397163199	1845	1845	1845	1845	0
120	20241202	171900	397163199	1845	1845	1845	1845	0
121	20241202	171800	397163199	1845	1845	1845	1845	0
122	20241202	171700	397163199	1845	1845	1845	1845	8172
123	20241202	171600	397163199	1845	1845	1845	1845	0
124	20241202	171500	397163199	1845	1845	1845	1845	0
125	20241202	171400	397163199	1845	1845	1845	1845	0
126	20241202	171300	397163199	1845	1845	1845	1845	0
127	20241202	171200	397163199	1845	1845	1845	1845	0
128	20241202	171100	397163199	1845	1845	1845	1845	0
129	20241202	171000	397163199	1845	1845	1845	1845	0
130	20241202	170900	397163199	1845	1845	1845	1845	0
131	20241202	170800	397163199	1845	1845	1845	1845	0
132	20241202	170700	397163199	1845	1845	1845	1845	0
133	20241202	170600	397163199	1845	1845	1845	1845	0
134	20241202	170500	397163199	1845	1845	1845	1845	0
135	20241202	170400	397163199	1845	1845	1845	1845	0
136	20241202	170300	397163199	1845	1845	1845	1845	0
137	20241202	170200	397163199	1845	1845	1845	1845	0
138	20241202	170100	397163199	1845	1845	1845	1845	0
139	20241202	170000	397163199	1845	1845	1845	1845	0
140	20241202	165900	397163199	1845	1845	1845	1845	0
141	20241202	165800	397163199	1845	1845	1845	1845	0
142	20241202	165700	397163199	1845	1845	1845	1845	0
143	20241202	165600	397163199	1845	1845	1845	1845	0
144	20241202	165500	397163199	1845	1845	1845	1845	0
145	20241202	165400	397163199	1845	1845	1845	1845	0
146	20241202	165300	397163199	1845	1845	1845	1845	0
147	20241202	165200	397163199	1845	1845	1845	1845	0
148	20241202	165100	397163199	1845	1845	1845	1845	0
149	20241202	165000	397163199	1845	1845	1845	1845	0
150	20241202	164900	397163199	1845	1845	1845	1845	0
151	20241202	164800	397163199	1845	1845	1845	1845	0
152	20241202	164700	397163199	1845	1845	1845	1845	8172
153	20241202	164600	397163199	1845	1845	1845	1845	0
154	20241202	164500	397163199	1845	1845	1845	1845	0
155	20241202	164400	397163199	1845	1845	1845	1845	0
156	20241202	164300	397163199	1845	1845	1845	1845	0
157	20241202	164200	397163199	1845	1845	1845	1845	0
158	20241202	164100	397163199	1845	1845	1845	1845	0
159	20241202	164000	397163199	1845	1845	1845	1845	0
160	20241202	163900	397163199	1845	1845	1845	1845	0
161	20241202	163800	397163199	1845	1845	1845	1845	0
162	20241202	163700	397163199	1845	1845	1845	1845	0
163	20241202	163600	397163199	1845	1845	1845	1845	0
164	20241202	163500	397163199	1845	1845	1845	1845	0
165	20241202	163400	397163199	1845	1845	1845	1845	0
166	20241202	163300	397163199	1845	1845	1845	1845	0
167	20241202	163200	397163199	1845	1845	1845	1845	0
168	20241202	163100	397163199	1845	1845	1845	1845	0
169	20241202	163000	397163199	1845	1845	1845	1845	0
170	20241202	162900	397163199	1845	1845	1845	1845	0
171	20241202	162800	397163199	1845	1845	1845	1845	0
172	20241202	162700	397163199	1845	1845	1845	1845	0
173	20241202	162600	397163199	1845	1845	1845	1845	0
174	20241202	162500	397163199	1845	1845	1845	1845	0
175	20241202	162400	397163199	1845	1845	1845	1845	0
176	20241202	162300	397163199	1845	1845	1845	1845	0
177	20241202	162200	397163199	1845	1845	1845	1845	0
178	20241202	162100	397163199	1845	1845	1845	1845	0
179	20241202	162000	397163199	1845	1845	1845	1845	0
180	20241202	161900	397163199	1845	1845	1845	1845	0
181	20241202	161800	397163199	1845	1845	1845	1845	0
182	20241202	161700	397163199	1845	1845	1845	1845	8172
183	20241202	161600	397163199	1845	1845	1845	1845	0
184	20241202	161500	397163199	1845	1845	1845	1845	0
185	20241202	161400	397163199	1845	1845	1845	1845	0
186	20241202	161300	397163199	1845	1845	1845	1845	0
187	20241202	161200	397163199	1845	1845	1845	1845	0
188	20241202	161100	397163199	1845	1845	1845	1845	0
189	20241202	161000	397163199	1845	1845	1845	1845	0
190	20241202	160900	397163199	1845	1845	1845	1845	0
191	20241202	160800	397163199	1845	1845	1845	1845	0
192	20241202	160700	397163199	1845	1845	1845	1845	0
193	20241202	160600	397163199	1845	1845	1845	1845	0
194	20241202	160500	397163199	1845	1845	1845	1845	0
195	20241202	160400	397163199	1845	1845	1845	1845	0
196	20241202	160300	397163199	1845	1845	1845	1845	0
197	20241202	160200	397163199	1845	1845	1845	1845	0
198	20241202	160100	397163199	1845	1845	1845	1845	0
199	20241202	160000	397163199	1845	1845	1845	1845	0
200	20241202	155900	397163199	1845	1845	1845	1845	0
201	20241202	155800	397163199	1845	1845	1845	1845	0
202	20241202	155700	397163199	1845	1845	1845	1845	0
203	20241202	155600	397163199	1845	1845	1845	1845	0
204	20241202	155500	397163199	1845	1845	1845	1845	0
205	20241202	155400	397163199	1845	1845	1845	1845	0
206	20241202	155300	397163199	1845	1845	1845	1845	0
207	20241202	155200	397163199	1845	1845	1845	1845	0
208	20241202	155100	397163199	1845	1845	1845	1845	0
209	20241202	155000	397163199	1845	1845	1845	1845	0
210	20241202	154900	397163199	1845	1845	1845	1845	0
211	20241202	154800	397163199	1845	1845	1845	1845	0
212	20241202	154700	397163199	1845	1845	1845	1845	8172
213	20241202	154600	397163199	1845	1845	1845	1845	0
214	20241202	154500	397163199	1845	1845	1845	1845	0
215	20241202	154400	397163199	1845	1845	1845	1845	0
216	20241202	154300	397163199	1845	1845	1845	1845	0
217	20241202	154200	397163199	1845	1845	1845	1845	0
218	20241202	154100	397163199	1845	1845	1845	1845	0
219	20241202	154000	397163199	1845	1845	1845	1845	0
220	20241202	153900	397163199	1845	1845	1845	1845	0
221	20241202	153800	397163199	1845	1845	1845	1845	0
222	20241202	153700	397163199	1845	1845	1845	1845	0
223	20241202	153600	397163199	1845	1845	1845	1845	0
224	20241202	153500	397163199	1845	1845	1845	1845	0
225	20241202	153400	397163199	1845	1845	1845	1845	0
226	20241202	153300	397163199	1845	1845	1845	1845	0
227	20241202	153200	397163199	1845	1845	1845	1845	0
228	20241202	153100	397163199	1845	1845	1845	1845	0
229	20241202	153000	397163199	1845	1845	1845	1845	8172
230	20241202	152900	382085859	1845	1845	1845	1845	0
231	20241202	152800	382085859	1845	1845	1845	1845	0
232	20241202	152700	382085859	1845	1845	1845	1845	0
233	20241202	152600	382085859	1845	1845	1845	1845	0
234	20241202	152500	382085859	1845	1845	1845	1845	0
235	20241202	152400	382085859	1845	1845	1845	1845	0
236	20241202	152300	382085859	1845	1845	1845	1845	0
237	20241202	152200	382085859	1845	1845	1845	1845	0
238	20241202	152100	382085859	1845	1845	1845	1845	0
239	20241202	152000	382085859	1845	1845	1845	1845	0
240	20241202	151900	382085859	1845	1853	1853	1845	6946
241	20241202	151800	369254457	1853	1855	1857	1853	135
242	20241202	151700	369003997	1855	1857	1861	1850	1003
243	20241202	151600	367139139	1849	1853	1853	1849	2974
244	20241202	151500	361630712	1853	1861	1861	1853	781
245	20241202	151400	360183330	1862	1855	1862	1853	1202
246	20241202	151300	357950958	1853	1850	1858	1850	2033
247	20241202	151200	354185091	1850	1859	1859	1850	1752
248	20241202	151100	350937565	1857	1858	1858	1857	1003
249	20241202	151000	349073993	1859	1853	1861	1852	206
250	20241202	150900	348692434	1863	1863	1863	1863	0
251	20241202	150800	348692434	1863	1863	1863	1863	0
252	20241202	150700	348692434	1863	1863	1863	1863	0
253	20241202	150600	348692434	1863	1855	1863	1848	2012
254	20241202	150500	344968017	1863	1863	1863	1863	1
255	20241202	150400	344966154	1856	1863	1863	1856	478
256	20241202	150300	344078213	1864	1864	1864	1864	11
257	20241202	150200	344057709	1857	1857	1857	1857	0
258	20241202	150100	344057709	1857	1865	1865	1857	1084
259	20241202	150000	342044662	1865	1856	1866	1856	3
260	20241202	145900	342039075	1856	1860	1860	1856	800
261	20241202	145800	340553932	1866	1866	1866	1866	0
262	20241202	145700	340553932	1866	1866	1866	1866	0
263	20241202	145600	340553932	1866	1866	1866	1866	0
264	20241202	145500	340553932	1866	1866	1866	1866	0
265	20241202	145400	340553932	1866	1866	1866	1866	0
266	20241202	145300	340553932	1866	1866	1866	1866	1
267	20241202	145200	340552066	1860	1862	1862	1860	4000
268	20241202	145100	333107858	1863	1863	1863	1863	0
269	20241202	145000	333107858	1863	1863	1863	1863	0
270	20241202	144900	333107858	1863	1863	1863	1863	90
271	20241202	144800	332940188	1868	1868	1868	1868	0
272	20241202	144700	332940188	1868	1868	1868	1868	0
273	20241202	144600	332940188	1868	1868	1868	1868	0
274	20241202	144500	332940188	1868	1868	1868	1868	1
275	20241202	144400	332938320	1862	1862	1862	1862	0
276	20241202	144300	332938320	1862	1862	1862	1862	0
277	20241202	144200	332938320	1862	1862	1862	1862	0
278	20241202	144100	332938320	1862	1862	1862	1862	0
279	20241202	144000	332938320	1862	1862	1862	1862	1
280	20241202	143900	332936458	1862	1864	1864	1862	60
281	20241202	143800	332824725	1869	1865	1869	1865	6
282	20241202	143700	332813515	1869	1863	1869	1863	510
283	20241202	143600	331860810	1862	1862	1862	1862	2
284	20241202	143500	331857086	1870	1862	1870	1862	10
285	20241202	143400	331838426	1861	1861	1861	1861	1285
286	20241202	143300	329447041	1861	1858	1861	1858	128
287	20241202	143200	329209214	1858	1858	1858	1858	153
288	20241202	143100	328924940	1858	1858	1858	1858	409
289	20241202	143000	328165018	1858	1858	1858	1858	849
290	20241202	142900	326587576	1858	1858	1858	1858	0
291	20241202	142800	326587576	1858	1858	1858	1858	177
292	20241202	142700	326258710	1856	1858	1858	1856	1077
293	20241202	142600	324259465	1859	1859	1859	1859	5
294	20241202	142500	324250170	1859	1859	1859	1859	10
295	20241202	142400	324231580	1859	1859	1859	1859	1005
296	20241202	142300	322363285	1858	1861	1861	1858	599
297	20241202	142200	321248766	1864	1864	1864	1864	2
298	20241202	142100	321245038	1861	1861	1861	1861	0
299	20241202	142000	321245038	1861	1866	1866	1861	31
300	20241202	141900	321187323	1865	1865	1865	1865	1
301	20241202	141800	321185458	1862	1862	1862	1862	0
302	20241202	141700	321185458	1862	1862	1862	1862	0
303	20241202	141600	321185458	1862	1862	1862	1862	0
304	20241202	141500	321185458	1862	1862	1862	1862	0
305	20241202	141400	321185458	1862	1862	1862	1862	0
306	20241202	141300	321185458	1862	1862	1862	1862	78
307	20241202	141200	321040222	1862	1863	1863	1862	1001
308	20241202	141100	319175360	1863	1864	1864	1863	15
309	20241202	141000	319147402	1863	1870	1870	1863	8
310	20241202	140900	319132463	1870	1870	1870	1870	0
311	20241202	140800	319132463	1870	1861	1870	1861	11
312	20241202	140700	319111974	1861	1861	1861	1861	7
313	20241202	140600	319098947	1862	1862	1862	1862	921
314	20241202	140500	317384045	1873	1873	1873	1873	1
315	20241202	140400	317382172	1862	1862	1862	1862	79
316	20241202	140300	317235074	1875	1875	1875	1875	0
317	20241202	140200	317235074	1875	1867	1875	1867	7
318	20241202	140100	317221992	1863	1863	1863	1863	5
319	20241202	140000	317212677	1867	1867	1867	1867	0
320	20241202	135900	317212677	1867	1867	1867	1867	1
321	20241202	135800	317210810	1862	1863	1863	1862	314
322	20241202	135700	316625953	1863	1866	1866	1863	290
323	20241202	135600	316085401	1869	1869	1869	1869	0
324	20241202	135500	316085401	1869	1869	1869	1869	0
325	20241202	135400	316085401	1869	1869	1869	1869	721
326	20241202	135300	314737852	1869	1869	1869	1869	67
327	20241202	135200	314612629	1875	1870	1875	1870	73
328	20241202	135100	314476114	1870	1870	1870	1870	200
329	20241202	135000	314102114	1870	1870	1870	1870	0
330	20241202	134900	314102114	1870	1870	1870	1870	0
331	20241202	134800	314102114	1870	1870	1870	1870	5
332	20241202	134700	314092764	1870	1870	1870	1870	0
333	20241202	134600	314092764	1870	1876	1876	1870	13
334	20241202	134500	314068448	1870	1870	1876	1870	585
335	20241202	134400	312974438	1869	1870	1870	1867	706
336	20241202	134300	311654436	1876	1876	1876	1876	26
337	20241202	134200	311605660	1876	1876	1876	1876	200
338	20241202	134100	311230460	1876	1876	1876	1876	1
339	20241202	134000	311228584	1877	1877	1877	1877	0
340	20241202	133900	311228584	1877	1864	1877	1864	140
341	20241202	133800	310967071	1864	1866	1866	1864	23
342	20241202	133700	310924176	1867	1867	1867	1867	1
343	20241202	133600	310922309	1870	1868	1876	1868	23
344	20241202	133500	310879281	1863	1862	1867	1862	12747
345	20241202	133400	287110888	1864	1864	1864	1864	0
346	20241202	133300	287110888	1864	1863	1864	1863	2
347	20241202	133200	287107161	1863	1862	1863	1862	157
348	20241202	133100	286814758	1862	1862	1862	1862	18
349	20241202	133000	286781242	1861	1863	1864	1861	5
350	20241202	132900	286771928	1863	1863	1863	1863	0
351	20241202	132800	286771928	1863	1856	1864	1856	6077
352	20241202	132700	275451437	1855	1855	1855	1855	2
353	20241202	132600	275447727	1853	1853	1853	1853	0
354	20241202	132500	275447727	1853	1853	1857	1853	6
355	20241202	132400	275436593	1859	1859	1859	1859	0
356	20241202	132300	275436593	1859	1857	1859	1857	3
357	20241202	132200	275431019	1857	1857	1857	1857	2
358	20241202	132100	275427305	1853	1853	1853	1853	1
359	20241202	132000	275425452	1860	1854	1860	1853	38
360	20241202	131900	275354942	1853	1854	1854	1853	96
361	20241202	131800	275177039	1854	1853	1854	1853	1486
362	20241202	131700	272423480	1853	1853	1853	1852	492
363	20241202	131600	271512254	1853	1853	1853	1853	186
364	20241202	131500	271167596	1853	1853	1853	1853	0
365	20241202	131400	271167596	1853	1853	1853	1853	0
366	20241202	131300	271167596	1853	1850	1853	1850	373
367	20241202	131200	270477542	1850	1850	1850	1850	200
368	20241202	131100	270107542	1849	1849	1849	1849	162
369	20241202	131000	269808004	1849	1850	1850	1849	12
370	20241202	130900	269785806	1850	1850	1850	1850	730
371	20241202	130800	268435306	1850	1850	1850	1848	563
372	20241202	130700	267394058	1850	1850	1850	1850	54
373	20241202	130600	267294158	1850	1850	1850	1850	10
374	20241202	130500	267275658	1849	1849	1849	1849	120
375	20241202	130400	267053778	1849	1850	1850	1849	35
376	20241202	130300	266989061	1850	1850	1850	1850	10
377	20241202	130200	266970561	1850	1849	1850	1849	505
378	20241202	130100	266036734	1849	1847	1849	1847	35
379	20241202	130000	265972087	1847	1847	1847	1847	71
380	20241202	125900	265840950	1848	1850	1850	1848	3325
381	20241202	125800	259693078	1850	1851	1851	1850	10534
382	20241202	125700	240204854	1851	1851	1851	1851	100
383	20241202	125600	240019754	1854	1851	1854	1851	403
384	20241202	125500	239273206	1851	1852	1852	1850	2179
385	20241202	125400	235240867	1851	1852	1852	1851	85
386	20241202	125300	235083456	1851	1852	1852	1851	416
387	20241202	125200	234313390	1851	1852	1852	1851	1217
388	20241202	125100	232060109	1853	1853	1853	1853	1283
389	20241202	125000	229682710	1854	1854	1854	1854	201
390	20241202	124900	229310056	1853	1854	1854	1853	132
391	20241202	124800	229065448	1853	1852	1853	1852	2744
392	20241202	124700	223981326	1853	1852	1853	1852	12
393	20241202	124600	223959100	1852	1853	1853	1852	1750
394	20241202	124500	220717419	1854	1860	1860	1854	422
395	20241202	124400	219934885	1862	1855	1862	1855	152
396	20241202	124300	219651937	1855	1855	1855	1855	0
397	20241202	124200	219651937	1855	1855	1855	1855	0
398	20241202	124100	219651937	1855	1855	1855	1855	0
399	20241202	124000	219651937	1855	1854	1855	1854	306
400	20241202	123900	219084607	1855	1855	1855	1855	500
401	20241202	123800	218157107	1854	1854	1854	1854	0
402	20241202	123700	218157107	1854	1854	1854	1854	100
403	20241202	123600	217971707	1854	1854	1854	1854	652
404	20241202	123500	216762899	1855	1856	1856	1855	1328
405	20241202	123400	214298819	1856	1862	1862	1856	5000
406	20241202	123300	205009767	1865	1861	1865	1861	1897
407	20241202	123200	201478941	1862	1862	1862	1862	10
408	20241202	123100	201460321	1862	1865	1865	1862	136
409	20241202	123000	201207059	1865	1865	1865	1865	0
410	20241202	122900	201207059	1865	1862	1865	1862	915
411	20241202	122800	199503326	1863	1863	1863	1863	225
412	20241202	122700	199084151	1866	1866	1866	1866	1
413	20241202	122600	199082285	1862	1862	1862	1862	0
414	20241202	122500	199082285	1862	1863	1866	1862	132
415	20241202	122400	198836476	1861	1861	1861	1861	192
416	20241202	122300	198479164	1861	1862	1862	1861	300
417	20241202	122200	197920618	1866	1866	1866	1866	0
418	20241202	122100	197920618	1866	1866	1866	1866	87
419	20241202	122000	197758276	1866	1866	1866	1866	1
420	20241202	121900	197756410	1861	1861	1861	1861	20
421	20241202	121800	197719190	1861	1861	1861	1861	0
422	20241202	121700	197719190	1861	1861	1861	1861	0
423	20241202	121600	197719190	1861	1866	1867	1861	258
424	20241202	121500	197238528	1861	1861	1861	1861	200
425	20241202	121400	196866328	1861	1863	1863	1861	1871
426	20241202	121300	193384393	1862	1863	1863	1862	962
427	20241202	121200	191592419	1863	1863	1863	1863	33
428	20241202	121100	191530940	1862	1870	1870	1862	912
429	20241202	121000	189831456	1871	1871	1871	1871	141
430	20241202	120900	189567645	1872	1872	1872	1872	1
431	20241202	120800	189565773	1879	1876	1879	1876	1010
432	20241202	120700	187668193	1869	1869	1869	1869	254
433	20241202	120600	187193467	1866	1866	1866	1866	0
434	20241202	120500	187193467	1866	1868	1868	1866	140
435	20241202	120400	186932184	1869	1869	1869	1869	1
436	20241202	120300	186930315	1869	1870	1870	1869	79
437	20241202	120200	186782654	1869	1869	1869	1869	100
438	20241202	120100	186595754	1874	1874	1874	1874	1
439	20241202	120000	186593880	1874	1874	1874	1870	68
440	20241202	115900	186466640	1874	1874	1874	1874	151
441	20241202	115800	186183666	1876	1876	1876	1876	3
442	20241202	115700	186178038	1871	1872	1872	1871	58
443	20241202	115600	186069463	1879	1879	1879	1879	0
444	20241202	115500	186069463	1879	1876	1879	1876	34
445	20241202	115400	186005625	1871	1871	1871	1871	0
446	20241202	115300	186005625	1871	1871	1871	1871	1
447	20241202	115200	186003754	1879	1879	1879	1879	0
448	20241202	115100	186003754	1879	1875	1879	1872	14
449	20241202	115000	185977479	1877	1878	1879	1871	238
450	20241202	114900	185531358	1879	1877	1879	1877	37
451	20241202	114800	185461881	1873	1872	1873	1871	25
452	20241202	114700	185415103	1879	1879	1879	1879	0
453	20241202	114600	185415103	1879	1879	1879	1879	40
454	20241202	114500	185339943	1880	1880	1880	1880	0
455	20241202	114400	185339943	1880	1880	1880	1880	0
456	20241202	114300	185339943	1880	1873	1880	1865	2120
457	20241202	114200	181376167	1865	1866	1866	1865	70
458	20241202	114100	181245615	1874	1874	1874	1874	0
459	20241202	114000	181245615	1874	1874	1874	1874	0
460	20241202	113900	181245615	1874	1868	1874	1868	400
461	20241202	113800	180497005	1868	1868	1868	1868	139
462	20241202	113700	180237353	1865	1868	1868	1865	21
463	20241202	113600	180198128	1868	1868	1868	1868	0
464	20241202	113500	180198128	1868	1868	1868	1868	0
465	20241202	113400	180198128	1868	1865	1868	1864	15
466	20241202	113300	180170140	1865	1865	1865	1865	1
467	20241202	113200	180168275	1870	1870	1870	1870	0
468	20241202	113100	180168275	1870	1870	1870	1870	0
469	20241202	113000	180168275	1870	1870	1870	1870	1
470	20241202	112900	180166405	1865	1869	1872	1865	477
471	20241202	112800	179276619	1869	1873	1874	1868	69
472	20241202	112700	179147580	1874	1870	1874	1868	35
473	20241202	112600	179082121	1874	1867	1874	1865	2001
474	20241202	112500	175350107	1874	1868	1874	1865	2163
475	20241202	112400	171316083	1874	1871	1875	1871	1086
476	20241202	112300	169284145	1871	1869	1871	1869	2
477	20241202	112200	169280405	1871	1871	1871	1871	0
478	20241202	112100	169280405	1871	1869	1871	1865	3001
479	20241202	112000	163683104	1870	1871	1871	1870	1071
480	20241202	111900	161680332	1871	1871	1871	1871	1
481	20241202	111800	161678461	1870	1870	1870	1870	0
482	20241202	111700	161678461	1870	1870	1870	1870	2
483	20241202	111600	161674721	1871	1873	1874	1871	31
484	20241202	111500	161616685	1875	1875	1875	1875	0
485	20241202	111400	161616685	1875	1866	1875	1866	11
486	20241202	111300	161596145	1865	1865	1865	1865	100
487	20241202	111200	161409645	1865	1865	1865	1865	2000
488	20241202	111100	157679645	1865	1868	1868	1865	6950
489	20241202	111000	144717194	1869	1873	1873	1869	431
490	20241202	110900	143910370	1873	1872	1873	1872	732
491	20241202	110800	142539352	1872	1872	1872	1872	503
492	20241202	110700	141597736	1873	1873	1873	1873	1
493	20241202	110600	141595863	1873	1873	1873	1873	5
494	20241202	110500	141586498	1874	1876	1876	1874	1061
495	20241202	110400	139597174	1877	1878	1878	1877	477
496	20241202	110300	138701370	1878	1878	1878	1878	0
497	20241202	110200	138701370	1878	1878	1878	1878	0
498	20241202	110100	138701370	1878	1877	1878	1877	25
499	20241202	110000	138654425	1878	1878	1878	1878	3
500	20241202	105900	138648791	1878	1879	1879	1878	2
501	20241202	105800	138645034	1879	1875	1879	1874	61
502	20241202	105700	138530705	1879	1879	1879	1879	0
503	20241202	105600	138530705	1879	1879	1879	1879	1
504	20241202	105500	138528826	1876	1877	1877	1876	1141
505	20241202	105400	136388303	1880	1880	1880	1880	0
506	20241202	105300	136388303	1880	1880	1880	1880	0
507	20241202	105200	136388303	1880	1878	1880	1878	20
508	20241202	105100	136350739	1875	1870	1875	1870	354
509	20241202	105000	135688701	1870	1867	1870	1867	740
510	20241202	104900	134305152	1865	1865	1865	1865	307
511	20241202	104800	133732597	1867	1867	1867	1865	4305
512	20241202	104700	125703768	1867	1867	1867	1867	1
513	20241202	104600	125701901	1866	1866	1866	1866	0
514	20241202	104500	125701901	1866	1868	1868	1866	150
515	20241202	104400	125421989	1868	1868	1868	1868	0
516	20241202	104300	125421989	1868	1868	1868	1868	2
517	20241202	104200	125418253	1869	1866	1869	1866	39
518	20241202	104100	125345446	1866	1870	1870	1866	647
519	20241202	104000	124135601	1870	1870	1870	1870	378
520	20241202	103900	123428741	1866	1869	1869	1866	3232
521	20241202	103800	117391064	1869	1869	1869	1869	78
522	20241202	103700	117245282	1869	1869	1869	1869	1000
523	20241202	103600	115376282	1869	1868	1869	1854	3490
524	20241202	103500	108885630	1868	1864	1868	1864	511
525	20241202	103400	107933106	1863	1863	1863	1863	50
526	20241202	103300	107839956	1863	1863	1863	1863	136
527	20241202	103200	107586588	1865	1869	1869	1865	779
528	20241202	103100	106133745	1864	1865	1865	1864	2035
529	20241202	103000	102340482	1865	1865	1865	1865	26
530	20241202	102900	102291992	1865	1865	1865	1865	200
531	20241202	102800	101918992	1863	1865	1865	1863	596
532	20241202	102700	100807644	1863	1866	1866	1863	385
533	20241202	102600	100089574	1868	1869	1870	1868	1686
534	20241202	102500	96938486	1869	1873	1873	1869	5926
535	20241202	102400	85858918	1875	1875	1875	1875	54
536	20241202	102300	85757668	1875	1876	1876	1875	753
537	20241202	102200	84345304	1882	1877	1882	1877	321
538	20241202	102100	83741472	1877	1877	1877	1877	10
539	20241202	102000	83722702	1877	1877	1877	1877	15
540	20241202	101900	83694547	1876	1883	1883	1876	23
541	20241202	101800	83651259	1883	1883	1883	1883	5
542	20241202	101700	83641844	1883	1883	1883	1883	1
543	20241202	101600	83639961	1875	1875	1875	1875	0
544	20241202	101500	83639961	1875	1875	1875	1875	0
545	20241202	101400	83639961	1875	1880	1880	1875	820
546	20241202	101300	82099191	1883	1883	1883	1883	100
547	20241202	101200	81910891	1883	1883	1883	1883	0
548	20241202	101100	81910891	1883	1883	1883	1883	20
549	20241202	101000	81873231	1883	1880	1883	1880	177
550	20241202	100900	81540408	1883	1883	1883	1883	1
551	20241202	100800	81538525	1871	1871	1871	1871	124
552	20241202	100700	81306521	1871	1885	1885	1871	6120
553	20241202	100600	69789793	1890	1890	1890	1890	12
554	20241202	100500	69767113	1890	1890	1890	1890	1
555	20241202	100400	69765223	1890	1885	1890	1885	51
556	20241202	100300	69669083	1890	1885	1890	1885	20
557	20241202	100200	69631378	1885	1885	1885	1885	157
558	20241202	100100	69335433	1885	1890	1890	1885	566
559	20241202	100000	68267550	1890	1890	1890	1890	188
560	20241202	095900	67912230	1891	1891	1891	1891	32
561	20241202	095800	67851718	1892	1892	1892	1892	0
562	20241202	095700	67851718	1892	1892	1892	1892	20
563	20241202	095600	67813878	1892	1892	1892	1892	557
564	20241202	095500	66760034	1891	1891	1891	1891	125
565	20241202	095400	66523659	1891	1892	1892	1891	262
566	20241202	095300	66028167	1892	1892	1892	1892	1
567	20241202	095200	66026275	1892	1892	1892	1892	7
568	20241202	095100	66013031	1891	1887	1891	1885	2638
569	20241202	095000	61031785	1887	1887	1887	1887	2
570	20241202	094900	61028011	1884	1884	1884	1884	4
571	20241202	094800	61020475	1884	1884	1884	1884	436
572	20241202	094700	60199051	1884	1884	1884	1883	187
573	20241202	094600	59846794	1884	1884	1884	1884	67
574	20241202	094500	59720566	1885	1886	1886	1885	1127
575	20241202	094400	57596112	1885	1886	1889	1885	372
576	20241202	094300	56894585	1886	1887	1889	1886	76
577	20241202	094200	56751070	1888	1889	1889	1888	259
578	20241202	094100	56261829	1889	1890	1890	1889	853
579	20241202	094000	54650502	1890	1892	1892	1890	1422
580	20241202	093900	51962369	1893	1893	1893	1893	43
581	20241202	093800	51880970	1893	1893	1893	1893	562
582	20241202	093700	50817104	1893	1893	1893	1893	1191
583	20241202	093600	48562541	1891	1891	1891	1891	0
584	20241202	093500	48562541	1891	1891	1891	1891	0
585	20241202	093400	48562541	1891	1897	1902	1891	2043
586	20241202	093300	44698537	1897	1900	1900	1891	3493
587	20241202	093200	38083517	1902	1900	1902	1900	233
588	20241202	093100	37640677	1898	1899	1899	1898	586
589	20241202	093000	36527937	1900	1900	1900	1900	151
590	20241202	092900	36241037	1903	1903	1903	1903	0
591	20241202	092800	36241037	1903	1902	1903	1900	430
592	20241202	092700	35423834	1903	1903	1903	1903	27
593	20241202	092600	35372453	1903	1904	1904	1903	929
594	20241202	092500	33603674	1904	1904	1904	1904	200
595	20241202	092400	33222874	1905	1905	1905	1905	537
596	20241202	092300	32199889	1903	1904	1904	1903	34
597	20241202	092200	32135170	1905	1905	1905	1905	0
598	20241202	092100	32135170	1905	1905	1905	1905	166
599	20241202	092000	31818940	1905	1905	1905	1905	502
600	20241202	091900	30862630	1905	1905	1906	1905	15
601	20241202	091800	30834050	1905	1905	1905	1905	479
602	20241202	091700	29921555	1905	1905	1906	1905	1937
603	20241202	091600	26231360	1905	1913	1913	1905	3
604	20241202	091500	26225637	1905	1904	1907	1904	1233
605	20241202	091400	23876223	1905	1905	1905	1905	199
606	20241202	091300	23497128	1907	1908	1908	1907	2787
607	20241202	091200	18181690	1908	1912	1913	1908	378
608	20241202	091100	17458910	1912	1912	1912	1912	311
609	20241202	091000	16864278	1912	1907	1912	1907	839
610	20241202	090900	15263570	1907	1907	1910	1907	146
611	20241202	090800	14985130	1906	1912	1913	1906	1491
612	20241202	090700	12141386	1912	1912	1912	1912	101
613	20241202	090600	11948274	1914	1914	1915	1912	506
614	20241202	090500	10979400	1915	1905	1915	1905	1843
615	20241202	090400	7456604	1905	1904	1905	1904	787
616	20241202	090300	5958096	1912	1912	1912	1912	1
617	20241202	090200	5956184	1912	1914	1914	1912	1100
618	20241202	090100	3851638	1916	1907	1919	1907	614
619	20241202	090000	2674980	1906	1895	1906	1895	1209