KissMeData/060310/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	194200	871930141	1862	1862	1862	1862	11592
3	20241205	194100	871930141	1862	1862	1862	1862	0
4	20241205	194000	871930141	1862	1862	1862	1862	0
5	20241205	193900	871930141	1862	1862	1862	1862	0
6	20241205	193800	871930141	1862	1862	1862	1862	0
7	20241205	193700	871930141	1862	1862	1862	1862	0
8	20241205	193600	871930141	1862	1862	1862	1862	0
9	20241205	193500	871930141	1862	1862	1862	1862	0
10	20241205	193400	871930141	1862	1862	1862	1862	0
11	20241205	193300	871930141	1862	1862	1862	1862	0
12	20241205	193200	871930141	1862	1862	1862	1862	0
13	20241205	193100	871930141	1862	1862	1862	1862	0
14	20241205	193000	871930141	1862	1862	1862	1862	0
15	20241205	192900	871930141	1862	1862	1862	1862	0
16	20241205	192800	871930141	1862	1862	1862	1862	0
17	20241205	192700	871930141	1862	1862	1862	1862	0
18	20241205	192600	871930141	1862	1862	1862	1862	0
19	20241205	192500	871930141	1862	1862	1862	1862	0
20	20241205	192400	871930141	1862	1862	1862	1862	0
21	20241205	192300	871930141	1862	1862	1862	1862	0
22	20241205	192200	871930141	1862	1862	1862	1862	0
23	20241205	192100	871930141	1862	1862	1862	1862	0
24	20241205	192000	871930141	1862	1862	1862	1862	0
25	20241205	191900	871930141	1862	1862	1862	1862	0
26	20241205	191800	871930141	1862	1862	1862	1862	0
27	20241205	191700	871930141	1862	1862	1862	1862	0
28	20241205	191600	871930141	1862	1862	1862	1862	0
29	20241205	191500	871930141	1862	1862	1862	1862	0
30	20241205	191400	871930141	1862	1862	1862	1862	0
31	20241205	191300	871930141	1862	1862	1862	1862	0
32	20241205	191200	871930141	1862	1862	1862	1862	11592
33	20241205	191100	871930141	1862	1862	1862	1862	0
34	20241205	191000	871930141	1862	1862	1862	1862	0
35	20241205	190900	871930141	1862	1862	1862	1862	0
36	20241205	190800	871930141	1862	1862	1862	1862	0
37	20241205	190700	871930141	1862	1862	1862	1862	0
38	20241205	190600	871930141	1862	1862	1862	1862	0
39	20241205	190500	871930141	1862	1862	1862	1862	0
40	20241205	190400	871930141	1862	1862	1862	1862	0
41	20241205	190300	871930141	1862	1862	1862	1862	0
42	20241205	190200	871930141	1862	1862	1862	1862	0
43	20241205	190100	871930141	1862	1862	1862	1862	0
44	20241205	190000	871930141	1862	1862	1862	1862	0
45	20241205	185900	871930141	1862	1862	1862	1862	0
46	20241205	185800	871930141	1862	1862	1862	1862	0
47	20241205	185700	871930141	1862	1862	1862	1862	0
48	20241205	185600	871930141	1862	1862	1862	1862	0
49	20241205	185500	871930141	1862	1862	1862	1862	0
50	20241205	185400	871930141	1862	1862	1862	1862	0
51	20241205	185300	871930141	1862	1862	1862	1862	0
52	20241205	185200	871930141	1862	1862	1862	1862	0
53	20241205	185100	871930141	1862	1862	1862	1862	0
54	20241205	185000	871930141	1862	1862	1862	1862	0
55	20241205	184900	871930141	1862	1862	1862	1862	0
56	20241205	184800	871930141	1862	1862	1862	1862	0
57	20241205	184700	871930141	1862	1862	1862	1862	0
58	20241205	184600	871930141	1862	1862	1862	1862	0
59	20241205	184500	871930141	1862	1862	1862	1862	0
60	20241205	184400	871930141	1862	1862	1862	1862	0
61	20241205	184300	871930141	1862	1862	1862	1862	0
62	20241205	184200	871930141	1862	1862	1862	1862	11592
63	20241205	184100	871930141	1862	1862	1862	1862	0
64	20241205	184000	871930141	1862	1862	1862	1862	0
65	20241205	183900	871930141	1862	1862	1862	1862	0
66	20241205	183800	871930141	1862	1862	1862	1862	0
67	20241205	183700	871930141	1862	1862	1862	1862	0
68	20241205	183600	871930141	1862	1862	1862	1862	0
69	20241205	183500	871930141	1862	1862	1862	1862	0
70	20241205	183400	871930141	1862	1862	1862	1862	0
71	20241205	183300	871930141	1862	1862	1862	1862	0
72	20241205	183200	871930141	1862	1862	1862	1862	0
73	20241205	183100	871930141	1862	1862	1862	1862	0
74	20241205	183000	871930141	1862	1862	1862	1862	0
75	20241205	182900	871930141	1862	1862	1862	1862	0
76	20241205	182800	871930141	1862	1862	1862	1862	0
77	20241205	182700	871930141	1862	1862	1862	1862	0
78	20241205	182600	871930141	1862	1862	1862	1862	0
79	20241205	182500	871930141	1862	1862	1862	1862	0
80	20241205	182400	871930141	1862	1862	1862	1862	0
81	20241205	182300	871930141	1862	1862	1862	1862	0
82	20241205	182200	871930141	1862	1862	1862	1862	0
83	20241205	182100	871930141	1862	1862	1862	1862	0
84	20241205	182000	871930141	1862	1862	1862	1862	0
85	20241205	181900	871930141	1862	1862	1862	1862	0
86	20241205	181800	871930141	1862	1862	1862	1862	0
87	20241205	181700	871930141	1862	1862	1862	1862	0
88	20241205	181600	871930141	1862	1862	1862	1862	0
89	20241205	181500	871930141	1862	1862	1862	1862	0
90	20241205	181400	871930141	1862	1862	1862	1862	0
91	20241205	181300	871930141	1862	1862	1862	1862	0
92	20241205	181200	871930141	1862	1862	1862	1862	11592
93	20241205	181100	871930141	1862	1862	1862	1862	0
94	20241205	181000	871930141	1862	1862	1862	1862	0
95	20241205	180900	871930141	1862	1862	1862	1862	0
96	20241205	180800	871930141	1862	1862	1862	1862	0
97	20241205	180700	871930141	1862	1862	1862	1862	0
98	20241205	180600	871930141	1862	1862	1862	1862	0
99	20241205	180500	871930141	1862	1862	1862	1862	0
100	20241205	180400	871930141	1862	1862	1862	1862	0
101	20241205	180300	871930141	1862	1862	1862	1862	0
102	20241205	180200	871930141	1862	1862	1862	1862	0
103	20241205	180100	871930141	1862	1862	1862	1862	0
104	20241205	180000	871930141	1862	1862	1862	1862	0
105	20241205	175900	871930141	1862	1862	1862	1862	0
106	20241205	175800	871930141	1862	1862	1862	1862	0
107	20241205	175700	871930141	1862	1862	1862	1862	0
108	20241205	175600	871930141	1862	1862	1862	1862	0
109	20241205	175500	871930141	1862	1862	1862	1862	0
110	20241205	175400	871930141	1862	1862	1862	1862	0
111	20241205	175300	871930141	1862	1862	1862	1862	0
112	20241205	175200	871930141	1862	1862	1862	1862	0
113	20241205	175100	871930141	1862	1862	1862	1862	0
114	20241205	175000	871930141	1862	1862	1862	1862	0
115	20241205	174900	871930141	1862	1862	1862	1862	0
116	20241205	174800	871930141	1862	1862	1862	1862	0
117	20241205	174700	871930141	1862	1862	1862	1862	0
118	20241205	174600	871930141	1862	1862	1862	1862	0
119	20241205	174500	871930141	1862	1862	1862	1862	0
120	20241205	174400	871930141	1862	1862	1862	1862	0
121	20241205	174300	871930141	1862	1862	1862	1862	0
122	20241205	174200	871930141	1862	1862	1862	1862	11592
123	20241205	174100	871930141	1862	1862	1862	1862	0
124	20241205	174000	871930141	1862	1862	1862	1862	0
125	20241205	173900	871930141	1862	1862	1862	1862	0
126	20241205	173800	871930141	1862	1862	1862	1862	0
127	20241205	173700	871930141	1862	1862	1862	1862	0
128	20241205	173600	871930141	1862	1862	1862	1862	0
129	20241205	173500	871930141	1862	1862	1862	1862	0
130	20241205	173400	871930141	1862	1862	1862	1862	0
131	20241205	173300	871930141	1862	1862	1862	1862	0
132	20241205	173200	871930141	1862	1862	1862	1862	0
133	20241205	173100	871930141	1862	1862	1862	1862	0
134	20241205	173000	871930141	1862	1862	1862	1862	0
135	20241205	172900	871930141	1862	1862	1862	1862	0
136	20241205	172800	871930141	1862	1862	1862	1862	0
137	20241205	172700	871930141	1862	1862	1862	1862	0
138	20241205	172600	871930141	1862	1862	1862	1862	0
139	20241205	172500	871930141	1862	1862	1862	1862	0
140	20241205	172400	871930141	1862	1862	1862	1862	0
141	20241205	172300	871930141	1862	1862	1862	1862	0
142	20241205	172200	871930141	1862	1862	1862	1862	0
143	20241205	172100	871930141	1862	1862	1862	1862	0
144	20241205	172000	871930141	1862	1862	1862	1862	0
145	20241205	171900	871930141	1862	1862	1862	1862	0
146	20241205	171800	871930141	1862	1862	1862	1862	0
147	20241205	171700	871930141	1862	1862	1862	1862	0
148	20241205	171600	871930141	1862	1862	1862	1862	0
149	20241205	171500	871930141	1862	1862	1862	1862	0
150	20241205	171400	871930141	1862	1862	1862	1862	0
151	20241205	171300	871930141	1862	1862	1862	1862	0
152	20241205	171200	871930141	1862	1862	1862	1862	11592
153	20241205	171100	871930141	1862	1862	1862	1862	0
154	20241205	171000	871930141	1862	1862	1862	1862	0
155	20241205	170900	871930141	1862	1862	1862	1862	0
156	20241205	170800	871930141	1862	1862	1862	1862	0
157	20241205	170700	871930141	1862	1862	1862	1862	0
158	20241205	170600	871930141	1862	1862	1862	1862	0
159	20241205	170500	871930141	1862	1862	1862	1862	0
160	20241205	170400	871930141	1862	1862	1862	1862	0
161	20241205	170300	871930141	1862	1862	1862	1862	0
162	20241205	170200	871930141	1862	1862	1862	1862	0
163	20241205	170100	871930141	1862	1862	1862	1862	0
164	20241205	170000	871930141	1862	1862	1862	1862	0
165	20241205	165900	871930141	1862	1862	1862	1862	0
166	20241205	165800	871930141	1862	1862	1862	1862	0
167	20241205	165700	871930141	1862	1862	1862	1862	0
168	20241205	165600	871930141	1862	1862	1862	1862	0
169	20241205	165500	871930141	1862	1862	1862	1862	0
170	20241205	165400	871930141	1862	1862	1862	1862	0
171	20241205	165300	871930141	1862	1862	1862	1862	0
172	20241205	165200	871930141	1862	1862	1862	1862	0
173	20241205	165100	871930141	1862	1862	1862	1862	0
174	20241205	165000	871930141	1862	1862	1862	1862	0
175	20241205	164900	871930141	1862	1862	1862	1862	0
176	20241205	164800	871930141	1862	1862	1862	1862	0
177	20241205	164700	871930141	1862	1862	1862	1862	0
178	20241205	164600	871930141	1862	1862	1862	1862	0
179	20241205	164500	871930141	1862	1862	1862	1862	0
180	20241205	164400	871930141	1862	1862	1862	1862	0
181	20241205	164300	871930141	1862	1862	1862	1862	0
182	20241205	164200	871930141	1862	1862	1862	1862	11592
183	20241205	164100	871930141	1862	1862	1862	1862	0
184	20241205	164000	871930141	1862	1862	1862	1862	0
185	20241205	163900	871930141	1862	1862	1862	1862	0
186	20241205	163800	871930141	1862	1862	1862	1862	0
187	20241205	163700	871930141	1862	1862	1862	1862	0
188	20241205	163600	871930141	1862	1862	1862	1862	0
189	20241205	163500	871930141	1862	1862	1862	1862	0
190	20241205	163400	871930141	1862	1862	1862	1862	0
191	20241205	163300	871930141	1862	1862	1862	1862	0
192	20241205	163200	871930141	1862	1862	1862	1862	0
193	20241205	163100	871930141	1862	1862	1862	1862	0
194	20241205	163000	871930141	1862	1862	1862	1862	0
195	20241205	162900	871930141	1862	1862	1862	1862	0
196	20241205	162800	871930141	1862	1862	1862	1862	0
197	20241205	162700	871930141	1862	1862	1862	1862	0
198	20241205	162600	871930141	1862	1862	1862	1862	0
199	20241205	162500	871930141	1862	1862	1862	1862	0
200	20241205	162400	871930141	1862	1862	1862	1862	0
201	20241205	162300	871930141	1862	1862	1862	1862	0
202	20241205	162200	871930141	1862	1862	1862	1862	0
203	20241205	162100	871930141	1862	1862	1862	1862	0
204	20241205	162000	871930141	1862	1862	1862	1862	0
205	20241205	161900	871930141	1862	1862	1862	1862	0
206	20241205	161800	871930141	1862	1862	1862	1862	0
207	20241205	161700	871930141	1862	1862	1862	1862	0
208	20241205	161600	871930141	1862	1862	1862	1862	0
209	20241205	161500	871930141	1862	1862	1862	1862	0
210	20241205	161400	871930141	1862	1862	1862	1862	0
211	20241205	161300	871930141	1862	1862	1862	1862	0
212	20241205	161200	871930141	1862	1862	1862	1862	11592
213	20241205	161100	871930141	1862	1862	1862	1862	0
214	20241205	161000	871930141	1862	1862	1862	1862	0
215	20241205	160900	871930141	1862	1862	1862	1862	0
216	20241205	160800	871930141	1862	1862	1862	1862	0
217	20241205	160700	871930141	1862	1862	1862	1862	0
218	20241205	160600	871930141	1862	1862	1862	1862	0
219	20241205	160500	871930141	1862	1862	1862	1862	0
220	20241205	160400	871930141	1862	1862	1862	1862	0
221	20241205	160300	871930141	1862	1862	1862	1862	0
222	20241205	160200	871930141	1862	1862	1862	1862	0
223	20241205	160100	871930141	1862	1862	1862	1862	0
224	20241205	160000	871930141	1862	1862	1862	1862	0
225	20241205	155900	871930141	1862	1862	1862	1862	0
226	20241205	155800	871930141	1862	1862	1862	1862	0
227	20241205	155700	871930141	1862	1862	1862	1862	0
228	20241205	155600	871930141	1862	1862	1862	1862	0
229	20241205	155500	871930141	1862	1862	1862	1862	0
230	20241205	155400	871930141	1862	1862	1862	1862	0
231	20241205	155300	871930141	1862	1862	1862	1862	0
232	20241205	155200	871930141	1862	1862	1862	1862	0
233	20241205	155100	871930141	1862	1862	1862	1862	0
234	20241205	155000	871930141	1862	1862	1862	1862	0
235	20241205	154900	871930141	1862	1862	1862	1862	0
236	20241205	154800	871930141	1862	1862	1862	1862	0
237	20241205	154700	871930141	1862	1862	1862	1862	0
238	20241205	154600	871930141	1862	1862	1862	1862	0
239	20241205	154500	871930141	1862	1862	1862	1862	0
240	20241205	154400	871930141	1862	1862	1862	1862	0
241	20241205	154300	871930141	1862	1862	1862	1862	0
242	20241205	154200	871930141	1862	1862	1862	1862	11592
243	20241205	154100	871930141	1862	1862	1862	1862	0
244	20241205	154000	871930141	1862	1862	1862	1862	0
245	20241205	153900	871930141	1862	1862	1862	1862	0
246	20241205	153800	871930141	1862	1862	1862	1862	0
247	20241205	153700	871930141	1862	1862	1862	1862	0
248	20241205	153600	871930141	1862	1862	1862	1862	0
249	20241205	153500	871930141	1862	1862	1862	1862	0
250	20241205	153400	871930141	1862	1862	1862	1862	0
251	20241205	153300	871930141	1862	1862	1862	1862	0
252	20241205	153200	871930141	1862	1862	1862	1862	0
253	20241205	153100	871930141	1862	1862	1862	1862	0
254	20241205	153000	871930141	1862	1862	1862	1862	11592
255	20241205	152900	850345837	1853	1853	1853	1853	0
256	20241205	152800	850345837	1853	1853	1853	1853	0
257	20241205	152700	850345837	1853	1853	1853	1853	0
258	20241205	152600	850345837	1853	1853	1853	1853	0
259	20241205	152500	850345837	1853	1853	1853	1853	0
260	20241205	152400	850345837	1853	1853	1853	1853	0
261	20241205	152300	850345837	1853	1853	1853	1853	0
262	20241205	152200	850345837	1853	1853	1853	1853	0
263	20241205	152100	850345837	1853	1853	1853	1853	0
264	20241205	152000	850345837	1853	1853	1853	1853	0
265	20241205	151900	850345837	1853	1853	1853	1853	220
266	20241205	151800	849938177	1857	1857	1857	1854	861
267	20241205	151700	848341877	1855	1856	1856	1855	1564
268	20241205	151600	845440656	1857	1855	1857	1855	337
269	20241205	151500	844815419	1857	1856	1857	1856	692
270	20241205	151400	843531066	1857	1856	1857	1856	60
271	20241205	151300	843419705	1857	1857	1857	1852	91
272	20241205	151200	843250919	1852	1857	1859	1852	3867
273	20241205	151100	836078967	1857	1858	1859	1857	101
274	20241205	151000	835891309	1858	1853	1859	1853	1099
275	20241205	150900	833854257	1861	1864	1864	1853	391
276	20241205	150800	833129706	1862	1854	1864	1853	4108
277	20241205	150700	825481511	1854	1865	1865	1854	8989
278	20241205	150600	808803039	1856	1856	1856	1856	0
279	20241205	150500	808803039	1856	1856	1856	1856	500
280	20241205	150400	807875039	1866	1855	1866	1855	501
281	20241205	150300	806945673	1870	1870	1870	1870	0
282	20241205	150200	806945673	1870	1870	1870	1870	0
283	20241205	150100	806945673	1870	1870	1870	1870	0
284	20241205	150000	806945673	1870	1870	1870	1870	3
285	20241205	145900	806940063	1869	1869	1869	1869	102
286	20241205	145800	806749425	1870	1868	1870	1868	1102
287	20241205	145700	804690685	1871	1870	1871	1870	2
288	20241205	145600	804686944	1869	1852	1869	1852	10201
289	20241205	145500	785654134	1852	1852	1852	1852	199
290	20241205	145400	785285586	1859	1859	1860	1859	528
291	20241205	145300	784304033	1860	1858	1860	1858	2001
292	20241205	145200	780584673	1859	1859	1859	1859	0
293	20241205	145100	780584673	1859	1854	1859	1852	10001
294	20241205	145000	762059790	1860	1856	1860	1854	5394
295	20241205	144900	752055760	1856	1856	1856	1856	530
296	20241205	144800	751072080	1857	1857	1857	1857	2063
297	20241205	144700	747241089	1858	1858	1858	1858	0
298	20241205	144600	747241089	1858	1860	1860	1858	9829
299	20241205	144500	728969766	1862	1859	1862	1859	73
300	20241205	144400	728834056	1859	1859	1859	1859	1
301	20241205	144300	728832197	1859	1860	1860	1859	5000
302	20241205	144200	719534177	1861	1861	1861	1861	45
303	20241205	144100	719450432	1862	1862	1862	1862	0
304	20241205	144000	719450432	1862	1862	1862	1862	0
305	20241205	143900	719450432	1862	1862	1862	1862	4
306	20241205	143800	719442984	1862	1862	1863	1862	114
307	20241205	143700	719230715	1863	1863	1863	1863	0
308	20241205	143600	719230715	1863	1863	1863	1863	1
309	20241205	143500	719228852	1864	1863	1864	1863	81
310	20241205	143400	719077947	1863	1863	1863	1863	30
311	20241205	143300	719022057	1863	1863	1864	1863	242
312	20241205	143200	718571210	1860	1863	1863	1860	1001
313	20241205	143100	716709347	1860	1860	1863	1860	2136
314	20241205	143000	712736384	1863	1862	1863	1862	101
315	20241205	142900	712548321	1863	1863	1863	1863	0
316	20241205	142800	712548321	1863	1862	1863	1862	2
317	20241205	142700	712544596	1863	1863	1863	1863	0
318	20241205	142600	712544596	1863	1861	1863	1861	2188
319	20241205	142500	708470730	1860	1859	1860	1859	298
320	20241205	142400	707916663	1859	1857	1859	1855	5269
321	20241205	142300	698141581	1859	1859	1859	1859	10
322	20241205	142200	698122991	1859	1859	1859	1859	0
323	20241205	142100	698122991	1859	1859	1859	1859	17
324	20241205	142000	698091388	1859	1859	1859	1859	0
325	20241205	141900	698091388	1859	1859	1859	1859	0
326	20241205	141800	698091388	1859	1858	1859	1856	2101
327	20241205	141700	694191884	1859	1859	1859	1859	15
328	20241205	141600	694163999	1860	1861	1861	1860	16
329	20241205	141500	694134238	1861	1861	1861	1861	5
330	20241205	141400	694124933	1861	1861	1861	1861	0
331	20241205	141300	694124933	1861	1861	1861	1861	0
332	20241205	141200	694124933	1861	1861	1861	1861	21
333	20241205	141100	694085852	1861	1861	1861	1861	1
334	20241205	141000	694083991	1861	1861	1861	1861	1
335	20241205	140900	694082130	1856	1856	1856	1856	0
336	20241205	140800	694082130	1856	1861	1861	1856	2
337	20241205	140700	694078413	1861	1855	1861	1855	1001
338	20241205	140600	692221552	1855	1860	1860	1855	16001
339	20241205	140500	662533323	1861	1861	1861	1861	0
340	20241205	140400	662533323	1861	1862	1862	1861	70
341	20241205	140300	662403052	1862	1862	1862	1862	0
342	20241205	140200	662403052	1862	1860	1862	1859	101
343	20241205	140100	662215289	1860	1860	1860	1860	1000
344	20241205	140000	660355289	1863	1863	1863	1863	0
345	20241205	135900	660355289	1863	1863	1863	1863	1
346	20241205	135800	660353426	1860	1862	1862	1860	1521
347	20241205	135700	657522540	1863	1863	1863	1863	275
348	20241205	135600	657010215	1864	1864	1864	1864	2
349	20241205	135500	657006487	1863	1863	1863	1862	2175
350	20241205	135400	652954962	1864	1861	1864	1861	2
351	20241205	135300	652951237	1864	1864	1864	1864	2
352	20241205	135200	652947509	1864	1861	1864	1861	1001
353	20241205	135100	651084645	1864	1864	1864	1864	0
354	20241205	135000	651084645	1864	1864	1864	1864	0
355	20241205	134900	651084645	1864	1864	1864	1864	1
356	20241205	134800	651082781	1865	1867	1867	1865	83
357	20241205	134700	650927932	1868	1868	1868	1868	0
358	20241205	134600	650927932	1868	1868	1868	1868	4
359	20241205	134500	650920460	1869	1869	1869	1869	0
360	20241205	134400	650920460	1869	1869	1869	1869	1
361	20241205	134300	650918591	1868	1868	1870	1868	327
362	20241205	134200	650307549	1867	1866	1867	1866	376
363	20241205	134100	649605682	1860	1860	1860	1859	8957
364	20241205	134000	632945672	1860	1860	1860	1860	518
365	20241205	133900	631982192	1860	1859	1860	1859	471
366	20241205	133800	631106602	1860	1860	1860	1860	1
367	20241205	133700	631104742	1853	1853	1853	1853	19
368	20241205	133600	631069535	1860	1860	1860	1860	0
369	20241205	133500	631069535	1860	1858	1860	1858	815
370	20241205	133400	629555074	1852	1852	1852	1852	0
371	20241205	133300	629555074	1852	1858	1858	1852	5001
372	20241205	133200	620293216	1852	1853	1853	1852	125
373	20241205	133100	620061706	1859	1859	1859	1859	1
374	20241205	133000	620059847	1853	1856	1856	1853	5000
375	20241205	132900	610790402	1860	1860	1860	1860	0
376	20241205	132800	610790402	1860	1860	1860	1860	1
377	20241205	132700	610788542	1856	1856	1856	1856	400
378	20241205	132600	610046142	1856	1856	1856	1856	599
379	20241205	132500	608934398	1857	1857	1857	1857	78
380	20241205	132400	608789552	1860	1860	1860	1857	423
381	20241205	132300	608004032	1857	1857	1857	1857	46
382	20241205	132200	607918610	1859	1859	1859	1859	50
383	20241205	132100	607825660	1859	1860	1860	1859	2
384	20241205	132000	607821941	1859	1856	1859	1856	1831
385	20241205	131900	604418615	1860	1860	1860	1860	0
386	20241205	131800	604418615	1860	1860	1860	1860	301
387	20241205	131700	603858755	1860	1860	1860	1860	1238
388	20241205	131600	601556075	1860	1860	1860	1860	49
389	20241205	131500	601464935	1860	1860	1860	1852	5002
390	20241205	131400	592200253	1853	1855	1855	1853	5000
391	20241205	131300	582932219	1870	1863	1870	1855	5
392	20241205	131200	582922898	1860	1860	1860	1860	268
393	20241205	131100	582424418	1860	1860	1860	1860	0
394	20241205	131000	582424418	1860	1860	1860	1860	5500
395	20241205	130900	572194418	1860	1860	1860	1854	1394
396	20241205	130800	569602364	1860	1855	1860	1854	367
397	20241205	130700	568921330	1861	1861	1861	1861	1
398	20241205	130600	568919469	1862	1863	1863	1862	11
399	20241205	130500	568898986	1853	1855	1855	1853	535
400	20241205	130400	567907629	1863	1863	1863	1863	0
401	20241205	130300	567907629	1863	1860	1863	1860	1162
402	20241205	130200	565744821	1860	1860	1860	1860	135
403	20241205	130100	565493721	1860	1852	1860	1852	29
404	20241205	130000	565439797	1860	1851	1860	1851	2
405	20241205	125900	565436086	1852	1854	1854	1852	3382
406	20241205	125800	559172568	1854	1857	1857	1854	1850
407	20241205	125700	555738564	1858	1859	1859	1858	261
408	20241205	125600	555253615	1859	1860	1860	1859	316
409	20241205	125500	554666151	1863	1863	1863	1863	0
410	20241205	125400	554666151	1863	1863	1863	1863	4
411	20241205	125300	554658699	1864	1864	1864	1864	732
412	20241205	125200	553294251	1859	1864	1864	1859	10791
413	20241205	125100	533210652	1864	1864	1864	1864	1420
414	20241205	125000	530563772	1865	1865	1865	1865	36893
415	20241205	124900	461758327	1865	1873	1873	1865	10082
416	20241205	124800	442954270	1873	1873	1873	1873	0
417	20241205	124700	442954270	1873	1873	1873	1873	1
418	20241205	124600	442952397	1866	1866	1866	1866	0
419	20241205	124500	442952397	1866	1866	1866	1866	0
420	20241205	124400	442952397	1866	1866	1866	1866	0
421	20241205	124300	442952397	1866	1866	1866	1866	26
422	20241205	124200	442903881	1866	1866	1866	1866	10000
423	20241205	124100	424243881	1866	1866	1866	1866	0
424	20241205	124000	424243881	1866	1866	1866	1866	1978
425	20241205	123900	420552933	1876	1876	1876	1876	1
426	20241205	123800	420551057	1876	1866	1876	1866	2502
427	20241205	123700	415882305	1865	1876	1876	1865	8402
428	20241205	123600	400212553	1865	1866	1866	1865	4500
429	20241205	123500	391818070	1867	1867	1867	1867	0
430	20241205	123400	391818070	1867	1867	1876	1866	541
431	20241205	123300	390808416	1867	1867	1867	1867	0
432	20241205	123200	390808416	1867	1867	1867	1867	1
433	20241205	123100	390806549	1867	1867	1867	1867	0
434	20241205	123000	390806549	1867	1875	1875	1867	2010
435	20241205	122900	387053799	1876	1869	1876	1866	10145
436	20241205	122800	368109605	1870	1870	1870	1870	4283
437	20241205	122700	360100395	1876	1870	1876	1870	2002
438	20241205	122600	356356643	1870	1870	1870	1870	0
439	20241205	122500	356356643	1870	1870	1870	1870	0
440	20241205	122400	356356643	1870	1870	1870	1870	0
441	20241205	122300	356356643	1870	1870	1870	1870	75
442	20241205	122200	356216393	1877	1870	1877	1870	88
443	20241205	122100	356051576	1870	1870	1870	1870	1
444	20241205	122000	356049706	1869	1878	1878	1869	51
445	20241205	121900	355954342	1878	1878	1878	1878	0
446	20241205	121800	355954342	1878	1869	1878	1869	164
447	20241205	121700	355647808	1878	1868	1878	1868	3159
448	20241205	121600	349746786	1878	1878	1878	1878	40
449	20241205	121500	349671666	1868	1868	1868	1868	0
450	20241205	121400	349671666	1868	1868	1868	1868	644
451	20241205	121300	348468674	1878	1878	1878	1878	40
452	20241205	121200	348393554	1878	1879	1879	1878	85
453	20241205	121100	348233859	1879	1879	1879	1879	0
454	20241205	121000	348233859	1879	1868	1879	1868	701
455	20241205	120900	346924380	1868	1868	1868	1868	800
456	20241205	120800	345429980	1879	1879	1879	1879	0
457	20241205	120700	345429980	1879	1879	1879	1879	0
458	20241205	120600	345429980	1879	1879	1879	1879	0
459	20241205	120500	345429980	1879	1870	1879	1870	1449
460	20241205	120400	342710757	1870	1870	1870	1870	0
461	20241205	120300	342710757	1870	1870	1870	1870	0
462	20241205	120200	342710757	1870	1870	1870	1870	0
463	20241205	120100	342710757	1870	1870	1870	1870	0
464	20241205	120000	342710757	1870	1870	1870	1870	0
465	20241205	115900	342710757	1870	1869	1870	1869	46
466	20241205	115800	342624782	1870	1870	1870	1870	616
467	20241205	115700	341472862	1866	1868	1868	1866	2798
468	20241205	115600	336249794	1870	1869	1870	1866	7623
469	20241205	115500	322016819	1869	1870	1870	1869	1829
470	20241205	115400	318596599	1878	1870	1878	1870	4
471	20241205	115300	318589103	1870	1870	1870	1870	0
472	20241205	115200	318589103	1870	1879	1879	1870	181
473	20241205	115100	318250624	1870	1870	1870	1870	167
474	20241205	115000	317938334	1870	1870	1879	1870	252
475	20241205	114900	317467085	1879	1879	1879	1879	0
476	20241205	114800	317467085	1879	1879	1879	1879	0
477	20241205	114700	317467085	1879	1879	1879	1870	434
478	20241205	114600	316654821	1879	1879	1879	1870	12
479	20241205	114500	316632282	1879	1878	1879	1878	51
480	20241205	114400	316536503	1878	1878	1878	1878	50
481	20241205	114300	316442603	1877	1872	1877	1872	86
482	20241205	114200	316281411	1879	1879	1879	1879	0
483	20241205	114100	316281411	1879	1879	1879	1879	0
484	20241205	114000	316281411	1879	1879	1879	1879	9
485	20241205	113900	316264500	1868	1879	1879	1868	1003
486	20241205	113800	314390863	1879	1880	1880	1868	496
487	20241205	113700	313464073	1878	1880	1880	1878	2209
488	20241205	113600	309311159	1880	1880	1880	1880	10
489	20241205	113500	309292359	1879	1879	1879	1879	81
490	20241205	113400	309140160	1879	1879	1879	1879	10
491	20241205	113300	309121370	1880	1880	1880	1879	530
492	20241205	113200	308125132	1880	1877	1880	1877	2167
493	20241205	113100	304054799	1867	1868	1868	1867	2000
494	20241205	113000	300320776	1867	1867	1867	1867	164
495	20241205	112900	300014588	1867	1868	1868	1867	51
496	20241205	112800	299919321	1868	1869	1869	1868	1500
497	20241205	112700	297117304	1868	1868	1868	1868	0
498	20241205	112600	297117304	1868	1871	1871	1868	5000
499	20241205	112500	287774150	1877	1877	1877	1877	0
500	20241205	112400	287774150	1877	1877	1877	1877	0
501	20241205	112300	287774150	1877	1877	1877	1877	0
502	20241205	112200	287774150	1877	1877	1877	1877	100
503	20241205	112100	287586450	1877	1877	1877	1877	396
504	20241205	112000	286843158	1877	1877	1877	1877	0
505	20241205	111900	286843158	1877	1877	1877	1877	0
506	20241205	111800	286843158	1877	1877	1877	1877	55
507	20241205	111700	286739923	1878	1878	1878	1878	64
508	20241205	111600	286619731	1868	1870	1870	1868	8000
509	20241205	111500	271672964	1870	1870	1870	1870	0
510	20241205	111400	271672964	1870	1870	1870	1870	597
511	20241205	111300	270556574	1869	1869	1869	1869	0
512	20241205	111200	270556574	1869	1869	1869	1869	24
513	20241205	111100	270511718	1878	1872	1878	1870	2008
514	20241205	111000	266756644	1878	1878	1878	1878	1
515	20241205	110900	266754766	1870	1870	1870	1870	0
516	20241205	110800	266754766	1870	1870	1870	1870	0
517	20241205	110700	266754766	1870	1878	1878	1870	1629
518	20241205	110600	263706742	1873	1873	1873	1873	542
519	20241205	110500	262691576	1878	1878	1878	1878	13
520	20241205	110400	262667162	1878	1877	1878	1877	2
521	20241205	110300	262663407	1879	1879	1879	1879	1
522	20241205	110200	262661528	1870	1870	1870	1870	0
523	20241205	110100	262661528	1870	1879	1879	1870	926
524	20241205	110000	260929899	1878	1878	1878	1878	0
525	20241205	105900	260929899	1878	1878	1878	1878	0
526	20241205	105800	260929899	1878	1878	1878	1878	1
527	20241205	105700	260928021	1879	1879	1879	1879	1
528	20241205	105600	260926142	1870	1877	1877	1870	6000
529	20241205	105500	249703451	1879	1879	1879	1878	13
530	20241205	105400	249679026	1880	1880	1880	1880	0
531	20241205	105300	249679026	1880	1880	1880	1880	30
532	20241205	105200	249622626	1880	1880	1880	1880	0
533	20241205	105100	249622626	1880	1880	1880	1880	1
534	20241205	105000	249620746	1879	1879	1879	1879	2
535	20241205	104900	249616988	1879	1880	1880	1879	422
536	20241205	104800	248824046	1880	1879	1880	1879	1094
537	20241205	104700	246768418	1879	1880	1880	1879	2701
538	20241205	104600	241693238	1879	1880	1880	1879	686
539	20241205	104500	240404239	1879	1879	1879	1879	625
540	20241205	104400	239229864	1879	1879	1879	1879	0
541	20241205	104300	239229864	1879	1879	1879	1879	800
542	20241205	104200	237726664	1880	1880	1880	1880	1
543	20241205	104100	237724784	1879	1879	1879	1879	15
544	20241205	104000	237696599	1884	1880	1884	1880	1387
545	20241205	103900	235087987	1880	1878	1880	1878	1879
546	20241205	103800	231557123	1878	1878	1878	1878	0
547	20241205	103700	231557123	1878	1877	1878	1877	369
548	20241205	103600	230864509	1877	1877	1877	1877	0
549	20241205	103500	230864509	1877	1877	1877	1877	0
550	20241205	103400	230864509	1877	1877	1877	1877	2
551	20241205	103300	230860755	1876	1876	1876	1876	0
552	20241205	103200	230860755	1876	1876	1876	1876	0
553	20241205	103100	230860755	1876	1875	1876	1875	507
554	20241205	103000	229909730	1875	1875	1875	1875	2
555	20241205	102900	229905980	1875	1875	1875	1875	533
556	20241205	102800	228906605	1875	1875	1875	1875	0
557	20241205	102700	228906605	1875	1875	1875	1875	1
558	20241205	102600	228904730	1875	1875	1875	1875	1
559	20241205	102500	228902855	1868	1868	1868	1868	4310
560	20241205	102400	220851775	1869	1869	1869	1869	0
561	20241205	102300	220851775	1869	1871	1871	1869	2593
562	20241205	102200	216004816	1877	1877	1877	1877	0
563	20241205	102100	216004816	1877	1877	1877	1877	0
564	20241205	102000	216004816	1877	1876	1877	1870	890
565	20241205	101900	214337283	1870	1870	1870	1870	1
566	20241205	101800	214335413	1876	1872	1876	1870	1122
567	20241205	101700	212237031	1872	1872	1872	1872	834
568	20241205	101600	210675783	1872	1873	1873	1872	175
569	20241205	101500	210348083	1877	1876	1877	1876	101
570	20241205	101400	210158606	1877	1877	1877	1877	0
571	20241205	101300	210158606	1877	1877	1877	1877	50
572	20241205	101200	210064756	1877	1877	1877	1877	4
573	20241205	101100	210057248	1877	1875	1877	1875	58
574	20241205	101000	209948488	1877	1877	1877	1877	1002
575	20241205	100900	208067734	1877	1877	1877	1877	13
576	20241205	100800	208043333	1878	1878	1878	1878	0
577	20241205	100700	208043333	1878	1878	1878	1878	1
578	20241205	100600	208041455	1872	1872	1872	1872	1073
579	20241205	100500	206032799	1869	1869	1869	1869	0
580	20241205	100400	206032799	1869	1868	1869	1868	274
581	20241205	100300	205520918	1869	1869	1869	1869	100
582	20241205	100200	205334018	1868	1870	1870	1868	14478
583	20241205	100100	178263713	1870	1871	1871	1870	1310
584	20241205	100000	175813996	1871	1873	1873	1871	1915
585	20241205	095900	172230062	1872	1872	1872	1872	0
586	20241205	095800	172230062	1872	1872	1872	1872	73
587	20241205	095700	172093406	1875	1879	1880	1875	517
588	20241205	095600	171123989	1880	1872	1880	1871	63
589	20241205	095500	171006052	1872	1881	1881	1872	844
590	20241205	095400	169424582	1875	1875	1875	1875	8552
591	20241205	095300	153389582	1875	1883	1884	1875	944
592	20241205	095200	151617692	1875	1877	1877	1875	196
593	20241205	095100	151250140	1883	1883	1883	1883	2
594	20241205	095000	151246374	1883	1883	1883	1883	0
595	20241205	094900	151246374	1883	1883	1883	1883	1
596	20241205	094800	151244491	1884	1884	1884	1884	0
597	20241205	094700	151244491	1884	1887	1887	1875	5119
598	20241205	094600	141646325	1875	1878	1878	1875	20000
599	20241205	094500	104140034	1890	1890	1890	1890	0
600	20241205	094400	104140034	1890	1890	1890	1890	0
601	20241205	094300	104140034	1890	1890	1890	1890	14
602	20241205	094200	104113574	1889	1877	1889	1877	661
603	20241205	094100	102871641	1888	1887	1888	1877	408
604	20241205	094000	102102615	1887	1887	1887	1887	0
605	20241205	093900	102102615	1887	1880	1887	1877	1963
606	20241205	093800	98413254	1880	1880	1880	1880	0
607	20241205	093700	98413254	1880	1880	1880	1880	0
608	20241205	093600	98413254	1880	1883	1883	1880	1731
609	20241205	093500	95158161	1890	1890	1890	1890	0
610	20241205	093400	95158161	1890	1890	1890	1890	0
611	20241205	093300	95158161	1890	1890	1890	1890	0
612	20241205	093200	95158161	1890	1890	1890	1890	0
613	20241205	093100	95158161	1890	1890	1890	1890	150
614	20241205	093000	94874661	1890	1890	1890	1890	0
615	20241205	092900	94874661	1890	1890	1890	1890	90
616	20241205	092800	94704561	1895	1895	1895	1895	0
617	20241205	092700	94704561	1895	1895	1895	1895	0
618	20241205	092600	94704561	1895	1886	1896	1886	542
619	20241205	092500	93682236	1886	1886	1886	1886	3
620	20241205	092400	93676578	1897	1897	1897	1897	0
621	20241205	092300	93676578	1897	1898	1898	1877	34
622	20241205	092200	93612186	1899	1898	1899	1898	54
623	20241205	092100	93509653	1899	1899	1899	1899	0
624	20241205	092000	93509653	1899	1880	1899	1876	3713
625	20241205	091900	86538682	1903	1889	1903	1889	3004
626	20241205	091800	80859409	1888	1878	1888	1877	4512
627	20241205	091700	72367879	1887	1887	1887	1887	0
628	20241205	091600	72367879	1887	1878	1887	1877	1112
629	20241205	091500	70280540	1887	1879	1887	1878	1155
630	20241205	091400	68110411	1888	1889	1889	1888	532
631	20241205	091300	67105466	1892	1892	1892	1892	0
632	20241205	091200	67105466	1892	1892	1892	1879	162
633	20241205	091100	66801042	1878	1878	1878	1878	0
634	20241205	091000	66801042	1878	1880	1880	1877	3850
635	20241205	090900	59570356	1880	1892	1892	1880	2984
636	20241205	090800	53935396	1899	1891	1899	1891	362
637	20241205	090700	53250785	1891	1892	1892	1891	654
638	20241205	090600	52013470	1901	1901	1901	1891	655
639	20241205	090500	50774835	1901	1891	1901	1891	635
640	20241205	090400	49574040	1891	1893	1907	1891	3943
641	20241205	090300	42114582	1916	1916	1916	1916	0
642	20241205	090200	42114582	1916	1916	1916	1916	0
643	20241205	090100	42114582	1916	1910	1916	1910	84
644	20241205	090000	41953980	1910	1888	1910	1888	22216