KissMeData/201490/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204200	185732562	1778	1778	1778	1778	7195
3	20241202	204100	185732562	1778	1778	1778	1778	0
4	20241202	204000	185732562	1778	1778	1778	1778	0
5	20241202	203900	185732562	1778	1778	1778	1778	0
6	20241202	203800	185732562	1778	1778	1778	1778	0
7	20241202	203700	185732562	1778	1778	1778	1778	0
8	20241202	203600	185732562	1778	1778	1778	1778	0
9	20241202	203500	185732562	1778	1778	1778	1778	0
10	20241202	203400	185732562	1778	1778	1778	1778	0
11	20241202	203300	185732562	1778	1778	1778	1778	0
12	20241202	203200	185732562	1778	1778	1778	1778	0
13	20241202	203100	185732562	1778	1778	1778	1778	0
14	20241202	203000	185732562	1778	1778	1778	1778	0
15	20241202	202900	185732562	1778	1778	1778	1778	0
16	20241202	202800	185732562	1778	1778	1778	1778	0
17	20241202	202700	185732562	1778	1778	1778	1778	0
18	20241202	202600	185732562	1778	1778	1778	1778	0
19	20241202	202500	185732562	1778	1778	1778	1778	0
20	20241202	202400	185732562	1778	1778	1778	1778	0
21	20241202	202300	185732562	1778	1778	1778	1778	0
22	20241202	202200	185732562	1778	1778	1778	1778	0
23	20241202	202100	185732562	1778	1778	1778	1778	0
24	20241202	202000	185732562	1778	1778	1778	1778	0
25	20241202	201900	185732562	1778	1778	1778	1778	0
26	20241202	201800	185732562	1778	1778	1778	1778	0
27	20241202	201700	185732562	1778	1778	1778	1778	0
28	20241202	201600	185732562	1778	1778	1778	1778	0
29	20241202	201500	185732562	1778	1778	1778	1778	0
30	20241202	201400	185732562	1778	1778	1778	1778	0
31	20241202	201300	185732562	1778	1778	1778	1778	0
32	20241202	201200	185732562	1778	1778	1778	1778	7195
33	20241202	201100	185732562	1778	1778	1778	1778	0
34	20241202	201000	185732562	1778	1778	1778	1778	0
35	20241202	200900	185732562	1778	1778	1778	1778	0
36	20241202	200800	185732562	1778	1778	1778	1778	0
37	20241202	200700	185732562	1778	1778	1778	1778	0
38	20241202	200600	185732562	1778	1778	1778	1778	0
39	20241202	200500	185732562	1778	1778	1778	1778	0
40	20241202	200400	185732562	1778	1778	1778	1778	0
41	20241202	200300	185732562	1778	1778	1778	1778	0
42	20241202	200200	185732562	1778	1778	1778	1778	0
43	20241202	200100	185732562	1778	1778	1778	1778	0
44	20241202	200000	185732562	1778	1778	1778	1778	0
45	20241202	195900	185732562	1778	1778	1778	1778	0
46	20241202	195800	185732562	1778	1778	1778	1778	0
47	20241202	195700	185732562	1778	1778	1778	1778	0
48	20241202	195600	185732562	1778	1778	1778	1778	0
49	20241202	195500	185732562	1778	1778	1778	1778	0
50	20241202	195400	185732562	1778	1778	1778	1778	0
51	20241202	195300	185732562	1778	1778	1778	1778	0
52	20241202	195200	185732562	1778	1778	1778	1778	0
53	20241202	195100	185732562	1778	1778	1778	1778	0
54	20241202	195000	185732562	1778	1778	1778	1778	0
55	20241202	194900	185732562	1778	1778	1778	1778	0
56	20241202	194800	185732562	1778	1778	1778	1778	0
57	20241202	194700	185732562	1778	1778	1778	1778	0
58	20241202	194600	185732562	1778	1778	1778	1778	0
59	20241202	194500	185732562	1778	1778	1778	1778	0
60	20241202	194400	185732562	1778	1778	1778	1778	0
61	20241202	194300	185732562	1778	1778	1778	1778	0
62	20241202	194200	185732562	1778	1778	1778	1778	7195
63	20241202	194100	185732562	1778	1778	1778	1778	0
64	20241202	194000	185732562	1778	1778	1778	1778	0
65	20241202	193900	185732562	1778	1778	1778	1778	0
66	20241202	193800	185732562	1778	1778	1778	1778	0
67	20241202	193700	185732562	1778	1778	1778	1778	0
68	20241202	193600	185732562	1778	1778	1778	1778	0
69	20241202	193500	185732562	1778	1778	1778	1778	0
70	20241202	193400	185732562	1778	1778	1778	1778	0
71	20241202	193300	185732562	1778	1778	1778	1778	0
72	20241202	193200	185732562	1778	1778	1778	1778	0
73	20241202	193100	185732562	1778	1778	1778	1778	0
74	20241202	193000	185732562	1778	1778	1778	1778	0
75	20241202	192900	185732562	1778	1778	1778	1778	0
76	20241202	192800	185732562	1778	1778	1778	1778	0
77	20241202	192700	185732562	1778	1778	1778	1778	0
78	20241202	192600	185732562	1778	1778	1778	1778	0
79	20241202	192500	185732562	1778	1778	1778	1778	0
80	20241202	192400	185732562	1778	1778	1778	1778	0
81	20241202	192300	185732562	1778	1778	1778	1778	0
82	20241202	192200	185732562	1778	1778	1778	1778	0
83	20241202	192100	185732562	1778	1778	1778	1778	0
84	20241202	192000	185732562	1778	1778	1778	1778	0
85	20241202	191900	185732562	1778	1778	1778	1778	0
86	20241202	191800	185732562	1778	1778	1778	1778	0
87	20241202	191700	185732562	1778	1778	1778	1778	0
88	20241202	191600	185732562	1778	1778	1778	1778	0
89	20241202	191500	185732562	1778	1778	1778	1778	0
90	20241202	191400	185732562	1778	1778	1778	1778	0
91	20241202	191300	185732562	1778	1778	1778	1778	0
92	20241202	191200	185732562	1778	1778	1778	1778	7195
93	20241202	191100	185732562	1778	1778	1778	1778	0
94	20241202	191000	185732562	1778	1778	1778	1778	0
95	20241202	190900	185732562	1778	1778	1778	1778	0
96	20241202	190800	185732562	1778	1778	1778	1778	0
97	20241202	190700	185732562	1778	1778	1778	1778	0
98	20241202	190600	185732562	1778	1778	1778	1778	0
99	20241202	190500	185732562	1778	1778	1778	1778	0
100	20241202	190400	185732562	1778	1778	1778	1778	0
101	20241202	190300	185732562	1778	1778	1778	1778	0
102	20241202	190200	185732562	1778	1778	1778	1778	0
103	20241202	190100	185732562	1778	1778	1778	1778	0
104	20241202	190000	185732562	1778	1778	1778	1778	0
105	20241202	185900	185732562	1778	1778	1778	1778	0
106	20241202	185800	185732562	1778	1778	1778	1778	0
107	20241202	185700	185732562	1778	1778	1778	1778	0
108	20241202	185600	185732562	1778	1778	1778	1778	0
109	20241202	185500	185732562	1778	1778	1778	1778	0
110	20241202	185400	185732562	1778	1778	1778	1778	0
111	20241202	185300	185732562	1778	1778	1778	1778	0
112	20241202	185200	185732562	1778	1778	1778	1778	0
113	20241202	185100	185732562	1778	1778	1778	1778	0
114	20241202	185000	185732562	1778	1778	1778	1778	0
115	20241202	184900	185732562	1778	1778	1778	1778	0
116	20241202	184800	185732562	1778	1778	1778	1778	0
117	20241202	184700	185732562	1778	1778	1778	1778	0
118	20241202	184600	185732562	1778	1778	1778	1778	0
119	20241202	184500	185732562	1778	1778	1778	1778	0
120	20241202	184400	185732562	1778	1778	1778	1778	0
121	20241202	184300	185732562	1778	1778	1778	1778	0
122	20241202	184200	185732562	1778	1778	1778	1778	7195
123	20241202	184100	185732562	1778	1778	1778	1778	0
124	20241202	184000	185732562	1778	1778	1778	1778	0
125	20241202	183900	185732562	1778	1778	1778	1778	0
126	20241202	183800	185732562	1778	1778	1778	1778	0
127	20241202	183700	185732562	1778	1778	1778	1778	0
128	20241202	183600	185732562	1778	1778	1778	1778	0
129	20241202	183500	185732562	1778	1778	1778	1778	0
130	20241202	183400	185732562	1778	1778	1778	1778	0
131	20241202	183300	185732562	1778	1778	1778	1778	0
132	20241202	183200	185732562	1778	1778	1778	1778	0
133	20241202	183100	185732562	1778	1778	1778	1778	0
134	20241202	183000	185732562	1778	1778	1778	1778	0
135	20241202	182900	185732562	1778	1778	1778	1778	0
136	20241202	182800	185732562	1778	1778	1778	1778	0
137	20241202	182700	185732562	1778	1778	1778	1778	0
138	20241202	182600	185732562	1778	1778	1778	1778	0
139	20241202	182500	185732562	1778	1778	1778	1778	0
140	20241202	182400	185732562	1778	1778	1778	1778	0
141	20241202	182300	185732562	1778	1778	1778	1778	0
142	20241202	182200	185732562	1778	1778	1778	1778	0
143	20241202	182100	185732562	1778	1778	1778	1778	0
144	20241202	182000	185732562	1778	1778	1778	1778	0
145	20241202	181900	185732562	1778	1778	1778	1778	0
146	20241202	181800	185732562	1778	1778	1778	1778	0
147	20241202	181700	185732562	1778	1778	1778	1778	0
148	20241202	181600	185732562	1778	1778	1778	1778	0
149	20241202	181500	185732562	1778	1778	1778	1778	0
150	20241202	181400	185732562	1778	1778	1778	1778	0
151	20241202	181300	185732562	1778	1778	1778	1778	0
152	20241202	181200	185732562	1778	1778	1778	1778	7195
153	20241202	181100	185732562	1778	1778	1778	1778	0
154	20241202	181000	185732562	1778	1778	1778	1778	0
155	20241202	180900	185732562	1778	1778	1778	1778	0
156	20241202	180800	185732562	1778	1778	1778	1778	0
157	20241202	180700	185732562	1778	1778	1778	1778	0
158	20241202	180600	185732562	1778	1778	1778	1778	0
159	20241202	180500	185732562	1778	1778	1778	1778	0
160	20241202	180400	185732562	1778	1778	1778	1778	0
161	20241202	180300	185732562	1778	1778	1778	1778	0
162	20241202	180200	185732562	1778	1778	1778	1778	0
163	20241202	180100	185732562	1778	1778	1778	1778	0
164	20241202	180000	185732562	1778	1778	1778	1778	0
165	20241202	175900	185732562	1778	1778	1778	1778	0
166	20241202	175800	185732562	1778	1778	1778	1778	0
167	20241202	175700	185732562	1778	1778	1778	1778	0
168	20241202	175600	185732562	1778	1778	1778	1778	0
169	20241202	175500	185732562	1778	1778	1778	1778	0
170	20241202	175400	185732562	1778	1778	1778	1778	0
171	20241202	175300	185732562	1778	1778	1778	1778	0
172	20241202	175200	185732562	1778	1778	1778	1778	0
173	20241202	175100	185732562	1778	1778	1778	1778	0
174	20241202	175000	185732562	1778	1778	1778	1778	0
175	20241202	174900	185732562	1778	1778	1778	1778	0
176	20241202	174800	185732562	1778	1778	1778	1778	0
177	20241202	174700	185732562	1778	1778	1778	1778	0
178	20241202	174600	185732562	1778	1778	1778	1778	0
179	20241202	174500	185732562	1778	1778	1778	1778	0
180	20241202	174400	185732562	1778	1778	1778	1778	0
181	20241202	174300	185732562	1778	1778	1778	1778	0
182	20241202	174200	185732562	1778	1778	1778	1778	7195
183	20241202	174100	185732562	1778	1778	1778	1778	0
184	20241202	174000	185732562	1778	1778	1778	1778	0
185	20241202	173900	185732562	1778	1778	1778	1778	0
186	20241202	173800	185732562	1778	1778	1778	1778	0
187	20241202	173700	185732562	1778	1778	1778	1778	0
188	20241202	173600	185732562	1778	1778	1778	1778	0
189	20241202	173500	185732562	1778	1778	1778	1778	0
190	20241202	173400	185732562	1778	1778	1778	1778	0
191	20241202	173300	185732562	1778	1778	1778	1778	0
192	20241202	173200	185732562	1778	1778	1778	1778	0
193	20241202	173100	185732562	1778	1778	1778	1778	0
194	20241202	173000	185732562	1778	1778	1778	1778	0
195	20241202	172900	185732562	1778	1778	1778	1778	0
196	20241202	172800	185732562	1778	1778	1778	1778	0
197	20241202	172700	185732562	1778	1778	1778	1778	0
198	20241202	172600	185732562	1778	1778	1778	1778	0
199	20241202	172500	185732562	1778	1778	1778	1778	0
200	20241202	172400	185732562	1778	1778	1778	1778	0
201	20241202	172300	185732562	1778	1778	1778	1778	0
202	20241202	172200	185732562	1778	1778	1778	1778	0
203	20241202	172100	185732562	1778	1778	1778	1778	0
204	20241202	172000	185732562	1778	1778	1778	1778	0
205	20241202	171900	185732562	1778	1778	1778	1778	0
206	20241202	171800	185732562	1778	1778	1778	1778	0
207	20241202	171700	185732562	1778	1778	1778	1778	0
208	20241202	171600	185732562	1778	1778	1778	1778	0
209	20241202	171500	185732562	1778	1778	1778	1778	0
210	20241202	171400	185732562	1778	1778	1778	1778	0
211	20241202	171300	185732562	1778	1778	1778	1778	0
212	20241202	171200	185732562	1778	1778	1778	1778	7195
213	20241202	171100	185732562	1778	1778	1778	1778	0
214	20241202	171000	185732562	1778	1778	1778	1778	0
215	20241202	170900	185732562	1778	1778	1778	1778	0
216	20241202	170800	185732562	1778	1778	1778	1778	0
217	20241202	170700	185732562	1778	1778	1778	1778	0
218	20241202	170600	185732562	1778	1778	1778	1778	0
219	20241202	170500	185732562	1778	1778	1778	1778	0
220	20241202	170400	185732562	1778	1778	1778	1778	0
221	20241202	170300	185732562	1778	1778	1778	1778	0
222	20241202	170200	185732562	1778	1778	1778	1778	0
223	20241202	170100	185732562	1778	1778	1778	1778	0
224	20241202	170000	185732562	1778	1778	1778	1778	0
225	20241202	165900	185732562	1778	1778	1778	1778	0
226	20241202	165800	185732562	1778	1778	1778	1778	0
227	20241202	165700	185732562	1778	1778	1778	1778	0
228	20241202	165600	185732562	1778	1778	1778	1778	0
229	20241202	165500	185732562	1778	1778	1778	1778	0
230	20241202	165400	185732562	1778	1778	1778	1778	0
231	20241202	165300	185732562	1778	1778	1778	1778	0
232	20241202	165200	185732562	1778	1778	1778	1778	0
233	20241202	165100	185732562	1778	1778	1778	1778	0
234	20241202	165000	185732562	1778	1778	1778	1778	0
235	20241202	164900	185732562	1778	1778	1778	1778	0
236	20241202	164800	185732562	1778	1778	1778	1778	0
237	20241202	164700	185732562	1778	1778	1778	1778	0
238	20241202	164600	185732562	1778	1778	1778	1778	0
239	20241202	164500	185732562	1778	1778	1778	1778	0
240	20241202	164400	185732562	1778	1778	1778	1778	0
241	20241202	164300	185732562	1778	1778	1778	1778	0
242	20241202	164200	185732562	1778	1778	1778	1778	7195
243	20241202	164100	185732562	1778	1778	1778	1778	0
244	20241202	164000	185732562	1778	1778	1778	1778	0
245	20241202	163900	185732562	1778	1778	1778	1778	0
246	20241202	163800	185732562	1778	1778	1778	1778	0
247	20241202	163700	185732562	1778	1778	1778	1778	0
248	20241202	163600	185732562	1778	1778	1778	1778	0
249	20241202	163500	185732562	1778	1778	1778	1778	0
250	20241202	163400	185732562	1778	1778	1778	1778	0
251	20241202	163300	185732562	1778	1778	1778	1778	0
252	20241202	163200	185732562	1778	1778	1778	1778	0
253	20241202	163100	185732562	1778	1778	1778	1778	0
254	20241202	163000	185732562	1778	1778	1778	1778	0
255	20241202	162900	185732562	1778	1778	1778	1778	0
256	20241202	162800	185732562	1778	1778	1778	1778	0
257	20241202	162700	185732562	1778	1778	1778	1778	0
258	20241202	162600	185732562	1778	1778	1778	1778	0
259	20241202	162500	185732562	1778	1778	1778	1778	0
260	20241202	162400	185732562	1778	1778	1778	1778	0
261	20241202	162300	185732562	1778	1778	1778	1778	0
262	20241202	162200	185732562	1778	1778	1778	1778	0
263	20241202	162100	185732562	1778	1778	1778	1778	0
264	20241202	162000	185732562	1778	1778	1778	1778	0
265	20241202	161900	185732562	1778	1778	1778	1778	0
266	20241202	161800	185732562	1778	1778	1778	1778	0
267	20241202	161700	185732562	1778	1778	1778	1778	0
268	20241202	161600	185732562	1778	1778	1778	1778	0
269	20241202	161500	185732562	1778	1778	1778	1778	0
270	20241202	161400	185732562	1778	1778	1778	1778	0
271	20241202	161300	185732562	1778	1778	1778	1778	0
272	20241202	161200	185732562	1778	1778	1778	1778	7195
273	20241202	161100	185732562	1778	1778	1778	1778	0
274	20241202	161000	185732562	1778	1778	1778	1778	0
275	20241202	160900	185732562	1778	1778	1778	1778	0
276	20241202	160800	185732562	1778	1778	1778	1778	0
277	20241202	160700	185732562	1778	1778	1778	1778	0
278	20241202	160600	185732562	1778	1778	1778	1778	0
279	20241202	160500	185732562	1778	1778	1778	1778	0
280	20241202	160400	185732562	1778	1778	1778	1778	0
281	20241202	160300	185732562	1778	1778	1778	1778	0
282	20241202	160200	185732562	1778	1778	1778	1778	0
283	20241202	160100	185732562	1778	1778	1778	1778	0
284	20241202	160000	185732562	1778	1778	1778	1778	0
285	20241202	155900	185732562	1778	1778	1778	1778	0
286	20241202	155800	185732562	1778	1778	1778	1778	0
287	20241202	155700	185732562	1778	1778	1778	1778	0
288	20241202	155600	185732562	1778	1778	1778	1778	0
289	20241202	155500	185732562	1778	1778	1778	1778	0
290	20241202	155400	185732562	1778	1778	1778	1778	0
291	20241202	155300	185732562	1778	1778	1778	1778	0
292	20241202	155200	185732562	1778	1778	1778	1778	0
293	20241202	155100	185732562	1778	1778	1778	1778	0
294	20241202	155000	185732562	1778	1778	1778	1778	0
295	20241202	154900	185732562	1778	1778	1778	1778	0
296	20241202	154800	185732562	1778	1778	1778	1778	0
297	20241202	154700	185732562	1778	1778	1778	1778	0
298	20241202	154600	185732562	1778	1778	1778	1778	0
299	20241202	154500	185732562	1778	1778	1778	1778	0
300	20241202	154400	185732562	1778	1778	1778	1778	0
301	20241202	154300	185732562	1778	1778	1778	1778	0
302	20241202	154200	185732562	1778	1778	1778	1778	7195
303	20241202	154100	185732562	1778	1778	1778	1778	0
304	20241202	154000	185732562	1778	1778	1778	1778	0
305	20241202	153900	185732562	1778	1778	1778	1778	0
306	20241202	153800	185732562	1778	1778	1778	1778	0
307	20241202	153700	185732562	1778	1778	1778	1778	0
308	20241202	153600	185732562	1778	1778	1778	1778	0
309	20241202	153500	185732562	1778	1778	1778	1778	0
310	20241202	153400	185732562	1778	1778	1778	1778	0
311	20241202	153300	185732562	1778	1778	1778	1778	0
312	20241202	153200	185732562	1778	1778	1778	1778	0
313	20241202	153100	185732562	1778	1778	1778	1778	0
314	20241202	153000	185732562	1778	1778	1778	1778	7195
315	20241202	152900	172939852	1791	1791	1791	1791	0
316	20241202	152800	172939852	1791	1791	1791	1791	0
317	20241202	152700	172939852	1791	1791	1791	1791	0
318	20241202	152600	172939852	1791	1791	1791	1791	0
319	20241202	152500	172939852	1791	1791	1791	1791	0
320	20241202	152400	172939852	1791	1791	1791	1791	0
321	20241202	152300	172939852	1791	1791	1791	1791	0
322	20241202	152200	172939852	1791	1791	1791	1791	0
323	20241202	152100	172939852	1791	1791	1791	1791	0
324	20241202	152000	172939852	1791	1791	1791	1791	0
325	20241202	151900	172939852	1791	1781	1791	1781	51
326	20241202	151800	172849011	1791	1781	1791	1781	51
327	20241202	151700	172758170	1791	1791	1791	1791	0
328	20241202	151600	172758170	1791	1781	1791	1781	144
329	20241202	151500	172501676	1791	1781	1791	1781	61
330	20241202	151400	172393025	1781	1781	1781	1781	1
331	20241202	151300	172391244	1792	1792	1792	1792	0
332	20241202	151200	172391244	1792	1792	1792	1792	93
333	20241202	151100	172224588	1793	1793	1793	1793	0
334	20241202	151000	172224588	1793	1793	1793	1793	0
335	20241202	150900	172224588	1793	1793	1793	1793	0
336	20241202	150800	172224588	1793	1793	1793	1793	0
337	20241202	150700	172224588	1793	1793	1793	1793	0
338	20241202	150600	172224588	1793	1793	1793	1793	0
339	20241202	150500	172224588	1793	1793	1793	1793	60
340	20241202	150400	172117008	1793	1793	1793	1793	0
341	20241202	150300	172117008	1793	1791	1793	1791	250
342	20241202	150200	171669232	1793	1793	1793	1793	0
343	20241202	150100	171669232	1793	1793	1793	1793	0
344	20241202	150000	171669232	1793	1793	1793	1793	0
345	20241202	145900	171669232	1793	1793	1793	1793	0
346	20241202	145800	171669232	1793	1793	1793	1793	0
347	20241202	145700	171669232	1793	1793	1793	1793	0
348	20241202	145600	171669232	1793	1792	1793	1792	180
349	20241202	145500	171346663	1790	1790	1790	1790	0
350	20241202	145400	171346663	1790	1790	1790	1790	500
351	20241202	145300	170451663	1779	1780	1780	1779	500
352	20241202	145200	169561813	1780	1780	1780	1780	0
353	20241202	145100	169561813	1780	1792	1793	1780	288
354	20241202	145000	169048449	1778	1778	1778	1778	0
355	20241202	144900	169048449	1778	1780	1780	1778	500
356	20241202	144800	168158829	1793	1793	1793	1793	0
357	20241202	144700	168158829	1793	1780	1793	1780	175
358	20241202	144600	167847199	1793	1793	1793	1793	0
359	20241202	144500	167847199	1793	1793	1793	1793	0
360	20241202	144400	167847199	1793	1793	1793	1792	20
361	20241202	144300	167811344	1779	1784	1784	1779	168
362	20241202	144200	167512371	1794	1794	1794	1794	10
363	20241202	144100	167494431	1790	1790	1790	1790	0
364	20241202	144000	167494431	1790	1790	1790	1790	0
365	20241202	143900	167494431	1790	1790	1790	1790	0
366	20241202	143800	167494431	1790	1790	1790	1790	0
367	20241202	143700	167494431	1790	1790	1790	1790	0
368	20241202	143600	167494431	1790	1790	1790	1790	0
369	20241202	143500	167494431	1790	1790	1790	1790	0
370	20241202	143400	167494431	1790	1790	1790	1790	0
371	20241202	143300	167494431	1790	1790	1790	1790	0
372	20241202	143200	167494431	1790	1790	1790	1790	0
373	20241202	143100	167494431	1790	1790	1790	1790	0
374	20241202	143000	167494431	1790	1793	1793	1790	4
375	20241202	142900	167487265	1794	1794	1794	1794	0
376	20241202	142800	167487265	1794	1794	1794	1794	0
377	20241202	142700	167487265	1794	1794	1794	1794	7
378	20241202	142600	167474707	1794	1794	1794	1794	14
379	20241202	142500	167449591	1794	1794	1794	1794	0
380	20241202	142400	167449591	1794	1794	1794	1794	0
381	20241202	142300	167449591	1794	1794	1794	1794	10
382	20241202	142200	167431651	1793	1793	1793	1793	0
383	20241202	142100	167431651	1793	1793	1793	1793	51
384	20241202	142000	167340208	1793	1793	1793	1793	449
385	20241202	141900	166535151	1793	1793	1793	1793	406
386	20241202	141800	165807193	1793	1793	1793	1793	0
387	20241202	141700	165807193	1793	1793	1793	1793	0
388	20241202	141600	165807193	1793	1793	1793	1793	0
389	20241202	141500	165807193	1793	1793	1793	1793	0
390	20241202	141400	165807193	1793	1793	1793	1793	0
391	20241202	141300	165807193	1793	1793	1793	1793	20
392	20241202	141200	165771333	1793	1790	1793	1790	30
393	20241202	141100	165717558	1793	1793	1793	1793	0
394	20241202	141000	165717558	1793	1793	1793	1793	0
395	20241202	140900	165717558	1793	1793	1793	1793	0
396	20241202	140800	165717558	1793	1793	1793	1793	0
397	20241202	140700	165717558	1793	1793	1793	1793	0
398	20241202	140600	165717558	1793	1793	1793	1793	0
399	20241202	140500	165717558	1793	1793	1793	1793	100
400	20241202	140400	165538258	1795	1795	1795	1795	0
401	20241202	140300	165538258	1795	1795	1795	1795	0
402	20241202	140200	165538258	1795	1795	1795	1795	0
403	20241202	140100	165538258	1795	1795	1795	1795	0
404	20241202	140000	165538258	1795	1795	1795	1795	0
405	20241202	135900	165538258	1795	1793	1795	1793	5756
406	20241202	135800	155214938	1794	1794	1794	1794	0
407	20241202	135700	155214938	1794	1792	1794	1792	4112
408	20241202	135600	147842854	1792	1792	1792	1792	0
409	20241202	135500	147842854	1792	1792	1792	1792	31
410	20241202	135400	147787302	1788	1788	1788	1788	799
411	20241202	135300	146358690	1792	1792	1792	1792	100
412	20241202	135200	146179490	1790	1788	1790	1788	6253
413	20241202	135100	134993465	1788	1783	1788	1783	8810
414	20241202	135000	119265937	1782	1776	1782	1776	4368
415	20241202	134900	111495661	1781	1779	1781	1779	2700
416	20241202	134800	106687641	1779	1777	1779	1777	280
417	20241202	134700	106190021	1779	1778	1779	1776	824
418	20241202	134600	104726412	1780	1780	1780	1780	0
419	20241202	134500	104726412	1780	1778	1780	1778	174
420	20241202	134400	104416991	1778	1778	1778	1778	12
421	20241202	134300	104395655	1778	1777	1778	1777	7
422	20241202	134200	104383212	1776	1769	1776	1769	2377
423	20241202	134100	100171859	1769	1769	1769	1769	17
424	20241202	134000	100141786	1769	1769	1769	1769	0
425	20241202	133900	100141786	1769	1769	1769	1769	0
426	20241202	133800	100141786	1769	1767	1769	1767	29
427	20241202	133700	100090541	1769	1769	1769	1769	0
428	20241202	133600	100090541	1769	1769	1769	1769	1
429	20241202	133500	100088772	1765	1765	1765	1765	0
430	20241202	133400	100088772	1765	1765	1765	1765	0
431	20241202	133300	100088772	1765	1765	1765	1765	0
432	20241202	133200	100088772	1765	1765	1765	1765	0
433	20241202	133100	100088772	1765	1765	1765	1765	0
434	20241202	133000	100088772	1765	1765	1765	1765	210
435	20241202	132900	99718122	1771	1771	1771	1771	6
436	20241202	132800	99707496	1771	1771	1771	1771	0
437	20241202	132700	99707496	1771	1771	1771	1771	1
438	20241202	132600	99705725	1765	1765	1765	1765	1000
439	20241202	132500	97940725	1771	1771	1771	1771	0
440	20241202	132400	97940725	1771	1771	1771	1771	0
441	20241202	132300	97940725	1771	1771	1771	1771	0
442	20241202	132200	97940725	1771	1771	1771	1771	0
443	20241202	132100	97940725	1771	1771	1771	1771	0
444	20241202	132000	97940725	1771	1771	1771	1771	0
445	20241202	131900	97940725	1771	1771	1771	1771	0
446	20241202	131800	97940725	1771	1771	1771	1771	0
447	20241202	131700	97940725	1771	1771	1771	1771	0
448	20241202	131600	97940725	1771	1771	1771	1771	0
449	20241202	131500	97940725	1771	1771	1771	1771	0
450	20241202	131400	97940725	1771	1771	1771	1771	4
451	20241202	131300	97933641	1771	1771	1771	1771	0
452	20241202	131200	97933641	1771	1771	1771	1771	5
453	20241202	131100	97924786	1771	1771	1771	1771	0
454	20241202	131000	97924786	1771	1771	1771	1771	0
455	20241202	130900	97924786	1771	1771	1771	1771	0
456	20241202	130800	97924786	1771	1771	1771	1771	0
457	20241202	130700	97924786	1771	1771	1771	1771	0
458	20241202	130600	97924786	1771	1771	1771	1771	0
459	20241202	130500	97924786	1771	1771	1771	1771	0
460	20241202	130400	97924786	1771	1771	1771	1771	0
461	20241202	130300	97924786	1771	1771	1771	1771	0
462	20241202	130200	97924786	1771	1771	1771	1771	0
463	20241202	130100	97924786	1771	1771	1771	1771	0
464	20241202	130000	97924786	1771	1771	1771	1771	3
465	20241202	125900	97919473	1773	1773	1773	1773	0
466	20241202	125800	97919473	1773	1773	1773	1773	0
467	20241202	125700	97919473	1773	1773	1773	1773	0
468	20241202	125600	97919473	1773	1773	1773	1773	0
469	20241202	125500	97919473	1773	1773	1773	1773	0
470	20241202	125400	97919473	1773	1773	1773	1773	0
471	20241202	125300	97919473	1773	1773	1773	1773	0
472	20241202	125200	97919473	1773	1773	1773	1773	0
473	20241202	125100	97919473	1773	1773	1773	1773	0
474	20241202	125000	97919473	1773	1762	1773	1760	400
475	20241202	124900	97214107	1776	1776	1776	1776	0
476	20241202	124800	97214107	1776	1774	1776	1774	300
477	20241202	124700	96681624	1760	1763	1763	1760	423
478	20241202	124600	95936936	1776	1776	1776	1776	0
479	20241202	124500	95936936	1776	1776	1776	1776	0
480	20241202	124400	95936936	1776	1776	1776	1776	0
481	20241202	124300	95936936	1776	1776	1776	1776	0
482	20241202	124200	95936936	1776	1776	1776	1776	0
483	20241202	124100	95936936	1776	1776	1776	1776	0
484	20241202	124000	95936936	1776	1776	1776	1776	0
485	20241202	123900	95936936	1776	1776	1776	1776	0
486	20241202	123800	95936936	1776	1776	1776	1776	0
487	20241202	123700	95936936	1776	1776	1776	1776	0
488	20241202	123600	95936936	1776	1776	1776	1776	0
489	20241202	123500	95936936	1776	1776	1776	1776	0
490	20241202	123400	95936936	1776	1776	1776	1776	0
491	20241202	123300	95936936	1776	1776	1776	1776	0
492	20241202	123200	95936936	1776	1776	1776	1776	0
493	20241202	123100	95936936	1776	1776	1776	1776	0
494	20241202	123000	95936936	1776	1776	1776	1776	0
495	20241202	122900	95936936	1776	1776	1776	1776	0
496	20241202	122800	95936936	1776	1773	1776	1773	400
497	20241202	122700	95227362	1760	1761	1761	1760	185
498	20241202	122600	94901702	1772	1772	1772	1772	20
499	20241202	122500	94866262	1773	1773	1773	1773	0
500	20241202	122400	94866262	1773	1773	1773	1773	1
501	20241202	122300	94864489	1761	1761	1761	1761	0
502	20241202	122200	94864489	1761	1761	1761	1761	0
503	20241202	122100	94864489	1761	1761	1761	1761	0
504	20241202	122000	94864489	1761	1761	1761	1761	0
505	20241202	121900	94864489	1761	1761	1761	1761	0
506	20241202	121800	94864489	1761	1761	1761	1761	0
507	20241202	121700	94864489	1761	1761	1761	1761	0
508	20241202	121600	94864489	1761	1761	1761	1761	0
509	20241202	121500	94864489	1761	1761	1761	1761	0
510	20241202	121400	94864489	1761	1761	1761	1761	257
511	20241202	121300	94411912	1773	1773	1773	1773	0
512	20241202	121200	94411912	1773	1773	1773	1773	0
513	20241202	121100	94411912	1773	1773	1773	1773	0
514	20241202	121000	94411912	1773	1773	1773	1773	0
515	20241202	120900	94411912	1773	1761	1773	1761	32
516	20241202	120800	94355548	1770	1770	1770	1770	32
517	20241202	120700	94298908	1770	1770	1770	1770	0
518	20241202	120600	94298908	1770	1770	1770	1770	0
519	20241202	120500	94298908	1770	1770	1770	1770	0
520	20241202	120400	94298908	1770	1770	1770	1770	0
521	20241202	120300	94298908	1770	1770	1770	1770	0
522	20241202	120200	94298908	1770	1770	1770	1770	0
523	20241202	120100	94298908	1770	1770	1770	1770	1
524	20241202	120000	94297138	1770	1770	1770	1770	0
525	20241202	115900	94297138	1770	1770	1770	1770	0
526	20241202	115800	94297138	1770	1770	1770	1770	50
527	20241202	115700	94208638	1770	1770	1770	1770	0
528	20241202	115600	94208638	1770	1770	1770	1770	180
529	20241202	115500	93890038	1770	1770	1770	1770	0
530	20241202	115400	93890038	1770	1769	1770	1769	322
531	20241202	115300	93320419	1769	1769	1769	1769	0
532	20241202	115200	93320419	1769	1769	1769	1769	1
533	20241202	115100	93318650	1767	1767	1767	1767	0
534	20241202	115000	93318650	1767	1767	1767	1767	0
535	20241202	114900	93318650	1767	1767	1767	1767	0
536	20241202	114800	93318650	1767	1767	1767	1767	0
537	20241202	114700	93318650	1767	1767	1767	1767	0
538	20241202	114600	93318650	1767	1767	1767	1767	100
539	20241202	114500	93141950	1770	1770	1770	1770	0
540	20241202	114400	93141950	1770	1770	1770	1770	1
541	20241202	114300	93140180	1774	1774	1774	1774	0
542	20241202	114200	93140180	1774	1774	1774	1774	0
543	20241202	114100	93140180	1774	1774	1774	1774	0
544	20241202	114000	93140180	1774	1774	1774	1774	5
545	20241202	113900	93131310	1775	1775	1775	1775	0
546	20241202	113800	93131310	1775	1775	1775	1775	30
547	20241202	113700	93078060	1776	1775	1776	1775	10
548	20241202	113600	93060309	1775	1775	1776	1757	742
549	20241202	113500	91750855	1775	1775	1775	1775	0
550	20241202	113400	91750855	1775	1775	1775	1775	0
551	20241202	113300	91750855	1775	1775	1775	1775	0
552	20241202	113200	91750855	1775	1775	1775	1775	51
553	20241202	113100	91660330	1775	1775	1775	1775	0
554	20241202	113000	91660330	1775	1775	1775	1775	1
555	20241202	112900	91658555	1776	1776	1776	1776	0
556	20241202	112800	91658555	1776	1776	1776	1776	0
557	20241202	112700	91658555	1776	1776	1776	1776	1
558	20241202	112600	91656779	1758	1758	1758	1758	0
559	20241202	112500	91656779	1758	1758	1758	1758	0
560	20241202	112400	91656779	1758	1758	1758	1758	307
561	20241202	112300	91117073	1776	1776	1776	1776	0
562	20241202	112200	91117073	1776	1776	1776	1776	239
563	20241202	112100	90692609	1776	1776	1776	1776	0
564	20241202	112000	90692609	1776	1776	1776	1776	0
565	20241202	111900	90692609	1776	1776	1776	1776	0
566	20241202	111800	90692609	1776	1776	1776	1776	0
567	20241202	111700	90692609	1776	1776	1776	1776	0
568	20241202	111600	90692609	1776	1776	1776	1776	0
569	20241202	111500	90692609	1776	1776	1776	1776	0
570	20241202	111400	90692609	1776	1776	1776	1776	0
571	20241202	111300	90692609	1776	1776	1776	1776	0
572	20241202	111200	90692609	1776	1776	1776	1776	130
573	20241202	111100	90461729	1776	1776	1776	1776	0
574	20241202	111000	90461729	1776	1774	1776	1774	500
575	20241202	110900	89574089	1776	1776	1776	1776	0
576	20241202	110800	89574089	1776	1776	1776	1776	0
577	20241202	110700	89574089	1776	1776	1776	1776	0
578	20241202	110600	89574089	1776	1776	1776	1776	248
579	20241202	110500	89133641	1776	1776	1776	1776	100
580	20241202	110400	88956041	1760	1760	1760	1760	2
581	20241202	110300	88952521	1770	1769	1770	1769	2545
582	20241202	110200	84448331	1770	1770	1770	1770	0
583	20241202	110100	84448331	1770	1770	1770	1770	0
584	20241202	110000	84448331	1770	1770	1770	1770	0
585	20241202	105900	84448331	1770	1769	1770	1769	30
586	20241202	105800	84395233	1770	1770	1770	1770	0
587	20241202	105700	84395233	1770	1770	1770	1770	0
588	20241202	105600	84395233	1770	1764	1770	1764	295
589	20241202	105500	83874613	1760	1759	1760	1759	86
590	20241202	105400	83723268	1757	1757	1757	1757	0
591	20241202	105300	83723268	1757	1757	1757	1757	0
592	20241202	105200	83723268	1757	1757	1757	1757	851
593	20241202	105100	82228061	1757	1757	1757	1757	5414
594	20241202	105000	72715663	1748	1748	1748	1748	24
595	20241202	104900	72673711	1757	1757	1757	1757	0
596	20241202	104800	72673711	1757	1757	1757	1757	14
597	20241202	104700	72649113	1758	1756	1758	1748	769
598	20241202	104600	71297695	1747	1757	1758	1747	295
599	20241202	104500	70780597	1758	1758	1758	1758	0
600	20241202	104400	70780597	1758	1758	1758	1758	30
601	20241202	104300	70727857	1759	1758	1759	1758	1001
602	20241202	104200	68967598	1750	1750	1750	1750	695
603	20241202	104100	67751348	1759	1759	1759	1759	0
604	20241202	104000	67751348	1759	1757	1759	1757	201
605	20241202	103900	67398071	1745	1745	1745	1745	100
606	20241202	103800	67223571	1744	1751	1751	1744	1536
607	20241202	103700	64538932	1759	1759	1759	1759	18
608	20241202	103600	64507270	1750	1750	1750	1750	334
609	20241202	103500	63922770	1750	1753	1753	1750	2500
610	20241202	103400	59546207	1753	1753	1753	1753	50
611	20241202	103300	59458557	1753	1753	1753	1753	37
612	20241202	103200	59393696	1754	1755	1759	1754	60
613	20241202	103100	59288174	1757	1757	1757	1757	2
614	20241202	103000	59284660	1759	1759	1759	1759	9
615	20241202	102900	59268829	1760	1760	1760	1760	0
616	20241202	102800	59268829	1760	1760	1760	1760	0
617	20241202	102700	59268829	1760	1760	1760	1760	0
618	20241202	102600	59268829	1760	1760	1760	1760	0
619	20241202	102500	59268829	1760	1760	1760	1760	0
620	20241202	102400	59268829	1760	1760	1760	1760	0
621	20241202	102300	59268829	1760	1755	1760	1755	2
622	20241202	102200	59265314	1752	1760	1761	1752	400
623	20241202	102100	58563615	1755	1760	1760	1755	11
624	20241202	102000	58544305	1761	1761	1761	1761	0
625	20241202	101900	58544305	1761	1761	1761	1761	0
626	20241202	101800	58544305	1761	1761	1761	1761	0
627	20241202	101700	58544305	1761	1761	1761	1761	0
628	20241202	101600	58544305	1761	1761	1761	1761	0
629	20241202	101500	58544305	1761	1756	1761	1756	72
630	20241202	101400	58417823	1755	1755	1755	1755	100
631	20241202	101300	58242323	1756	1761	1761	1756	451
632	20241202	101200	57450109	1757	1757	1757	1757	100
633	20241202	101100	57274409	1761	1761	1761	1761	300
634	20241202	101000	56746109	1761	1758	1761	1758	522
635	20241202	100900	55828390	1761	1761	1761	1761	0
636	20241202	100800	55828390	1761	1761	1761	1761	0
637	20241202	100700	55828390	1761	1761	1761	1761	0
638	20241202	100600	55828390	1761	1761	1761	1761	1
639	20241202	100500	55826629	1757	1757	1757	1757	0
640	20241202	100400	55826629	1757	1757	1757	1757	465
641	20241202	100300	55009624	1757	1757	1757	1757	12
642	20241202	100200	54988540	1756	1759	1760	1756	1247
643	20241202	100100	52798459	1759	1759	1759	1759	54
644	20241202	100000	52703473	1760	1760	1760	1760	602
645	20241202	095900	51643953	1761	1761	1761	1761	45
646	20241202	095800	51564708	1761	1761	1761	1761	0
647	20241202	095700	51564708	1761	1761	1761	1761	0
648	20241202	095600	51564708	1761	1761	1761	1761	1292
649	20241202	095500	49289496	1773	1773	1773	1773	1
650	20241202	095400	49287723	1761	1775	1775	1761	3100
651	20241202	095300	43821176	1784	1784	1784	1784	0
652	20241202	095200	43821176	1784	1784	1784	1784	1
653	20241202	095100	43819392	1784	1785	1785	1784	12
654	20241202	095000	43797982	1785	1785	1785	1785	100
655	20241202	094900	43619482	1785	1785	1785	1785	0
656	20241202	094800	43619482	1785	1785	1785	1785	0
657	20241202	094700	43619482	1785	1785	1785	1785	0
658	20241202	094600	43619482	1785	1775	1785	1775	300
659	20241202	094500	43085822	1775	1771	1775	1771	550
660	20241202	094400	42111768	1771	1771	1771	1771	610
661	20241202	094300	41031458	1771	1771	1771	1770	4238
662	20241202	094200	33530047	1788	1788	1788	1788	0
663	20241202	094100	33530047	1788	1788	1788	1788	0
664	20241202	094000	33530047	1788	1788	1788	1788	0
665	20241202	093900	33530047	1788	1788	1788	1788	0
666	20241202	093800	33530047	1788	1772	1788	1771	817
667	20241202	093700	32078769	1789	1789	1789	1789	0
668	20241202	093600	32078769	1789	1789	1789	1789	1
669	20241202	093500	32076980	1772	1782	1791	1772	321
670	20241202	093400	31505238	1785	1785	1785	1785	0
671	20241202	093300	31505238	1785	1778	1785	1778	102
672	20241202	093200	31323722	1779	1779	1779	1779	1
673	20241202	093100	31321943	1780	1780	1780	1777	1003
674	20241202	093000	29536612	1794	1794	1794	1794	0
675	20241202	092900	29536612	1794	1794	1794	1794	10
676	20241202	092800	29518672	1798	1798	1798	1798	0
677	20241202	092700	29518672	1798	1798	1798	1798	0
678	20241202	092600	29518672	1798	1798	1798	1798	0
679	20241202	092500	29518672	1798	1798	1798	1798	0
680	20241202	092400	29518672	1798	1798	1798	1798	1
681	20241202	092300	29516874	1799	1795	1799	1795	3
682	20241202	092200	29511485	1795	1783	1795	1771	1001
683	20241202	092100	27732428	1800	1800	1800	1800	4
684	20241202	092000	27725228	1808	1808	1808	1808	0
685	20241202	091900	27725228	1808	1808	1808	1808	0
686	20241202	091800	27725228	1808	1808	1808	1808	0
687	20241202	091700	27725228	1808	1808	1808	1808	0
688	20241202	091600	27725228	1808	1808	1808	1808	304
689	20241202	091500	27175596	1808	1808	1808	1808	304
690	20241202	091400	26625964	1808	1807	1808	1807	52
691	20241202	091300	26531950	1808	1807	1808	1807	150
692	20241202	091200	26260752	1808	1808	1809	1808	1635
693	20241202	091100	23304637	1808	1808	1808	1808	4
694	20241202	091000	23297405	1810	1810	1810	1810	0
695	20241202	090900	23297405	1810	1808	1810	1808	300
696	20241202	090800	22754704	1809	1809	1809	1800	46
697	20241202	090700	22671555	1810	1807	1810	1807	1130
698	20241202	090600	20628933	1807	1807	1807	1807	50
699	20241202	090500	20538583	1807	1807	1807	1807	0
700	20241202	090400	20538583	1807	1808	1808	1807	82
701	20241202	090300	20390382	1809	1809	1809	1809	0
702	20241202	090200	20390382	1809	1805	1809	1805	166
703	20241202	090100	20090748	1809	1809	1809	1809	56
704	20241202	090000	19989444	1810	1793	1810	1741	11199