KissMeData/205470/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	204200	5688061952	1827	1827	1827	1827	53429
3	20241205	204100	5688061952	1827	1827	1827	1827	0
4	20241205	204000	5688061952	1827	1827	1827	1827	0
5	20241205	203900	5688061952	1827	1827	1827	1827	0
6	20241205	203800	5688061952	1827	1827	1827	1827	0
7	20241205	203700	5688061952	1827	1827	1827	1827	0
8	20241205	203600	5688061952	1827	1827	1827	1827	0
9	20241205	203500	5688061952	1827	1827	1827	1827	0
10	20241205	203400	5688061952	1827	1827	1827	1827	0
11	20241205	203300	5688061952	1827	1827	1827	1827	0
12	20241205	203200	5688061952	1827	1827	1827	1827	0
13	20241205	203100	5688061952	1827	1827	1827	1827	0
14	20241205	203000	5688061952	1827	1827	1827	1827	0
15	20241205	202900	5688061952	1827	1827	1827	1827	0
16	20241205	202800	5688061952	1827	1827	1827	1827	0
17	20241205	202700	5688061952	1827	1827	1827	1827	0
18	20241205	202600	5688061952	1827	1827	1827	1827	0
19	20241205	202500	5688061952	1827	1827	1827	1827	0
20	20241205	202400	5688061952	1827	1827	1827	1827	0
21	20241205	202300	5688061952	1827	1827	1827	1827	0
22	20241205	202200	5688061952	1827	1827	1827	1827	0
23	20241205	202100	5688061952	1827	1827	1827	1827	0
24	20241205	202000	5688061952	1827	1827	1827	1827	0
25	20241205	201900	5688061952	1827	1827	1827	1827	0
26	20241205	201800	5688061952	1827	1827	1827	1827	0
27	20241205	201700	5688061952	1827	1827	1827	1827	0
28	20241205	201600	5688061952	1827	1827	1827	1827	0
29	20241205	201500	5688061952	1827	1827	1827	1827	0
30	20241205	201400	5688061952	1827	1827	1827	1827	0
31	20241205	201300	5688061952	1827	1827	1827	1827	0
32	20241205	201200	5688061952	1827	1827	1827	1827	53429
33	20241205	201100	5688061952	1827	1827	1827	1827	0
34	20241205	201000	5688061952	1827	1827	1827	1827	0
35	20241205	200900	5688061952	1827	1827	1827	1827	0
36	20241205	200800	5688061952	1827	1827	1827	1827	0
37	20241205	200700	5688061952	1827	1827	1827	1827	0
38	20241205	200600	5688061952	1827	1827	1827	1827	0
39	20241205	200500	5688061952	1827	1827	1827	1827	0
40	20241205	200400	5688061952	1827	1827	1827	1827	0
41	20241205	200300	5688061952	1827	1827	1827	1827	0
42	20241205	200200	5688061952	1827	1827	1827	1827	0
43	20241205	200100	5688061952	1827	1827	1827	1827	0
44	20241205	200000	5688061952	1827	1827	1827	1827	0
45	20241205	195900	5688061952	1827	1827	1827	1827	0
46	20241205	195800	5688061952	1827	1827	1827	1827	0
47	20241205	195700	5688061952	1827	1827	1827	1827	0
48	20241205	195600	5688061952	1827	1827	1827	1827	0
49	20241205	195500	5688061952	1827	1827	1827	1827	0
50	20241205	195400	5688061952	1827	1827	1827	1827	0
51	20241205	195300	5688061952	1827	1827	1827	1827	0
52	20241205	195200	5688061952	1827	1827	1827	1827	0
53	20241205	195100	5688061952	1827	1827	1827	1827	0
54	20241205	195000	5688061952	1827	1827	1827	1827	0
55	20241205	194900	5688061952	1827	1827	1827	1827	0
56	20241205	194800	5688061952	1827	1827	1827	1827	0
57	20241205	194700	5688061952	1827	1827	1827	1827	0
58	20241205	194600	5688061952	1827	1827	1827	1827	0
59	20241205	194500	5688061952	1827	1827	1827	1827	0
60	20241205	194400	5688061952	1827	1827	1827	1827	0
61	20241205	194300	5688061952	1827	1827	1827	1827	0
62	20241205	194200	5688061952	1827	1827	1827	1827	53429
63	20241205	194100	5688061952	1827	1827	1827	1827	0
64	20241205	194000	5688061952	1827	1827	1827	1827	0
65	20241205	193900	5688061952	1827	1827	1827	1827	0
66	20241205	193800	5688061952	1827	1827	1827	1827	0
67	20241205	193700	5688061952	1827	1827	1827	1827	0
68	20241205	193600	5688061952	1827	1827	1827	1827	0
69	20241205	193500	5688061952	1827	1827	1827	1827	0
70	20241205	193400	5688061952	1827	1827	1827	1827	0
71	20241205	193300	5688061952	1827	1827	1827	1827	0
72	20241205	193200	5688061952	1827	1827	1827	1827	0
73	20241205	193100	5688061952	1827	1827	1827	1827	0
74	20241205	193000	5688061952	1827	1827	1827	1827	0
75	20241205	192900	5688061952	1827	1827	1827	1827	0
76	20241205	192800	5688061952	1827	1827	1827	1827	0
77	20241205	192700	5688061952	1827	1827	1827	1827	0
78	20241205	192600	5688061952	1827	1827	1827	1827	0
79	20241205	192500	5688061952	1827	1827	1827	1827	0
80	20241205	192400	5688061952	1827	1827	1827	1827	0
81	20241205	192300	5688061952	1827	1827	1827	1827	0
82	20241205	192200	5688061952	1827	1827	1827	1827	0
83	20241205	192100	5688061952	1827	1827	1827	1827	0
84	20241205	192000	5688061952	1827	1827	1827	1827	0
85	20241205	191900	5688061952	1827	1827	1827	1827	0
86	20241205	191800	5688061952	1827	1827	1827	1827	0
87	20241205	191700	5688061952	1827	1827	1827	1827	0
88	20241205	191600	5688061952	1827	1827	1827	1827	0
89	20241205	191500	5688061952	1827	1827	1827	1827	0
90	20241205	191400	5688061952	1827	1827	1827	1827	0
91	20241205	191300	5688061952	1827	1827	1827	1827	0
92	20241205	191200	5688061952	1827	1827	1827	1827	53429
93	20241205	191100	5688061952	1827	1827	1827	1827	0
94	20241205	191000	5688061952	1827	1827	1827	1827	0
95	20241205	190900	5688061952	1827	1827	1827	1827	0
96	20241205	190800	5688061952	1827	1827	1827	1827	0
97	20241205	190700	5688061952	1827	1827	1827	1827	0
98	20241205	190600	5688061952	1827	1827	1827	1827	0
99	20241205	190500	5688061952	1827	1827	1827	1827	0
100	20241205	190400	5688061952	1827	1827	1827	1827	0
101	20241205	190300	5688061952	1827	1827	1827	1827	0
102	20241205	190200	5688061952	1827	1827	1827	1827	0
103	20241205	190100	5688061952	1827	1827	1827	1827	0
104	20241205	190000	5688061952	1827	1827	1827	1827	0
105	20241205	185900	5688061952	1827	1827	1827	1827	0
106	20241205	185800	5688061952	1827	1827	1827	1827	0
107	20241205	185700	5688061952	1827	1827	1827	1827	0
108	20241205	185600	5688061952	1827	1827	1827	1827	0
109	20241205	185500	5688061952	1827	1827	1827	1827	0
110	20241205	185400	5688061952	1827	1827	1827	1827	0
111	20241205	185300	5688061952	1827	1827	1827	1827	0
112	20241205	185200	5688061952	1827	1827	1827	1827	0
113	20241205	185100	5688061952	1827	1827	1827	1827	0
114	20241205	185000	5688061952	1827	1827	1827	1827	0
115	20241205	184900	5688061952	1827	1827	1827	1827	0
116	20241205	184800	5688061952	1827	1827	1827	1827	0
117	20241205	184700	5688061952	1827	1827	1827	1827	0
118	20241205	184600	5688061952	1827	1827	1827	1827	0
119	20241205	184500	5688061952	1827	1827	1827	1827	0
120	20241205	184400	5688061952	1827	1827	1827	1827	0
121	20241205	184300	5688061952	1827	1827	1827	1827	0
122	20241205	184200	5688061952	1827	1827	1827	1827	53429
123	20241205	184100	5688061952	1827	1827	1827	1827	0
124	20241205	184000	5688061952	1827	1827	1827	1827	0
125	20241205	183900	5688061952	1827	1827	1827	1827	0
126	20241205	183800	5688061952	1827	1827	1827	1827	0
127	20241205	183700	5688061952	1827	1827	1827	1827	0
128	20241205	183600	5688061952	1827	1827	1827	1827	0
129	20241205	183500	5688061952	1827	1827	1827	1827	0
130	20241205	183400	5688061952	1827	1827	1827	1827	0
131	20241205	183300	5688061952	1827	1827	1827	1827	0
132	20241205	183200	5688061952	1827	1827	1827	1827	0
133	20241205	183100	5688061952	1827	1827	1827	1827	0
134	20241205	183000	5688061952	1827	1827	1827	1827	0
135	20241205	182900	5688061952	1827	1827	1827	1827	0
136	20241205	182800	5688061952	1827	1827	1827	1827	0
137	20241205	182700	5688061952	1827	1827	1827	1827	0
138	20241205	182600	5688061952	1827	1827	1827	1827	0
139	20241205	182500	5688061952	1827	1827	1827	1827	0
140	20241205	182400	5688061952	1827	1827	1827	1827	0
141	20241205	182300	5688061952	1827	1827	1827	1827	0
142	20241205	182200	5688061952	1827	1827	1827	1827	0
143	20241205	182100	5688061952	1827	1827	1827	1827	0
144	20241205	182000	5688061952	1827	1827	1827	1827	0
145	20241205	181900	5688061952	1827	1827	1827	1827	0
146	20241205	181800	5688061952	1827	1827	1827	1827	0
147	20241205	181700	5688061952	1827	1827	1827	1827	0
148	20241205	181600	5688061952	1827	1827	1827	1827	0
149	20241205	181500	5688061952	1827	1827	1827	1827	0
150	20241205	181400	5688061952	1827	1827	1827	1827	0
151	20241205	181300	5688061952	1827	1827	1827	1827	0
152	20241205	181200	5688061952	1827	1827	1827	1827	53429
153	20241205	181100	5688061952	1827	1827	1827	1827	0
154	20241205	181000	5688061952	1827	1827	1827	1827	0
155	20241205	180900	5688061952	1827	1827	1827	1827	0
156	20241205	180800	5688061952	1827	1827	1827	1827	0
157	20241205	180700	5688061952	1827	1827	1827	1827	0
158	20241205	180600	5688061952	1827	1827	1827	1827	0
159	20241205	180500	5688061952	1827	1827	1827	1827	0
160	20241205	180400	5688061952	1827	1827	1827	1827	0
161	20241205	180300	5688061952	1827	1827	1827	1827	0
162	20241205	180200	5688061952	1827	1827	1827	1827	0
163	20241205	180100	5688061952	1827	1827	1827	1827	0
164	20241205	180000	5688061952	1827	1827	1827	1827	0
165	20241205	175900	5688061952	1827	1827	1827	1827	0
166	20241205	175800	5688061952	1827	1827	1827	1827	0
167	20241205	175700	5688061952	1827	1827	1827	1827	0
168	20241205	175600	5688061952	1827	1827	1827	1827	0
169	20241205	175500	5688061952	1827	1827	1827	1827	0
170	20241205	175400	5688061952	1827	1827	1827	1827	0
171	20241205	175300	5688061952	1827	1827	1827	1827	0
172	20241205	175200	5688061952	1827	1827	1827	1827	0
173	20241205	175100	5688061952	1827	1827	1827	1827	0
174	20241205	175000	5688061952	1827	1827	1827	1827	0
175	20241205	174900	5688061952	1827	1827	1827	1827	0
176	20241205	174800	5688061952	1827	1827	1827	1827	0
177	20241205	174700	5688061952	1827	1827	1827	1827	0
178	20241205	174600	5688061952	1827	1827	1827	1827	0
179	20241205	174500	5688061952	1827	1827	1827	1827	0
180	20241205	174400	5688061952	1827	1827	1827	1827	0
181	20241205	174300	5688061952	1827	1827	1827	1827	0
182	20241205	174200	5688061952	1827	1827	1827	1827	53429
183	20241205	174100	5688061952	1827	1827	1827	1827	0
184	20241205	174000	5688061952	1827	1827	1827	1827	0
185	20241205	173900	5688061952	1827	1827	1827	1827	0
186	20241205	173800	5688061952	1827	1827	1827	1827	0
187	20241205	173700	5688061952	1827	1827	1827	1827	0
188	20241205	173600	5688061952	1827	1827	1827	1827	0
189	20241205	173500	5688061952	1827	1827	1827	1827	0
190	20241205	173400	5688061952	1827	1827	1827	1827	0
191	20241205	173300	5688061952	1827	1827	1827	1827	0
192	20241205	173200	5688061952	1827	1827	1827	1827	0
193	20241205	173100	5688061952	1827	1827	1827	1827	0
194	20241205	173000	5688061952	1827	1827	1827	1827	0
195	20241205	172900	5688061952	1827	1827	1827	1827	0
196	20241205	172800	5688061952	1827	1827	1827	1827	0
197	20241205	172700	5688061952	1827	1827	1827	1827	0
198	20241205	172600	5688061952	1827	1827	1827	1827	0
199	20241205	172500	5688061952	1827	1827	1827	1827	0
200	20241205	172400	5688061952	1827	1827	1827	1827	0
201	20241205	172300	5688061952	1827	1827	1827	1827	0
202	20241205	172200	5688061952	1827	1827	1827	1827	0
203	20241205	172100	5688061952	1827	1827	1827	1827	0
204	20241205	172000	5688061952	1827	1827	1827	1827	0
205	20241205	171900	5688061952	1827	1827	1827	1827	0
206	20241205	171800	5688061952	1827	1827	1827	1827	0
207	20241205	171700	5688061952	1827	1827	1827	1827	0
208	20241205	171600	5688061952	1827	1827	1827	1827	0
209	20241205	171500	5688061952	1827	1827	1827	1827	0
210	20241205	171400	5688061952	1827	1827	1827	1827	0
211	20241205	171300	5688061952	1827	1827	1827	1827	0
212	20241205	171200	5688061952	1827	1827	1827	1827	53429
213	20241205	171100	5688061952	1827	1827	1827	1827	0
214	20241205	171000	5688061952	1827	1827	1827	1827	0
215	20241205	170900	5688061952	1827	1827	1827	1827	0
216	20241205	170800	5688061952	1827	1827	1827	1827	0
217	20241205	170700	5688061952	1827	1827	1827	1827	0
218	20241205	170600	5688061952	1827	1827	1827	1827	0
219	20241205	170500	5688061952	1827	1827	1827	1827	0
220	20241205	170400	5688061952	1827	1827	1827	1827	0
221	20241205	170300	5688061952	1827	1827	1827	1827	0
222	20241205	170200	5688061952	1827	1827	1827	1827	0
223	20241205	170100	5688061952	1827	1827	1827	1827	0
224	20241205	170000	5688061952	1827	1827	1827	1827	0
225	20241205	165900	5688061952	1827	1827	1827	1827	0
226	20241205	165800	5688061952	1827	1827	1827	1827	0
227	20241205	165700	5688061952	1827	1827	1827	1827	0
228	20241205	165600	5688061952	1827	1827	1827	1827	0
229	20241205	165500	5688061952	1827	1827	1827	1827	0
230	20241205	165400	5688061952	1827	1827	1827	1827	0
231	20241205	165300	5688061952	1827	1827	1827	1827	0
232	20241205	165200	5688061952	1827	1827	1827	1827	0
233	20241205	165100	5688061952	1827	1827	1827	1827	0
234	20241205	165000	5688061952	1827	1827	1827	1827	0
235	20241205	164900	5688061952	1827	1827	1827	1827	0
236	20241205	164800	5688061952	1827	1827	1827	1827	0
237	20241205	164700	5688061952	1827	1827	1827	1827	0
238	20241205	164600	5688061952	1827	1827	1827	1827	0
239	20241205	164500	5688061952	1827	1827	1827	1827	0
240	20241205	164400	5688061952	1827	1827	1827	1827	0
241	20241205	164300	5688061952	1827	1827	1827	1827	0
242	20241205	164200	5688061952	1827	1827	1827	1827	53429
243	20241205	164100	5688061952	1827	1827	1827	1827	0
244	20241205	164000	5688061952	1827	1827	1827	1827	0
245	20241205	163900	5688061952	1827	1827	1827	1827	0
246	20241205	163800	5688061952	1827	1827	1827	1827	0
247	20241205	163700	5688061952	1827	1827	1827	1827	0
248	20241205	163600	5688061952	1827	1827	1827	1827	0
249	20241205	163500	5688061952	1827	1827	1827	1827	0
250	20241205	163400	5688061952	1827	1827	1827	1827	0
251	20241205	163300	5688061952	1827	1827	1827	1827	0
252	20241205	163200	5688061952	1827	1827	1827	1827	0
253	20241205	163100	5688061952	1827	1827	1827	1827	0
254	20241205	163000	5688061952	1827	1827	1827	1827	0
255	20241205	162900	5688061952	1827	1827	1827	1827	0
256	20241205	162800	5688061952	1827	1827	1827	1827	0
257	20241205	162700	5688061952	1827	1827	1827	1827	0
258	20241205	162600	5688061952	1827	1827	1827	1827	0
259	20241205	162500	5688061952	1827	1827	1827	1827	0
260	20241205	162400	5688061952	1827	1827	1827	1827	0
261	20241205	162300	5688061952	1827	1827	1827	1827	0
262	20241205	162200	5688061952	1827	1827	1827	1827	0
263	20241205	162100	5688061952	1827	1827	1827	1827	0
264	20241205	162000	5688061952	1827	1827	1827	1827	0
265	20241205	161900	5688061952	1827	1827	1827	1827	0
266	20241205	161800	5688061952	1827	1827	1827	1827	0
267	20241205	161700	5688061952	1827	1827	1827	1827	0
268	20241205	161600	5688061952	1827	1827	1827	1827	0
269	20241205	161500	5688061952	1827	1827	1827	1827	0
270	20241205	161400	5688061952	1827	1827	1827	1827	0
271	20241205	161300	5688061952	1827	1827	1827	1827	0
272	20241205	161200	5688061952	1827	1827	1827	1827	53429
273	20241205	161100	5688061952	1827	1827	1827	1827	0
274	20241205	161000	5688061952	1827	1827	1827	1827	0
275	20241205	160900	5688061952	1827	1827	1827	1827	0
276	20241205	160800	5688061952	1827	1827	1827	1827	0
277	20241205	160700	5688061952	1827	1827	1827	1827	0
278	20241205	160600	5688061952	1827	1827	1827	1827	0
279	20241205	160500	5688061952	1827	1827	1827	1827	0
280	20241205	160400	5688061952	1827	1827	1827	1827	0
281	20241205	160300	5688061952	1827	1827	1827	1827	0
282	20241205	160200	5688061952	1827	1827	1827	1827	0
283	20241205	160100	5688061952	1827	1827	1827	1827	0
284	20241205	160000	5688061952	1827	1827	1827	1827	0
285	20241205	155900	5688061952	1827	1827	1827	1827	0
286	20241205	155800	5688061952	1827	1827	1827	1827	0
287	20241205	155700	5688061952	1827	1827	1827	1827	0
288	20241205	155600	5688061952	1827	1827	1827	1827	0
289	20241205	155500	5688061952	1827	1827	1827	1827	0
290	20241205	155400	5688061952	1827	1827	1827	1827	0
291	20241205	155300	5688061952	1827	1827	1827	1827	0
292	20241205	155200	5688061952	1827	1827	1827	1827	0
293	20241205	155100	5688061952	1827	1827	1827	1827	0
294	20241205	155000	5688061952	1827	1827	1827	1827	0
295	20241205	154900	5688061952	1827	1827	1827	1827	0
296	20241205	154800	5688061952	1827	1827	1827	1827	0
297	20241205	154700	5688061952	1827	1827	1827	1827	0
298	20241205	154600	5688061952	1827	1827	1827	1827	0
299	20241205	154500	5688061952	1827	1827	1827	1827	0
300	20241205	154400	5688061952	1827	1827	1827	1827	0
301	20241205	154300	5688061952	1827	1827	1827	1827	0
302	20241205	154200	5688061952	1827	1827	1827	1827	53429
303	20241205	154100	5688061952	1827	1827	1827	1827	0
304	20241205	154000	5688061952	1827	1827	1827	1827	0
305	20241205	153900	5688061952	1827	1827	1827	1827	0
306	20241205	153800	5688061952	1827	1827	1827	1827	0
307	20241205	153700	5688061952	1827	1827	1827	1827	0
308	20241205	153600	5688061952	1827	1827	1827	1827	0
309	20241205	153500	5688061952	1827	1827	1827	1827	0
310	20241205	153400	5688061952	1827	1827	1827	1827	0
311	20241205	153300	5688061952	1827	1827	1827	1827	0
312	20241205	153200	5688061952	1827	1827	1827	1827	0
313	20241205	153100	5688061952	1827	1827	1827	1827	0
314	20241205	153000	5688061952	1827	1827	1827	1827	53429
315	20241205	152900	5590447169	1833	1833	1833	1833	0
316	20241205	152800	5590447169	1833	1833	1833	1833	0
317	20241205	152700	5590447169	1833	1833	1833	1833	0
318	20241205	152600	5590447169	1833	1833	1833	1833	0
319	20241205	152500	5590447169	1833	1833	1833	1833	0
320	20241205	152400	5590447169	1833	1833	1833	1833	0
321	20241205	152300	5590447169	1833	1833	1833	1833	0
322	20241205	152200	5590447169	1833	1833	1833	1833	0
323	20241205	152100	5590447169	1833	1833	1833	1833	0
324	20241205	152000	5590447169	1833	1833	1833	1833	0
325	20241205	151900	5590447169	1833	1830	1833	1829	8865
326	20241205	151800	5574218501	1832	1833	1835	1830	28235
327	20241205	151700	5522506130	1835	1836	1836	1833	15171
328	20241205	151600	5494657252	1835	1833	1837	1832	14678
329	20241205	151500	5467717449	1832	1836	1836	1832	13464
330	20241205	151400	5443040509	1834	1836	1837	1834	5115
331	20241205	151300	5433644532	1837	1837	1837	1837	222
332	20241205	151200	5433236718	1838	1832	1838	1832	515
333	20241205	151100	5432293178	1840	1835	1840	1831	13947
334	20241205	151000	5406731836	1834	1834	1843	1834	651
335	20241205	150900	5405533141	1843	1837	1843	1837	7762
336	20241205	150800	5391245499	1837	1834	1837	1832	4002
337	20241205	150700	5383911397	1834	1835	1837	1834	2458
338	20241205	150600	5379402554	1834	1844	1844	1834	22028
339	20241205	150500	5338869431	1842	1843	1844	1842	4199
340	20241205	150400	5331134650	1844	1843	1845	1843	1378
341	20241205	150300	5328592795	1843	1844	1844	1843	347
342	20241205	150200	5327953056	1845	1845	1845	1842	806
343	20241205	150100	5326466968	1841	1846	1846	1841	2795
344	20241205	150000	5321314496	1845	1839	1845	1839	12126
345	20241205	145900	5298992964	1840	1838	1840	1838	3474
346	20241205	145800	5292603620	1838	1835	1838	1835	6857
347	20241205	145700	5280007122	1834	1833	1834	1829	3320
348	20241205	145600	5273923008	1830	1831	1832	1830	5215
349	20241205	145500	5264374154	1830	1831	1831	1830	2522
350	20241205	145400	5259757088	1831	1826	1833	1826	1464
351	20241205	145300	5257079121	1825	1836	1836	1825	9431
352	20241205	145200	5239863373	1837	1825	1838	1825	4555
353	20241205	145100	5231521156	1825	1822	1827	1821	6102
354	20241205	145000	5220387791	1825	1825	1825	1821	15944
355	20241205	144900	5191332499	1826	1827	1827	1825	2018
356	20241205	144800	5187648599	1826	1827	1828	1826	2302
357	20241205	144700	5183444029	1826	1830	1831	1826	7853
358	20241205	144600	5169086567	1831	1835	1835	1830	3601
359	20241205	144500	5162494966	1835	1835	1836	1830	40267
360	20241205	144400	5088773107	1835	1836	1838	1835	6270
361	20241205	144300	5077262533	1838	1838	1840	1836	4044
362	20241205	144200	5069832900	1837	1842	1842	1836	29126
363	20241205	144100	5016256757	1843	1843	1843	1843	768
364	20241205	144000	5014841333	1843	1842	1843	1842	1721
365	20241205	143900	5011670250	1845	1847	1847	1842	11062
366	20241205	143800	4991276518	1849	1849	1849	1849	66
367	20241205	143700	4991154484	1850	1849	1850	1849	2396
368	20241205	143600	4986722009	1849	1849	1849	1849	374
369	20241205	143500	4986030483	1849	1848	1850	1848	823
370	20241205	143400	4984509070	1848	1844	1848	1844	2093
371	20241205	143300	4980642532	1844	1847	1848	1844	1762
372	20241205	143200	4977389050	1848	1847	1848	1847	3873
373	20241205	143100	4970235607	1847	1847	1848	1846	2455
374	20241205	143000	4965701329	1847	1845	1847	1844	10242
375	20241205	142900	4946798250	1845	1846	1846	1844	7614
376	20241205	142800	4932752395	1846	1846	1846	1846	1257
377	20241205	142700	4930431973	1846	1848	1848	1846	915
378	20241205	142600	4928742637	1846	1845	1848	1845	1007
379	20241205	142500	4926883704	1845	1848	1848	1845	7545
380	20241205	142400	4912953902	1850	1850	1850	1848	1229
381	20241205	142300	4910682654	1848	1849	1850	1848	6954
382	20241205	142200	4897829490	1849	1849	1850	1849	2387
383	20241205	142100	4893415865	1849	1851	1851	1849	4883
384	20241205	142000	4884381346	1851	1853	1853	1851	1441
385	20241205	141900	4881712003	1854	1854	1854	1854	210
386	20241205	141800	4881322663	1854	1855	1856	1854	1003
387	20241205	141700	4879462099	1855	1849	1855	1849	2819
388	20241205	141600	4874234303	1849	1855	1855	1849	23041
389	20241205	141500	4831591213	1853	1854	1855	1853	5019
390	20241205	141400	4822289876	1855	1854	1855	1853	2686
391	20241205	141300	4817309920	1854	1855	1856	1854	8989
392	20241205	141200	4800643670	1855	1857	1857	1855	14109
393	20241205	141100	4774462958	1858	1857	1858	1856	259
394	20241205	141000	4773982048	1858	1857	1858	1855	23970
395	20241205	140900	4729501969	1858	1859	1859	1858	18999
396	20241205	140800	4694198224	1858	1861	1861	1858	24851
397	20241205	140700	4647981134	1866	1861	1867	1860	2220
398	20241205	140600	4643843763	1861	1862	1867	1860	7671
399	20241205	140500	4629571413	1868	1868	1868	1868	0
400	20241205	140400	4629571413	1868	1864	1868	1861	15051
401	20241205	140300	4601544176	1869	1864	1869	1864	648
402	20241205	140200	4600336299	1864	1867	1867	1864	3562
403	20241205	140100	4593692659	1870	1870	1870	1866	1589
404	20241205	140000	4590725881	1867	1869	1870	1866	7309
405	20241205	135900	4577086366	1870	1870	1870	1868	184
406	20241205	135800	4576742316	1870	1867	1870	1867	244
407	20241205	135700	4576286762	1867	1867	1870	1867	664
408	20241205	135600	4575047071	1870	1867	1870	1866	1217
409	20241205	135500	4572775102	1870	1870	1870	1869	421
410	20241205	135400	4571988242	1869	1868	1869	1868	1143
411	20241205	135300	4569852275	1869	1864	1869	1864	3758
412	20241205	135200	4562842086	1869	1864	1870	1864	1015
413	20241205	135100	4560950050	1871	1871	1871	1871	0
414	20241205	135000	4560950050	1871	1862	1871	1862	105
415	20241205	134900	4560754504	1871	1867	1871	1862	5723
416	20241205	134800	4550080389	1871	1871	1871	1871	62
417	20241205	134700	4549964387	1871	1871	1871	1871	267
418	20241205	134600	4549464830	1872	1872	1872	1871	2054
419	20241205	134500	4545619756	1872	1871	1872	1867	10202
420	20241205	134400	4526566900	1871	1870	1872	1870	222
421	20241205	134300	4526151734	1870	1870	1872	1868	4105
422	20241205	134200	4518482378	1872	1869	1872	1869	64
423	20241205	134100	4518362573	1872	1870	1872	1870	636
424	20241205	134000	4517173051	1872	1873	1873	1872	160
425	20241205	133900	4516873431	1873	1872	1874	1869	508
426	20241205	133800	4515922411	1872	1872	1872	1872	1488
427	20241205	133700	4513136875	1872	1869	1872	1869	111
428	20241205	133600	4512929383	1872	1870	1872	1868	716
429	20241205	133500	4511591179	1871	1872	1872	1867	3028
430	20241205	133400	4505934426	1870	1870	1870	1870	5
431	20241205	133300	4505925076	1872	1870	1872	1869	251
432	20241205	133200	4505455953	1872	1869	1872	1869	7199
433	20241205	133100	4491994016	1869	1867	1869	1867	507
434	20241205	133000	4491047445	1867	1867	1867	1867	103
435	20241205	132900	4490855144	1867	1865	1867	1862	2705
436	20241205	132800	4485808933	1865	1865	1865	1865	0
437	20241205	132700	4485808933	1865	1863	1865	1862	484
438	20241205	132600	4484907635	1863	1863	1866	1863	2292
439	20241205	132500	4480637633	1866	1865	1866	1864	3018
440	20241205	132400	4475009961	1865	1865	1865	1865	84
441	20241205	132300	4474853301	1866	1865	1866	1865	78
442	20241205	132200	4474707780	1866	1864	1866	1862	5056
443	20241205	132100	4465288293	1867	1867	1867	1864	277
444	20241205	132000	4464771956	1867	1864	1867	1864	983
445	20241205	131900	4462939550	1867	1867	1867	1867	0
446	20241205	131800	4462939550	1867	1867	1867	1867	0
447	20241205	131700	4462939550	1867	1864	1867	1864	1020
448	20241205	131600	4461038186	1864	1864	1864	1864	0
449	20241205	131500	4461038186	1864	1864	1864	1863	2314
450	20241205	131400	4456726999	1867	1867	1867	1864	3165
451	20241205	131300	4450827349	1869	1866	1869	1866	567
452	20241205	131200	4449769264	1869	1866	1869	1866	1121
453	20241205	131100	4447677475	1870	1870	1870	1866	437
454	20241205	131000	4446862025	1866	1866	1870	1866	549
455	20241205	130900	4445836699	1870	1866	1871	1866	524
456	20241205	130800	4444858906	1871	1871	1871	1871	9
457	20241205	130700	4444842067	1873	1873	1873	1873	3
458	20241205	130600	4444836448	1873	1872	1873	1864	3659
459	20241205	130500	4437994799	1872	1872	1872	1872	0
460	20241205	130400	4437994799	1872	1865	1872	1861	6482
461	20241205	130300	4425920428	1872	1872	1872	1872	2
462	20241205	130200	4425916684	1872	1866	1872	1863	738
463	20241205	130100	4424537895	1872	1873	1873	1867	2352
464	20241205	130000	4420142077	1870	1873	1873	1870	619
465	20241205	125900	4418983914	1873	1873	1873	1873	1903
466	20241205	125800	4415419595	1873	1870	1873	1870	53
467	20241205	125700	4415320479	1873	1873	1873	1869	1839
468	20241205	125600	4411881519	1871	1872	1874	1871	5618
469	20241205	125500	4401361044	1873	1873	1874	1870	6216
470	20241205	125400	4389728590	1875	1875	1875	1872	1313
471	20241205	125300	4387268176	1875	1876	1876	1875	17
472	20241205	125200	4387236299	1876	1872	1876	1871	951
473	20241205	125100	4385456744	1876	1878	1878	1871	3914
474	20241205	125000	4378128972	1878	1874	1878	1871	5042
475	20241205	124900	4368676279	1878	1878	1878	1878	85
476	20241205	124800	4368516649	1879	1870	1879	1870	6778
477	20241205	124700	4355795925	1874	1873	1874	1870	3169
478	20241205	124600	4349865496	1874	1870	1874	1870	2432
479	20241205	124500	4345317397	1870	1869	1870	1868	604
480	20241205	124400	4344188918	1870	1869	1870	1869	1173
481	20241205	124300	4341996080	1869	1867	1869	1867	1411
482	20241205	124200	4339361691	1867	1865	1867	1862	1511
483	20241205	124100	4336546066	1865	1865	1865	1861	1496
484	20241205	124000	4333756358	1861	1861	1861	1861	43
485	20241205	123900	4333676335	1860	1860	1860	1860	0
486	20241205	123800	4333676335	1860	1861	1861	1860	250
487	20241205	123700	4333211310	1865	1860	1865	1860	242
488	20241205	123600	4332761175	1860	1862	1862	1860	5774
489	20241205	123500	4322019510	1867	1867	1867	1867	1
490	20241205	123400	4322017643	1860	1867	1867	1859	19600
491	20241205	123300	4285530303	1866	1867	1867	1866	2
492	20241205	123200	4285526570	1865	1865	1865	1865	290
493	20241205	123100	4284985720	1865	1865	1865	1864	510
494	20241205	123000	4284035060	1865	1867	1867	1865	1205
495	20241205	122900	4281787217	1867	1865	1867	1865	504
496	20241205	122800	4280847249	1865	1865	1865	1865	156
497	20241205	122700	4280556309	1864	1865	1865	1864	329
498	20241205	122600	4279942994	1865	1867	1869	1865	318
499	20241205	122500	4279349704	1869	1866	1869	1864	6528
500	20241205	122400	4267174924	1866	1868	1868	1866	2539
501	20241205	122300	4262432650	1866	1866	1866	1865	718
502	20241205	122200	4261092950	1866	1869	1869	1866	2202
503	20241205	122100	4256982621	1867	1866	1867	1866	56
504	20241205	122000	4256878087	1866	1869	1869	1866	2648
505	20241205	121900	4251934568	1869	1866	1869	1866	249
506	20241205	121800	4251469931	1866	1866	1866	1866	300
507	20241205	121700	4250910131	1870	1870	1870	1870	1
508	20241205	121600	4250908261	1870	1865	1870	1865	1804
509	20241205	121500	4247541321	1865	1864	1865	1861	4537
510	20241205	121400	4239089288	1865	1870	1870	1865	5154
511	20241205	121300	4229471556	1871	1871	1871	1871	0
512	20241205	121200	4229471556	1871	1871	1871	1871	1135
513	20241205	121100	4227347971	1871	1871	1871	1866	2506
514	20241205	121000	4222671517	1866	1870	1871	1866	8483
515	20241205	120900	4206823001	1871	1871	1871	1871	363
516	20241205	120800	4206143828	1871	1872	1872	1871	132
517	20241205	120700	4205896854	1872	1871	1872	1870	1775
518	20241205	120600	4202576772	1872	1872	1872	1872	100
519	20241205	120500	4202389572	1872	1871	1872	1870	1720
520	20241205	120400	4199171576	1872	1872	1872	1871	4323
521	20241205	120300	4191083229	1874	1872	1874	1872	295
522	20241205	120200	4190530987	1872	1873	1873	1872	6644
523	20241205	120100	4178092030	1874	1874	1874	1874	69
524	20241205	120000	4177962724	1874	1874	1874	1874	1283
525	20241205	115900	4175558382	1874	1874	1874	1874	2049
526	20241205	115800	4171718556	1875	1875	1875	1875	3
527	20241205	115700	4171712931	1875	1876	1877	1874	6935
528	20241205	115600	4158710602	1876	1877	1877	1876	1669
529	20241205	115500	4155579458	1878	1877	1878	1876	307
530	20241205	115400	4155003395	1877	1879	1879	1877	500
531	20241205	115300	4154064095	1879	1879	1879	1879	710
532	20241205	115200	4152730005	1879	1879	1880	1877	10377
533	20241205	115100	4133233826	1880	1879	1880	1879	668
534	20241205	115000	4131978153	1879	1877	1879	1877	1139
535	20241205	114900	4129838844	1878	1877	1878	1876	2732
536	20241205	114800	4124710758	1877	1876	1877	1875	3967
537	20241205	114700	4117271046	1876	1877	1877	1876	1774
538	20241205	114600	4113942644	1879	1880	1880	1878	127
539	20241205	114500	4113704002	1880	1876	1880	1876	2013
540	20241205	114400	4109921279	1876	1877	1877	1876	6317
541	20241205	114300	4098069830	1877	1879	1880	1877	5346
542	20241205	114200	4088023557	1879	1877	1879	1877	4814
543	20241205	114100	4078985437	1876	1875	1876	1875	1985
544	20241205	114000	4075262328	1876	1872	1876	1871	3070
545	20241205	113900	4069509300	1872	1875	1875	1872	213
546	20241205	113800	4069110510	1871	1870	1871	1870	598
547	20241205	113700	4067991984	1876	1872	1876	1869	2524
548	20241205	113600	4063264842	1872	1872	1872	1870	6475
549	20241205	113500	4051154530	1872	1872	1872	1870	1205
550	20241205	113400	4048900128	1872	1869	1875	1869	705
551	20241205	113300	4047580965	1869	1876	1876	1868	2531
552	20241205	113200	4042846057	1876	1876	1876	1875	2094
553	20241205	113100	4038917723	1874	1874	1875	1874	3307
554	20241205	113000	4032720354	1874	1868	1874	1868	8554
555	20241205	112900	4016694139	1872	1872	1872	1872	1451
556	20241205	112800	4013977867	1868	1869	1869	1868	350
557	20241205	112700	4013324066	1872	1868	1872	1868	628
558	20241205	112600	4012149762	1868	1862	1868	1862	3050
559	20241205	112500	4006470656	1862	1869	1871	1860	3315
560	20241205	112400	4000287093	1871	1874	1874	1871	1222
561	20241205	112300	3997998031	1874	1877	1877	1873	3669
562	20241205	112200	3991119347	1877	1868	1877	1868	24431
563	20241205	112100	3945418638	1868	1867	1868	1864	408
564	20241205	112000	3944657039	1868	1867	1868	1867	33
565	20241205	111900	3944595427	1867	1868	1868	1867	1446
566	20241205	111800	3941894972	1868	1867	1868	1865	2627
567	20241205	111700	3936994340	1867	1868	1868	1865	231
568	20241205	111600	3936563051	1865	1861	1865	1861	1374
569	20241205	111500	3934004254	1865	1865	1865	1863	788
570	20241205	111400	3932534690	1855	1858	1865	1854	16335
571	20241205	111300	3902174754	1857	1857	1857	1854	3554
572	20241205	111200	3895579559	1857	1858	1858	1857	740
573	20241205	111100	3894205150	1858	1855	1858	1853	2765
574	20241205	111000	3889076052	1856	1856	1856	1855	9857
575	20241205	110900	3870785841	1856	1858	1858	1856	985
576	20241205	110800	3868957670	1857	1860	1860	1857	7372
577	20241205	110700	3855260205	1860	1861	1861	1858	4246
578	20241205	110600	3847365280	1861	1861	1867	1861	1649
579	20241205	110500	3844292658	1861	1859	1861	1859	140
580	20241205	110400	3844032218	1859	1864	1872	1859	23254
581	20241205	110300	3800734096	1864	1874	1874	1864	13332
582	20241205	110200	3775866531	1874	1874	1874	1874	1305
583	20241205	110100	3773420961	1874	1874	1874	1866	273
584	20241205	110000	3772910232	1874	1878	1878	1866	6585
585	20241205	105900	3760613206	1878	1874	1878	1865	7836
586	20241205	105800	3745925767	1874	1868	1874	1863	12356
587	20241205	105700	3722864311	1868	1869	1870	1867	8508
588	20241205	105600	3706973522	1868	1868	1869	1867	3036
589	20241205	105500	3701303476	1868	1869	1869	1866	8246
590	20241205	105400	3685904922	1870	1873	1873	1867	15062
591	20241205	105300	3657745208	1873	1880	1883	1873	24172
592	20241205	105200	3612331438	1881	1885	1887	1881	60416
593	20241205	105100	3498551028	1885	1888	1890	1885	8748
594	20241205	105000	3482045354	1888	1894	1894	1887	8191
595	20241205	104900	3466575730	1894	1902	1902	1890	8777
596	20241205	104800	3449973218	1903	1890	1907	1884	81305
597	20241205	104700	3295587205	1890	1879	1891	1878	11868
598	20241205	104600	3273204000	1890	1890	1891	1875	30951
599	20241205	104500	3214833516	1891	1894	1894	1890	20670
600	20241205	104400	3175737382	1895	1894	1898	1890	29927
601	20241205	104300	3119086844	1894	1890	1896	1887	15325
602	20241205	104200	3090086578	1892	1899	1899	1885	34723
603	20241205	104100	3024457962	1894	1867	1910	1867	142581
604	20241205	104000	2754477111	1866	1865	1867	1865	22020
605	20241205	103900	2713388149	1865	1860	1867	1860	2069
606	20241205	103800	2709528590	1860	1861	1861	1860	2399
607	20241205	103700	2705066055	1861	1861	1861	1857	1671
608	20241205	103600	2701956688	1856	1868	1868	1856	10043
609	20241205	103500	2683270238	1868	1872	1872	1867	3354
610	20241205	103400	2677007539	1872	1872	1872	1869	694
611	20241205	103300	2675708404	1872	1869	1872	1869	5460
612	20241205	103200	2665495565	1872	1865	1872	1865	3744
613	20241205	103100	2658504683	1865	1861	1865	1861	1701
614	20241205	103000	2655339021	1861	1866	1866	1861	1035
615	20241205	102900	2653410565	1867	1867	1867	1862	12722
616	20241205	102800	2629699865	1866	1873	1873	1866	7465
617	20241205	102700	2615756729	1873	1871	1874	1868	3454
618	20241205	102600	2609290393	1872	1868	1873	1868	8491
619	20241205	102500	2593398731	1871	1877	1878	1868	21538
620	20241205	102400	2553035282	1877	1872	1882	1872	5779
621	20241205	102300	2542166608	1882	1880	1882	1867	26072
622	20241205	102200	2493238412	1880	1878	1883	1877	20261
623	20241205	102100	2455160557	1878	1870	1883	1870	27506
624	20241205	102000	2403565999	1865	1874	1874	1865	13721
625	20241205	101900	2377906157	1874	1863	1874	1862	50926
626	20241205	101800	2282723831	1864	1853	1864	1852	40688
627	20241205	101700	2207110387	1852	1845	1853	1840	25342
628	20241205	101600	2160315495	1845	1841	1845	1840	8414
629	20241205	101500	2144803952	1841	1835	1841	1835	12226
630	20241205	101400	2122324166	1835	1833	1835	1832	3639
631	20241205	101300	2115654215	1832	1831	1834	1831	1498
632	20241205	101200	2112910941	1830	1830	1831	1830	722
633	20241205	101100	2111589463	1830	1831	1831	1830	912
634	20241205	101000	2109919675	1831	1830	1831	1830	1388
635	20241205	100900	2107379215	1830	1828	1830	1827	10367
636	20241205	100800	2088423768	1828	1826	1828	1825	976
637	20241205	100700	2086641747	1825	1826	1826	1825	3881
638	20241205	100600	2079558727	1826	1827	1827	1826	200
639	20241205	100500	2079193517	1827	1825	1827	1825	3148
640	20241205	100400	2073447231	1825	1826	1826	1825	1276
641	20241205	100300	2071117818	1826	1830	1830	1825	4307
642	20241205	100200	2063253736	1830	1826	1831	1825	793
643	20241205	100100	2061805718	1826	1827	1827	1825	6363
644	20241205	100000	2050185722	1827	1832	1832	1826	4024
645	20241205	095900	2042821664	1831	1831	1834	1827	2439
646	20241205	095800	2038357425	1830	1827	1830	1827	1256
647	20241205	095700	2036059113	1830	1825	1834	1825	6572
648	20241205	095600	2024027454	1825	1827	1830	1825	12417
649	20241205	095500	2001357742	1828	1829	1830	1827	7345
650	20241205	095400	1987929897	1829	1832	1835	1829	10038
651	20241205	095300	1969557697	1835	1839	1839	1835	491
652	20241205	095200	1968655505	1839	1829	1841	1829	6785
653	20241205	095100	1956191661	1829	1828	1829	1828	4246
654	20241205	095000	1948426271	1829	1832	1832	1829	1439
655	20241205	094900	1945794199	1833	1829	1833	1829	527
656	20241205	094800	1944830312	1829	1829	1829	1828	4166
657	20241205	094700	1937211486	1828	1828	1834	1828	5299
658	20241205	094600	1927524284	1828	1835	1840	1828	10401
659	20241205	094500	1908463491	1835	1839	1840	1835	13864
660	20241205	094400	1882988329	1839	1840	1840	1836	830
661	20241205	094300	1881463961	1842	1840	1842	1834	10761
662	20241205	094200	1861662897	1842	1842	1842	1839	5981
663	20241205	094100	1850651017	1840	1834	1841	1827	13296
664	20241205	094000	1826262483	1833	1837	1838	1833	6970
665	20241205	093900	1813458202	1835	1831	1835	1831	18080
666	20241205	093800	1780313064	1831	1830	1831	1828	4972
667	20241205	093700	1771220678	1830	1828	1830	1828	1732
668	20241205	093600	1768052724	1828	1826	1828	1824	2926
669	20241205	093500	1762712126	1826	1822	1826	1822	1174
670	20241205	093400	1760571982	1823	1824	1824	1823	839
671	20241205	093300	1759041991	1826	1826	1827	1825	6488
672	20241205	093200	1747191116	1827	1828	1831	1826	2081
673	20241205	093100	1743384595	1828	1826	1828	1825	5952
674	20241205	093000	1732516793	1825	1820	1826	1820	5208
675	20241205	092900	1723023016	1820	1815	1820	1815	6327
676	20241205	092800	1711535538	1815	1817	1817	1815	3696
677	20241205	092700	1704825734	1817	1816	1817	1815	2126
678	20241205	092600	1700965233	1808	1812	1812	1808	14349
679	20241205	092500	1675003053	1812	1811	1818	1809	7948
680	20241205	092400	1660614980	1810	1813	1820	1808	44454
681	20241205	092300	1580109114	1813	1814	1820	1813	11471
682	20241205	092200	1559303998	1814	1815	1817	1814	17418
683	20241205	092100	1527685806	1815	1821	1827	1812	28057
684	20241205	092000	1476707019	1827	1821	1828	1821	3382
685	20241205	091900	1470539000	1821	1824	1830	1821	8360
686	20241205	091800	1455289667	1824	1815	1827	1815	4345
687	20241205	091700	1447381994	1813	1821	1821	1812	61985
688	20241205	091600	1334864803	1820	1821	1823	1819	16320
689	20241205	091500	1305166271	1820	1817	1820	1817	36190
690	20241205	091400	1239331980	1818	1821	1823	1817	31912
691	20241205	091300	1181263749	1821	1823	1827	1821	42925
692	20241205	091200	1103027758	1823	1829	1830	1823	48351
693	20241205	091100	1014703646	1829	1827	1836	1827	59933
694	20241205	091000	905112192	1826	1833	1833	1826	47639
695	20241205	090900	817950696	1832	1833	1836	1832	29062
696	20241205	090800	764688062	1832	1836	1840	1832	30585
697	20241205	090700	708609643	1835	1837	1837	1831	38093
698	20241205	090600	638766065	1836	1839	1845	1836	44031
699	20241205	090500	557838375	1839	1851	1852	1836	54188
700	20241205	090400	457860486	1851	1852	1854	1850	30171
701	20241205	090300	401990415	1850	1862	1862	1850	48606
702	20241205	090200	311830746	1862	1864	1870	1860	37303
703	20241205	090100	242291811	1871	1881	1881	1860	77897
704	20241205	090000	96703083	1888	1890	1892	1882	51205