KissMeData/291650/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211000	975106403	1626	1626	1626	1626	12392
3	20241202	210900	975106403	1626	1626	1626	1626	0
4	20241202	210800	975106403	1626	1626	1626	1626	0
5	20241202	210700	975106403	1626	1626	1626	1626	0
6	20241202	210600	975106403	1626	1626	1626	1626	0
7	20241202	210500	975106403	1626	1626	1626	1626	0
8	20241202	210400	975106403	1626	1626	1626	1626	0
9	20241202	210300	975106403	1626	1626	1626	1626	0
10	20241202	210200	975106403	1626	1626	1626	1626	0
11	20241202	210100	975106403	1626	1626	1626	1626	0
12	20241202	210000	975106403	1626	1626	1626	1626	0
13	20241202	205900	975106403	1626	1626	1626	1626	0
14	20241202	205800	975106403	1626	1626	1626	1626	0
15	20241202	205700	975106403	1626	1626	1626	1626	0
16	20241202	205600	975106403	1626	1626	1626	1626	0
17	20241202	205500	975106403	1626	1626	1626	1626	0
18	20241202	205400	975106403	1626	1626	1626	1626	0
19	20241202	205300	975106403	1626	1626	1626	1626	0
20	20241202	205200	975106403	1626	1626	1626	1626	0
21	20241202	205100	975106403	1626	1626	1626	1626	0
22	20241202	205000	975106403	1626	1626	1626	1626	0
23	20241202	204900	975106403	1626	1626	1626	1626	0
24	20241202	204800	975106403	1626	1626	1626	1626	0
25	20241202	204700	975106403	1626	1626	1626	1626	0
26	20241202	204600	975106403	1626	1626	1626	1626	0
27	20241202	204500	975106403	1626	1626	1626	1626	0
28	20241202	204400	975106403	1626	1626	1626	1626	0
29	20241202	204300	975106403	1626	1626	1626	1626	0
30	20241202	204200	975106403	1626	1626	1626	1626	0
31	20241202	204100	975106403	1626	1626	1626	1626	0
32	20241202	204000	975106403	1626	1626	1626	1626	12392
33	20241202	203900	975106403	1626	1626	1626	1626	0
34	20241202	203800	975106403	1626	1626	1626	1626	0
35	20241202	203700	975106403	1626	1626	1626	1626	0
36	20241202	203600	975106403	1626	1626	1626	1626	0
37	20241202	203500	975106403	1626	1626	1626	1626	0
38	20241202	203400	975106403	1626	1626	1626	1626	0
39	20241202	203300	975106403	1626	1626	1626	1626	0
40	20241202	203200	975106403	1626	1626	1626	1626	0
41	20241202	203100	975106403	1626	1626	1626	1626	0
42	20241202	203000	975106403	1626	1626	1626	1626	0
43	20241202	202900	975106403	1626	1626	1626	1626	0
44	20241202	202800	975106403	1626	1626	1626	1626	0
45	20241202	202700	975106403	1626	1626	1626	1626	0
46	20241202	202600	975106403	1626	1626	1626	1626	0
47	20241202	202500	975106403	1626	1626	1626	1626	0
48	20241202	202400	975106403	1626	1626	1626	1626	0
49	20241202	202300	975106403	1626	1626	1626	1626	0
50	20241202	202200	975106403	1626	1626	1626	1626	0
51	20241202	202100	975106403	1626	1626	1626	1626	0
52	20241202	202000	975106403	1626	1626	1626	1626	0
53	20241202	201900	975106403	1626	1626	1626	1626	0
54	20241202	201800	975106403	1626	1626	1626	1626	0
55	20241202	201700	975106403	1626	1626	1626	1626	0
56	20241202	201600	975106403	1626	1626	1626	1626	0
57	20241202	201500	975106403	1626	1626	1626	1626	0
58	20241202	201400	975106403	1626	1626	1626	1626	0
59	20241202	201300	975106403	1626	1626	1626	1626	0
60	20241202	201200	975106403	1626	1626	1626	1626	0
61	20241202	201100	975106403	1626	1626	1626	1626	0
62	20241202	201000	975106403	1626	1626	1626	1626	12392
63	20241202	200900	975106403	1626	1626	1626	1626	0
64	20241202	200800	975106403	1626	1626	1626	1626	0
65	20241202	200700	975106403	1626	1626	1626	1626	0
66	20241202	200600	975106403	1626	1626	1626	1626	0
67	20241202	200500	975106403	1626	1626	1626	1626	0
68	20241202	200400	975106403	1626	1626	1626	1626	0
69	20241202	200300	975106403	1626	1626	1626	1626	0
70	20241202	200200	975106403	1626	1626	1626	1626	0
71	20241202	200100	975106403	1626	1626	1626	1626	0
72	20241202	200000	975106403	1626	1626	1626	1626	0
73	20241202	195900	975106403	1626	1626	1626	1626	0
74	20241202	195800	975106403	1626	1626	1626	1626	0
75	20241202	195700	975106403	1626	1626	1626	1626	0
76	20241202	195600	975106403	1626	1626	1626	1626	0
77	20241202	195500	975106403	1626	1626	1626	1626	0
78	20241202	195400	975106403	1626	1626	1626	1626	0
79	20241202	195300	975106403	1626	1626	1626	1626	0
80	20241202	195200	975106403	1626	1626	1626	1626	0
81	20241202	195100	975106403	1626	1626	1626	1626	0
82	20241202	195000	975106403	1626	1626	1626	1626	0
83	20241202	194900	975106403	1626	1626	1626	1626	0
84	20241202	194800	975106403	1626	1626	1626	1626	0
85	20241202	194700	975106403	1626	1626	1626	1626	0
86	20241202	194600	975106403	1626	1626	1626	1626	0
87	20241202	194500	975106403	1626	1626	1626	1626	0
88	20241202	194400	975106403	1626	1626	1626	1626	0
89	20241202	194300	975106403	1626	1626	1626	1626	0
90	20241202	194200	975106403	1626	1626	1626	1626	0
91	20241202	194100	975106403	1626	1626	1626	1626	0
92	20241202	194000	975106403	1626	1626	1626	1626	12392
93	20241202	193900	975106403	1626	1626	1626	1626	0
94	20241202	193800	975106403	1626	1626	1626	1626	0
95	20241202	193700	975106403	1626	1626	1626	1626	0
96	20241202	193600	975106403	1626	1626	1626	1626	0
97	20241202	193500	975106403	1626	1626	1626	1626	0
98	20241202	193400	975106403	1626	1626	1626	1626	0
99	20241202	193300	975106403	1626	1626	1626	1626	0
100	20241202	193200	975106403	1626	1626	1626	1626	0
101	20241202	193100	975106403	1626	1626	1626	1626	0
102	20241202	193000	975106403	1626	1626	1626	1626	0
103	20241202	192900	975106403	1626	1626	1626	1626	0
104	20241202	192800	975106403	1626	1626	1626	1626	0
105	20241202	192700	975106403	1626	1626	1626	1626	0
106	20241202	192600	975106403	1626	1626	1626	1626	0
107	20241202	192500	975106403	1626	1626	1626	1626	0
108	20241202	192400	975106403	1626	1626	1626	1626	0
109	20241202	192300	975106403	1626	1626	1626	1626	0
110	20241202	192200	975106403	1626	1626	1626	1626	0
111	20241202	192100	975106403	1626	1626	1626	1626	0
112	20241202	192000	975106403	1626	1626	1626	1626	0
113	20241202	191900	975106403	1626	1626	1626	1626	0
114	20241202	191800	975106403	1626	1626	1626	1626	0
115	20241202	191700	975106403	1626	1626	1626	1626	0
116	20241202	191600	975106403	1626	1626	1626	1626	0
117	20241202	191500	975106403	1626	1626	1626	1626	0
118	20241202	191400	975106403	1626	1626	1626	1626	0
119	20241202	191300	975106403	1626	1626	1626	1626	0
120	20241202	191200	975106403	1626	1626	1626	1626	0
121	20241202	191100	975106403	1626	1626	1626	1626	0
122	20241202	191000	975106403	1626	1626	1626	1626	12392
123	20241202	190900	975106403	1626	1626	1626	1626	0
124	20241202	190800	975106403	1626	1626	1626	1626	0
125	20241202	190700	975106403	1626	1626	1626	1626	0
126	20241202	190600	975106403	1626	1626	1626	1626	0
127	20241202	190500	975106403	1626	1626	1626	1626	0
128	20241202	190400	975106403	1626	1626	1626	1626	0
129	20241202	190300	975106403	1626	1626	1626	1626	0
130	20241202	190200	975106403	1626	1626	1626	1626	0
131	20241202	190100	975106403	1626	1626	1626	1626	0
132	20241202	190000	975106403	1626	1626	1626	1626	0
133	20241202	185900	975106403	1626	1626	1626	1626	0
134	20241202	185800	975106403	1626	1626	1626	1626	0
135	20241202	185700	975106403	1626	1626	1626	1626	0
136	20241202	185600	975106403	1626	1626	1626	1626	0
137	20241202	185500	975106403	1626	1626	1626	1626	0
138	20241202	185400	975106403	1626	1626	1626	1626	0
139	20241202	185300	975106403	1626	1626	1626	1626	0
140	20241202	185200	975106403	1626	1626	1626	1626	0
141	20241202	185100	975106403	1626	1626	1626	1626	0
142	20241202	185000	975106403	1626	1626	1626	1626	0
143	20241202	184900	975106403	1626	1626	1626	1626	0
144	20241202	184800	975106403	1626	1626	1626	1626	0
145	20241202	184700	975106403	1626	1626	1626	1626	0
146	20241202	184600	975106403	1626	1626	1626	1626	0
147	20241202	184500	975106403	1626	1626	1626	1626	0
148	20241202	184400	975106403	1626	1626	1626	1626	0
149	20241202	184300	975106403	1626	1626	1626	1626	0
150	20241202	184200	975106403	1626	1626	1626	1626	0
151	20241202	184100	975106403	1626	1626	1626	1626	0
152	20241202	184000	975106403	1626	1626	1626	1626	12392
153	20241202	183900	975106403	1626	1626	1626	1626	0
154	20241202	183800	975106403	1626	1626	1626	1626	0
155	20241202	183700	975106403	1626	1626	1626	1626	0
156	20241202	183600	975106403	1626	1626	1626	1626	0
157	20241202	183500	975106403	1626	1626	1626	1626	0
158	20241202	183400	975106403	1626	1626	1626	1626	0
159	20241202	183300	975106403	1626	1626	1626	1626	0
160	20241202	183200	975106403	1626	1626	1626	1626	0
161	20241202	183100	975106403	1626	1626	1626	1626	0
162	20241202	183000	975106403	1626	1626	1626	1626	0
163	20241202	182900	975106403	1626	1626	1626	1626	0
164	20241202	182800	975106403	1626	1626	1626	1626	0
165	20241202	182700	975106403	1626	1626	1626	1626	0
166	20241202	182600	975106403	1626	1626	1626	1626	0
167	20241202	182500	975106403	1626	1626	1626	1626	0
168	20241202	182400	975106403	1626	1626	1626	1626	0
169	20241202	182300	975106403	1626	1626	1626	1626	0
170	20241202	182200	975106403	1626	1626	1626	1626	0
171	20241202	182100	975106403	1626	1626	1626	1626	0
172	20241202	182000	975106403	1626	1626	1626	1626	0
173	20241202	181900	975106403	1626	1626	1626	1626	0
174	20241202	181800	975106403	1626	1626	1626	1626	0
175	20241202	181700	975106403	1626	1626	1626	1626	0
176	20241202	181600	975106403	1626	1626	1626	1626	0
177	20241202	181500	975106403	1626	1626	1626	1626	0
178	20241202	181400	975106403	1626	1626	1626	1626	0
179	20241202	181300	975106403	1626	1626	1626	1626	0
180	20241202	181200	975106403	1626	1626	1626	1626	0
181	20241202	181100	975106403	1626	1626	1626	1626	0
182	20241202	181000	975106403	1626	1626	1626	1626	12392
183	20241202	180900	975106403	1626	1626	1626	1626	0
184	20241202	180800	975106403	1626	1626	1626	1626	0
185	20241202	180700	975106403	1626	1626	1626	1626	0
186	20241202	180600	975106403	1626	1626	1626	1626	0
187	20241202	180500	975106403	1626	1626	1626	1626	0
188	20241202	180400	975106403	1626	1626	1626	1626	0
189	20241202	180300	975106403	1626	1626	1626	1626	0
190	20241202	180200	975106403	1626	1626	1626	1626	0
191	20241202	180100	975106403	1626	1626	1626	1626	0
192	20241202	180000	975106403	1626	1626	1626	1626	0
193	20241202	175900	975106403	1626	1626	1626	1626	0
194	20241202	175800	975106403	1626	1626	1626	1626	0
195	20241202	175700	975106403	1626	1626	1626	1626	0
196	20241202	175600	975106403	1626	1626	1626	1626	0
197	20241202	175500	975106403	1626	1626	1626	1626	0
198	20241202	175400	975106403	1626	1626	1626	1626	0
199	20241202	175300	975106403	1626	1626	1626	1626	0
200	20241202	175200	975106403	1626	1626	1626	1626	0
201	20241202	175100	975106403	1626	1626	1626	1626	0
202	20241202	175000	975106403	1626	1626	1626	1626	0
203	20241202	174900	975106403	1626	1626	1626	1626	0
204	20241202	174800	975106403	1626	1626	1626	1626	0
205	20241202	174700	975106403	1626	1626	1626	1626	0
206	20241202	174600	975106403	1626	1626	1626	1626	0
207	20241202	174500	975106403	1626	1626	1626	1626	0
208	20241202	174400	975106403	1626	1626	1626	1626	0
209	20241202	174300	975106403	1626	1626	1626	1626	0
210	20241202	174200	975106403	1626	1626	1626	1626	0
211	20241202	174100	975106403	1626	1626	1626	1626	0
212	20241202	174000	975106403	1626	1626	1626	1626	12392
213	20241202	173900	975106403	1626	1626	1626	1626	0
214	20241202	173800	975106403	1626	1626	1626	1626	0
215	20241202	173700	975106403	1626	1626	1626	1626	0
216	20241202	173600	975106403	1626	1626	1626	1626	0
217	20241202	173500	975106403	1626	1626	1626	1626	0
218	20241202	173400	975106403	1626	1626	1626	1626	0
219	20241202	173300	975106403	1626	1626	1626	1626	0
220	20241202	173200	975106403	1626	1626	1626	1626	0
221	20241202	173100	975106403	1626	1626	1626	1626	0
222	20241202	173000	975106403	1626	1626	1626	1626	0
223	20241202	172900	975106403	1626	1626	1626	1626	0
224	20241202	172800	975106403	1626	1626	1626	1626	0
225	20241202	172700	975106403	1626	1626	1626	1626	0
226	20241202	172600	975106403	1626	1626	1626	1626	0
227	20241202	172500	975106403	1626	1626	1626	1626	0
228	20241202	172400	975106403	1626	1626	1626	1626	0
229	20241202	172300	975106403	1626	1626	1626	1626	0
230	20241202	172200	975106403	1626	1626	1626	1626	0
231	20241202	172100	975106403	1626	1626	1626	1626	0
232	20241202	172000	975106403	1626	1626	1626	1626	0
233	20241202	171900	975106403	1626	1626	1626	1626	0
234	20241202	171800	975106403	1626	1626	1626	1626	0
235	20241202	171700	975106403	1626	1626	1626	1626	0
236	20241202	171600	975106403	1626	1626	1626	1626	0
237	20241202	171500	975106403	1626	1626	1626	1626	0
238	20241202	171400	975106403	1626	1626	1626	1626	0
239	20241202	171300	975106403	1626	1626	1626	1626	0
240	20241202	171200	975106403	1626	1626	1626	1626	0
241	20241202	171100	975106403	1626	1626	1626	1626	0
242	20241202	171000	975106403	1626	1626	1626	1626	12392
243	20241202	170900	975106403	1626	1626	1626	1626	0
244	20241202	170800	975106403	1626	1626	1626	1626	0
245	20241202	170700	975106403	1626	1626	1626	1626	0
246	20241202	170600	975106403	1626	1626	1626	1626	0
247	20241202	170500	975106403	1626	1626	1626	1626	0
248	20241202	170400	975106403	1626	1626	1626	1626	0
249	20241202	170300	975106403	1626	1626	1626	1626	0
250	20241202	170200	975106403	1626	1626	1626	1626	0
251	20241202	170100	975106403	1626	1626	1626	1626	0
252	20241202	170000	975106403	1626	1626	1626	1626	0
253	20241202	165900	975106403	1626	1626	1626	1626	0
254	20241202	165800	975106403	1626	1626	1626	1626	0
255	20241202	165700	975106403	1626	1626	1626	1626	0
256	20241202	165600	975106403	1626	1626	1626	1626	0
257	20241202	165500	975106403	1626	1626	1626	1626	0
258	20241202	165400	975106403	1626	1626	1626	1626	0
259	20241202	165300	975106403	1626	1626	1626	1626	0
260	20241202	165200	975106403	1626	1626	1626	1626	0
261	20241202	165100	975106403	1626	1626	1626	1626	0
262	20241202	165000	975106403	1626	1626	1626	1626	0
263	20241202	164900	975106403	1626	1626	1626	1626	0
264	20241202	164800	975106403	1626	1626	1626	1626	0
265	20241202	164700	975106403	1626	1626	1626	1626	0
266	20241202	164600	975106403	1626	1626	1626	1626	0
267	20241202	164500	975106403	1626	1626	1626	1626	0
268	20241202	164400	975106403	1626	1626	1626	1626	0
269	20241202	164300	975106403	1626	1626	1626	1626	0
270	20241202	164200	975106403	1626	1626	1626	1626	0
271	20241202	164100	975106403	1626	1626	1626	1626	0
272	20241202	164000	975106403	1626	1626	1626	1626	12392
273	20241202	163900	975106403	1626	1626	1626	1626	0
274	20241202	163800	975106403	1626	1626	1626	1626	0
275	20241202	163700	975106403	1626	1626	1626	1626	0
276	20241202	163600	975106403	1626	1626	1626	1626	0
277	20241202	163500	975106403	1626	1626	1626	1626	0
278	20241202	163400	975106403	1626	1626	1626	1626	0
279	20241202	163300	975106403	1626	1626	1626	1626	0
280	20241202	163200	975106403	1626	1626	1626	1626	0
281	20241202	163100	975106403	1626	1626	1626	1626	0
282	20241202	163000	975106403	1626	1626	1626	1626	0
283	20241202	162900	975106403	1626	1626	1626	1626	0
284	20241202	162800	975106403	1626	1626	1626	1626	0
285	20241202	162700	975106403	1626	1626	1626	1626	0
286	20241202	162600	975106403	1626	1626	1626	1626	0
287	20241202	162500	975106403	1626	1626	1626	1626	0
288	20241202	162400	975106403	1626	1626	1626	1626	0
289	20241202	162300	975106403	1626	1626	1626	1626	0
290	20241202	162200	975106403	1626	1626	1626	1626	0
291	20241202	162100	975106403	1626	1626	1626	1626	0
292	20241202	162000	975106403	1626	1626	1626	1626	0
293	20241202	161900	975106403	1626	1626	1626	1626	0
294	20241202	161800	975106403	1626	1626	1626	1626	0
295	20241202	161700	975106403	1626	1626	1626	1626	0
296	20241202	161600	975106403	1626	1626	1626	1626	0
297	20241202	161500	975106403	1626	1626	1626	1626	0
298	20241202	161400	975106403	1626	1626	1626	1626	0
299	20241202	161300	975106403	1626	1626	1626	1626	0
300	20241202	161200	975106403	1626	1626	1626	1626	0
301	20241202	161100	975106403	1626	1626	1626	1626	0
302	20241202	161000	975106403	1626	1626	1626	1626	12392
303	20241202	160900	975106403	1626	1626	1626	1626	0
304	20241202	160800	975106403	1626	1626	1626	1626	0
305	20241202	160700	975106403	1626	1626	1626	1626	0
306	20241202	160600	975106403	1626	1626	1626	1626	0
307	20241202	160500	975106403	1626	1626	1626	1626	0
308	20241202	160400	975106403	1626	1626	1626	1626	0
309	20241202	160300	975106403	1626	1626	1626	1626	0
310	20241202	160200	975106403	1626	1626	1626	1626	0
311	20241202	160100	975106403	1626	1626	1626	1626	0
312	20241202	160000	975106403	1626	1626	1626	1626	0
313	20241202	155900	975106403	1626	1626	1626	1626	0
314	20241202	155800	975106403	1626	1626	1626	1626	0
315	20241202	155700	975106403	1626	1626	1626	1626	0
316	20241202	155600	975106403	1626	1626	1626	1626	0
317	20241202	155500	975106403	1626	1626	1626	1626	0
318	20241202	155400	975106403	1626	1626	1626	1626	0
319	20241202	155300	975106403	1626	1626	1626	1626	0
320	20241202	155200	975106403	1626	1626	1626	1626	0
321	20241202	155100	975106403	1626	1626	1626	1626	0
322	20241202	155000	975106403	1626	1626	1626	1626	0
323	20241202	154900	975106403	1626	1626	1626	1626	0
324	20241202	154800	975106403	1626	1626	1626	1626	0
325	20241202	154700	975106403	1626	1626	1626	1626	0
326	20241202	154600	975106403	1626	1626	1626	1626	0
327	20241202	154500	975106403	1626	1626	1626	1626	0
328	20241202	154400	975106403	1626	1626	1626	1626	0
329	20241202	154300	975106403	1626	1626	1626	1626	0
330	20241202	154200	975106403	1626	1626	1626	1626	0
331	20241202	154100	975106403	1626	1626	1626	1626	0
332	20241202	154000	975106403	1626	1626	1626	1626	12392
333	20241202	153900	975106403	1626	1626	1626	1626	0
334	20241202	153800	975106403	1626	1626	1626	1626	0
335	20241202	153700	975106403	1626	1626	1626	1626	0
336	20241202	153600	975106403	1626	1626	1626	1626	0
337	20241202	153500	975106403	1626	1626	1626	1626	0
338	20241202	153400	975106403	1626	1626	1626	1626	0
339	20241202	153300	975106403	1626	1626	1626	1626	0
340	20241202	153200	975106403	1626	1626	1626	1626	0
341	20241202	153100	975106403	1626	1626	1626	1626	0
342	20241202	153000	975106403	1626	1626	1626	1626	12392
343	20241202	152900	954957011	1628	1628	1628	1628	0
344	20241202	152800	954957011	1628	1628	1628	1628	0
345	20241202	152700	954957011	1628	1628	1628	1628	0
346	20241202	152600	954957011	1628	1628	1628	1628	0
347	20241202	152500	954957011	1628	1628	1628	1628	0
348	20241202	152400	954957011	1628	1628	1628	1628	0
349	20241202	152300	954957011	1628	1628	1628	1628	0
350	20241202	152200	954957011	1628	1628	1628	1628	0
351	20241202	152100	954957011	1628	1628	1628	1628	0
352	20241202	152000	954957011	1628	1628	1628	1628	0
353	20241202	151900	954957011	1628	1627	1630	1626	3178
354	20241202	151800	949778371	1627	1629	1630	1627	3277
355	20241202	151700	944440141	1630	1629	1630	1629	755
356	20241202	151600	943210191	1630	1630	1633	1621	5129
357	20241202	151500	934869957	1630	1630	1630	1630	0
358	20241202	151400	934869957	1630	1630	1630	1630	2
359	20241202	151300	934866697	1623	1623	1623	1623	50
360	20241202	151200	934785547	1633	1625	1633	1624	1540
361	20241202	151100	932278234	1625	1626	1626	1625	335
362	20241202	151000	931733564	1627	1625	1627	1621	1696
363	20241202	150900	928978031	1615	1627	1628	1615	13065
364	20241202	150800	907805010	1627	1620	1629	1617	2942
365	20241202	150700	903038873	1617	1620	1620	1617	4567
366	20241202	150600	895644919	1619	1623	1624	1619	2080
367	20241202	150500	892271231	1624	1624	1624	1623	571
368	20241202	150400	891344085	1624	1625	1625	1620	868
369	20241202	150300	889937013	1625	1624	1625	1621	1015
370	20241202	150200	888290272	1623	1623	1623	1622	1927
371	20241202	150100	885163280	1623	1630	1630	1623	6979
372	20241202	150000	873806878	1630	1633	1633	1629	7366
373	20241202	145900	861791261	1633	1635	1635	1633	7519
374	20241202	145800	849499354	1635	1635	1635	1635	7
375	20241202	145700	849487909	1635	1637	1637	1634	16384
376	20241202	145600	822698653	1639	1637	1639	1637	184
377	20241202	145500	822397403	1640	1637	1640	1637	313
378	20241202	145400	821885019	1640	1640	1640	1640	0
379	20241202	145300	821885019	1640	1640	1640	1640	0
380	20241202	145200	821885019	1640	1640	1640	1640	0
381	20241202	145100	821885019	1640	1635	1640	1635	1565
382	20241202	145000	819326239	1635	1635	1635	1635	2
383	20241202	144900	819322969	1635	1635	1635	1635	0
384	20241202	144800	819322969	1635	1635	1635	1635	17
385	20241202	144700	819295174	1634	1635	1635	1634	664
386	20241202	144600	818210146	1634	1635	1635	1634	484
387	20241202	144500	817418809	1635	1635	1635	1635	964
388	20241202	144400	815842669	1635	1636	1636	1635	132
389	20241202	144300	815626738	1641	1641	1641	1641	0
390	20241202	144200	815626738	1641	1641	1641	1641	0
391	20241202	144100	815626738	1641	1641	1641	1635	596
392	20241202	144000	814651760	1642	1642	1643	1640	494
393	20241202	143900	813840590	1642	1642	1643	1641	957
394	20241202	143800	812268366	1643	1643	1643	1643	21
395	20241202	143700	812233863	1636	1636	1636	1636	59
396	20241202	143600	812137339	1634	1634	1634	1634	120
397	20241202	143500	811941259	1634	1636	1636	1634	4593
398	20241202	143400	804431110	1636	1638	1638	1636	3482
399	20241202	143300	798731266	1637	1637	1637	1637	0
400	20241202	143200	798731266	1637	1638	1638	1637	307
401	20241202	143100	798228447	1638	1638	1638	1637	118
402	20241202	143000	798035181	1638	1638	1638	1638	2819
403	20241202	142900	793417659	1638	1638	1638	1638	2907
404	20241202	142800	788655993	1637	1637	1637	1637	770
405	20241202	142700	787395503	1637	1637	1638	1637	77
406	20241202	142600	787269434	1643	1643	1643	1643	5
407	20241202	142500	787261219	1643	1643	1643	1643	0
408	20241202	142400	787261219	1643	1637	1643	1637	139
409	20241202	142300	787033670	1636	1636	1636	1636	0
410	20241202	142200	787033670	1636	1636	1636	1636	0
411	20241202	142100	787033670	1636	1637	1637	1636	427
412	20241202	142000	786335097	1636	1636	1636	1636	0
413	20241202	141900	786335097	1636	1637	1637	1636	119
414	20241202	141800	786140358	1636	1636	1636	1636	0
415	20241202	141700	786140358	1636	1637	1637	1636	1886
416	20241202	141600	783053032	1637	1638	1638	1637	479
417	20241202	141500	782268649	1644	1638	1644	1638	4667
418	20241202	141400	774596112	1637	1640	1640	1637	4457
419	20241202	141300	767293403	1639	1639	1640	1639	2039
420	20241202	141200	763951481	1639	1642	1642	1639	7372
421	20241202	141100	751861522	1641	1642	1642	1641	249
422	20241202	141000	751452863	1640	1640	1640	1640	0
423	20241202	140900	751452863	1640	1640	1640	1640	0
424	20241202	140800	751452863	1640	1641	1641	1640	3521
425	20241202	140700	745677723	1645	1642	1645	1642	2000
426	20241202	140600	742388273	1641	1643	1643	1641	1108
427	20241202	140500	740568008	1645	1645	1645	1645	60
428	20241202	140400	740469308	1645	1642	1645	1642	123
429	20241202	140300	740267339	1645	1645	1645	1645	0
430	20241202	140200	740267339	1645	1641	1645	1641	3
431	20241202	140100	740262409	1645	1645	1645	1645	11
432	20241202	140000	740244314	1640	1640	1640	1640	12
433	20241202	135900	740224634	1640	1644	1644	1640	5384
434	20241202	135800	731387326	1644	1645	1645	1644	240
435	20241202	135700	730992560	1645	1646	1646	1645	25
436	20241202	135600	730951417	1645	1646	1646	1645	395
437	20241202	135500	730301634	1644	1644	1644	1644	319
438	20241202	135400	729777198	1645	1645	1645	1645	930
439	20241202	135300	728247348	1645	1645	1646	1645	419
440	20241202	135200	727558091	1645	1645	1645	1645	0
441	20241202	135100	727558091	1645	1646	1646	1645	308
442	20241202	135000	727051170	1645	1642	1645	1642	3315
443	20241202	134900	721602382	1641	1642	1643	1641	3176
444	20241202	134800	716384620	1641	1641	1641	1641	0
445	20241202	134700	716384620	1641	1642	1642	1641	550
446	20241202	134600	715481604	1641	1642	1642	1641	118
447	20241202	134500	715287866	1642	1642	1642	1642	3
448	20241202	134400	715282940	1641	1642	1642	1641	931
449	20241202	134300	713754362	1644	1642	1644	1642	143
450	20241202	134200	713519482	1642	1642	1642	1642	0
451	20241202	134100	713519482	1642	1643	1644	1642	225
452	20241202	134000	713149792	1643	1642	1643	1642	67
453	20241202	133900	713039773	1641	1641	1642	1641	132
454	20241202	133800	712823056	1641	1641	1642	1641	813
455	20241202	133700	711488855	1640	1642	1642	1640	1564
456	20241202	133600	708921037	1642	1643	1643	1642	225
457	20241202	133500	708551392	1644	1644	1644	1643	62
458	20241202	133400	708449474	1643	1643	1643	1643	0
459	20241202	133300	708449474	1643	1644	1644	1643	143
460	20241202	133200	708214515	1643	1643	1644	1643	66
461	20241202	133100	708106027	1642	1642	1642	1642	0
462	20241202	133000	708106027	1642	1643	1643	1642	22
463	20241202	132900	708069883	1644	1643	1644	1643	151
464	20241202	132800	707821680	1642	1642	1642	1642	573
465	20241202	132700	706880814	1642	1642	1642	1642	0
466	20241202	132600	706880814	1642	1642	1642	1642	149
467	20241202	132500	706636156	1642	1642	1642	1642	0
468	20241202	132400	706636156	1642	1643	1643	1642	233
469	20241202	132300	706253354	1643	1643	1643	1642	295
470	20241202	132200	705768670	1642	1642	1642	1642	0
471	20241202	132100	705768670	1642	1642	1642	1642	0
472	20241202	132000	705768670	1642	1643	1643	1642	118
473	20241202	131900	705574803	1643	1643	1643	1643	403
474	20241202	131800	704912674	1644	1644	1644	1644	7
475	20241202	131700	704901166	1643	1643	1643	1643	0
476	20241202	131600	704901166	1643	1643	1643	1643	50
477	20241202	131500	704819016	1643	1643	1643	1643	12
478	20241202	131400	704799300	1643	1643	1644	1643	340
479	20241202	131300	704240624	1642	1642	1642	1642	42
480	20241202	131200	704171660	1644	1644	1644	1644	27
481	20241202	131100	704127272	1645	1641	1645	1641	3000
482	20241202	131000	699200855	1640	1640	1640	1640	108
483	20241202	130900	699023735	1640	1641	1641	1640	1870
484	20241202	130800	695955735	1640	1640	1641	1640	19
485	20241202	130700	695924559	1640	1642	1642	1640	136
486	20241202	130600	695701391	1642	1640	1642	1640	947
487	20241202	130500	694147839	1640	1640	1640	1640	1214
488	20241202	130400	692156879	1640	1640	1640	1640	250
489	20241202	130300	691746879	1640	1640	1640	1640	192
490	20241202	130200	691431999	1639	1639	1639	1639	476
491	20241202	130100	690651835	1639	1640	1640	1639	122
492	20241202	130000	690451777	1639	1641	1641	1639	1354
493	20241202	125900	688231416	1640	1640	1640	1640	0
494	20241202	125800	688231416	1640	1640	1640	1640	1
495	20241202	125700	688229776	1639	1641	1641	1639	3153
496	20241202	125600	683058911	1641	1641	1641	1640	2876
497	20241202	125500	678342159	1640	1641	1641	1640	8
498	20241202	125400	678329032	1640	1641	1641	1640	143
499	20241202	125300	678094392	1640	1640	1640	1640	0
500	20241202	125200	678094392	1640	1641	1641	1640	944
501	20241202	125100	676545432	1640	1640	1640	1640	0
502	20241202	125000	676545432	1640	1642	1643	1640	4812
503	20241202	124900	668649966	1642	1642	1642	1642	24
504	20241202	124800	668610558	1642	1642	1642	1642	45
505	20241202	124700	668536668	1642	1641	1642	1641	902
506	20241202	124600	667055611	1641	1641	1642	1640	8205
507	20241202	124500	653598406	1641	1641	1641	1641	1037
508	20241202	124400	651896689	1641	1642	1642	1641	1150
509	20241202	124300	650008490	1642	1642	1643	1642	556
510	20241202	124200	649095120	1642	1641	1642	1641	727
511	20241202	124100	647901746	1641	1642	1642	1641	12
512	20241202	124000	647882043	1641	1641	1642	1641	187
513	20241202	123900	647575026	1641	1641	1642	1641	2549
514	20241202	123800	643392097	1641	1641	1641	1641	0
515	20241202	123700	643392097	1641	1642	1642	1641	1938
516	20241202	123600	640211821	1641	1641	1641	1641	0
517	20241202	123500	640211821	1641	1642	1642	1641	1193
518	20241202	123400	638253020	1642	1643	1643	1642	329
519	20241202	123300	637712522	1643	1643	1643	1643	280
520	20241202	123200	637252482	1642	1643	1643	1642	7
521	20241202	123100	637240986	1642	1642	1642	1642	0
522	20241202	123000	637240986	1642	1643	1643	1642	44
523	20241202	122900	637168697	1642	1642	1642	1642	1497
524	20241202	122800	634710623	1642	1642	1642	1642	575
525	20241202	122700	633766473	1642	1641	1642	1641	10
526	20241202	122600	633750056	1641	1643	1643	1641	3827
527	20241202	122500	627465079	1643	1643	1643	1643	0
528	20241202	122400	627465079	1643	1643	1643	1643	259
529	20241202	122300	627039542	1643	1644	1644	1643	715
530	20241202	122200	625864177	1644	1645	1645	1644	70
531	20241202	122100	625749037	1645	1645	1645	1645	0
532	20241202	122000	625749037	1645	1645	1645	1645	0
533	20241202	121900	625749037	1645	1645	1645	1645	6
534	20241202	121800	625739167	1645	1645	1645	1645	1
535	20241202	121700	625737522	1642	1644	1644	1642	1047
536	20241202	121600	624017319	1644	1644	1644	1644	0
537	20241202	121500	624017319	1644	1644	1644	1643	521
538	20241202	121400	623160866	1644	1644	1644	1644	0
539	20241202	121300	623160866	1644	1645	1645	1644	49
540	20241202	121200	623080270	1644	1644	1644	1644	0
541	20241202	121100	623080270	1644	1645	1645	1644	112
542	20241202	121000	622896141	1645	1645	1645	1645	0
543	20241202	120900	622896141	1645	1646	1646	1644	5092
544	20241202	120800	614520570	1645	1646	1646	1645	479
545	20241202	120700	613732510	1645	1647	1647	1645	2074
546	20241202	120600	610316955	1647	1647	1647	1647	0
547	20241202	120500	610316955	1647	1648	1648	1647	314
548	20241202	120400	609799488	1647	1647	1647	1647	0
549	20241202	120300	609799488	1647	1649	1649	1647	280
550	20241202	120200	609338087	1648	1649	1649	1648	110
551	20241202	120100	609156716	1649	1648	1649	1648	359
552	20241202	120000	608565082	1647	1647	1647	1647	235
553	20241202	115900	608178037	1647	1647	1647	1647	60
554	20241202	115800	608079217	1647	1647	1647	1647	564
555	20241202	115700	607150309	1648	1649	1649	1648	3413
556	20241202	115600	601524030	1649	1649	1649	1649	0
557	20241202	115500	601524030	1649	1649	1650	1649	1838
558	20241202	115400	598492668	1649	1650	1650	1649	49
559	20241202	115300	598411829	1651	1650	1651	1650	15
560	20241202	115200	598387076	1650	1650	1650	1650	4
561	20241202	115100	598380476	1649	1650	1650	1649	1177
562	20241202	115000	596438615	1652	1652	1652	1651	330
563	20241202	114900	595893484	1650	1651	1651	1650	147
564	20241202	114800	595650810	1650	1650	1650	1650	1119
565	20241202	114700	593804460	1649	1650	1650	1648	236
566	20241202	114600	593415116	1648	1648	1649	1648	359
567	20241202	114500	592823383	1649	1650	1650	1648	1094
568	20241202	114400	591019059	1648	1649	1649	1648	1270
569	20241202	114300	588925024	1648	1647	1649	1647	1554
570	20241202	114200	586364553	1647	1647	1647	1647	0
571	20241202	114100	586364553	1647	1645	1647	1645	5
572	20241202	114000	586356323	1646	1646	1646	1646	8
573	20241202	113900	586343155	1647	1647	1647	1647	0
574	20241202	113800	586343155	1647	1647	1647	1647	0
575	20241202	113700	586343155	1647	1645	1647	1641	1194
576	20241202	113600	584381930	1647	1646	1647	1645	180
577	20241202	113500	584085677	1645	1645	1645	1644	115
578	20241202	113400	583896503	1643	1642	1643	1642	605
579	20241202	113300	582903084	1642	1643	1643	1642	186
580	20241202	113200	582597663	1642	1642	1642	1642	255
581	20241202	113100	582178953	1643	1643	1643	1643	1
582	20241202	113000	582177310	1642	1642	1642	1642	298
583	20241202	112900	581687994	1642	1642	1642	1642	232
584	20241202	112800	581307050	1642	1643	1643	1642	640
585	20241202	112700	580256104	1644	1645	1645	1644	2
586	20241202	112600	580252815	1641	1641	1641	1641	0
587	20241202	112500	580252815	1641	1641	1641	1641	0
588	20241202	112400	580252815	1641	1642	1642	1641	356
589	20241202	112300	579668318	1642	1642	1642	1642	0
590	20241202	112200	579668318	1642	1642	1642	1642	0
591	20241202	112100	579668318	1642	1643	1646	1642	570
592	20241202	112000	578732357	1642	1643	1644	1642	405
593	20241202	111900	578067183	1646	1645	1647	1645	1005
594	20241202	111800	576412943	1643	1643	1643	1643	124
595	20241202	111700	576209211	1643	1643	1643	1643	3
596	20241202	111600	576204282	1643	1643	1643	1643	1
597	20241202	111500	576202639	1644	1644	1644	1644	10
598	20241202	111400	576186199	1642	1645	1645	1642	41
599	20241202	111300	576118772	1645	1644	1645	1644	71
600	20241202	111200	576001978	1645	1646	1646	1645	431
601	20241202	111100	575292562	1640	1641	1641	1640	2093
602	20241202	111000	571858080	1641	1646	1647	1641	2159
603	20241202	110900	568309213	1647	1648	1648	1647	370
604	20241202	110800	567699460	1648	1643	1648	1642	1580
605	20241202	110700	565101597	1641	1644	1645	1641	655
606	20241202	110600	564024860	1645	1646	1646	1645	322
607	20241202	110500	563494870	1640	1642	1642	1640	4875
608	20241202	110400	555499136	1642	1641	1642	1641	129
609	20241202	110300	555287444	1641	1641	1641	1641	11
610	20241202	110200	555269393	1640	1640	1641	1640	1801
611	20241202	110100	552314625	1640	1642	1642	1640	920
612	20241202	110000	550805411	1641	1641	1642	1640	372
613	20241202	105900	550195204	1640	1640	1641	1640	220
614	20241202	105800	549834349	1640	1640	1641	1640	1170
615	20241202	105700	547915036	1640	1643	1643	1640	2890
616	20241202	105600	543171523	1641	1646	1646	1641	9935
617	20241202	105500	526840263	1646	1646	1646	1646	0
618	20241202	105400	526840263	1646	1647	1648	1646	328
619	20241202	105300	526300000	1647	1648	1648	1645	2411
620	20241202	105200	522331172	1647	1647	1647	1646	358
621	20241202	105100	521741592	1647	1650	1650	1647	167
622	20241202	105000	521466394	1650	1650	1650	1650	0
623	20241202	104900	521466394	1650	1650	1651	1647	14
624	20241202	104800	521443290	1652	1653	1653	1651	87
625	20241202	104700	521299489	1645	1646	1654	1645	1447
626	20241202	104600	518916297	1647	1646	1647	1645	1177
627	20241202	104500	516978970	1646	1648	1648	1646	538
628	20241202	104400	516092379	1645	1649	1649	1645	11520
629	20241202	104300	497123594	1649	1657	1657	1649	2172
630	20241202	104200	493530833	1657	1658	1659	1657	1180
631	20241202	104100	491573317	1655	1655	1656	1655	363
632	20241202	104000	490972545	1654	1655	1657	1654	386
633	20241202	103900	490333163	1654	1654	1655	1653	300
634	20241202	103800	489836933	1650	1651	1653	1650	533
635	20241202	103700	488957003	1651	1646	1651	1646	27
636	20241202	103600	488912536	1646	1645	1646	1645	659
637	20241202	103500	487827958	1645	1654	1655	1645	7075
638	20241202	103400	476177743	1646	1647	1647	1646	2378
639	20241202	103300	472261555	1647	1648	1648	1647	1193
640	20241202	103200	470296010	1647	1647	1647	1647	0
641	20241202	103100	470296010	1647	1648	1648	1647	1545
642	20241202	103000	467750095	1648	1646	1650	1646	2821
643	20241202	102900	463098294	1646	1647	1656	1645	1627
644	20241202	102800	460418205	1645	1657	1657	1645	5302
645	20241202	102700	451684001	1657	1657	1657	1657	0
646	20241202	102600	451684001	1657	1672	1672	1646	17131
647	20241202	102500	423239796	1675	1675	1676	1675	22
648	20241202	102400	423202945	1676	1679	1680	1671	2747
649	20241202	102300	418597251	1677	1678	1680	1677	567
650	20241202	102200	417645292	1677	1670	1677	1670	1518
651	20241202	102100	415101377	1670	1676	1676	1670	12440
652	20241202	102000	394298760	1676	1676	1677	1675	1071
653	20241202	101900	392503979	1677	1676	1677	1674	2250
654	20241202	101800	388734419	1675	1675	1677	1675	938
655	20241202	101700	387162699	1674	1675	1675	1674	1075
656	20241202	101600	385362246	1675	1675	1675	1675	1
657	20241202	101500	385360571	1675	1676	1676	1675	24
658	20241202	101400	385320353	1675	1674	1675	1674	532
659	20241202	101300	384429784	1674	1674	1675	1674	487
660	20241202	101200	383614465	1674	1675	1675	1673	167
661	20241202	101100	383334886	1676	1675	1677	1673	4910
662	20241202	101000	375114691	1677	1675	1677	1675	495
663	20241202	100900	374285564	1675	1676	1676	1675	515
664	20241202	100800	373422432	1676	1677	1677	1676	2901
665	20241202	100700	368557918	1676	1675	1677	1675	84
666	20241202	100600	368417065	1675	1675	1675	1673	1829
667	20241202	100500	365354208	1674	1677	1677	1674	2017
668	20241202	100400	361973212	1677	1679	1679	1677	3881
669	20241202	100300	355463964	1678	1682	1684	1678	4372
670	20241202	100200	348119611	1680	1684	1684	1680	5960
671	20241202	100100	338098362	1684	1684	1685	1684	1493
672	20241202	100000	335583944	1684	1684	1684	1684	1351
673	20241202	095900	333308860	1681	1688	1688	1681	6814
674	20241202	095800	321825507	1687	1688	1688	1687	841
675	20241202	095700	320406650	1695	1688	1695	1687	708
676	20241202	095600	319211621	1688	1687	1688	1687	132
677	20241202	095500	318988818	1697	1687	1697	1686	1922
678	20241202	095400	315741014	1686	1686	1687	1686	5892
679	20241202	095300	305802305	1686	1690	1690	1686	2231
680	20241202	095200	302034692	1696	1696	1696	1696	0
681	20241202	095100	302034692	1696	1696	1697	1695	105
682	20241202	095000	301856610	1696	1696	1696	1696	1
683	20241202	094900	301854914	1686	1694	1697	1686	230
684	20241202	094800	301465098	1695	1685	1696	1685	1782
685	20241202	094700	298459045	1685	1691	1691	1685	9442
686	20241202	094600	282527644	1691	1695	1696	1691	570
687	20241202	094500	281563268	1696	1698	1699	1696	110
688	20241202	094400	281376426	1699	1697	1699	1696	217
689	20241202	094300	281007991	1696	1696	1699	1696	121
690	20241202	094200	280802772	1699	1694	1699	1694	553
691	20241202	094100	279864585	1693	1690	1693	1690	262
692	20241202	094000	279421736	1690	1690	1693	1690	4771
693	20241202	093900	271357182	1690	1694	1694	1690	9618
694	20241202	093800	255094255	1692	1700	1700	1692	2337
695	20241202	093700	251129103	1698	1700	1701	1698	1178
696	20241202	093600	249126678	1701	1700	1702	1698	1679
697	20241202	093500	246273103	1700	1700	1700	1700	0
698	20241202	093400	246273103	1700	1700	1701	1698	711
699	20241202	093300	245064422	1700	1702	1702	1700	2775
700	20241202	093200	240345290	1701	1701	1702	1700	2417
701	20241202	093100	236235937	1703	1702	1703	1701	2570
702	20241202	093000	231862794	1702	1707	1707	1702	1066
703	20241202	092900	230048181	1708	1711	1712	1708	3870
704	20241202	092800	223426624	1712	1712	1712	1712	219
705	20241202	092700	223051696	1705	1706	1706	1705	399
706	20241202	092600	222371058	1706	1713	1713	1706	2301
707	20241202	092500	218430871	1717	1714	1717	1713	1056
708	20241202	092400	216620004	1713	1706	1713	1706	793
709	20241202	092300	215264765	1706	1707	1707	1706	2622
710	20241202	092200	210791533	1705	1706	1706	1705	9
711	20241202	092100	210776180	1700	1701	1703	1700	1283
712	20241202	092000	208594170	1701	1703	1707	1701	4075
713	20241202	091900	201654673	1708	1715	1715	1701	992
714	20241202	091800	199956450	1710	1705	1713	1700	7229
715	20241202	091700	187595517	1705	1696	1710	1693	2680
716	20241202	091600	183028067	1697	1698	1699	1690	6499
717	20241202	091500	172021905	1697	1696	1700	1696	4468
718	20241202	091400	164434564	1696	1690	1700	1689	2791
719	20241202	091300	159702648	1690	1695	1699	1688	11187
720	20241202	091200	140802906	1705	1706	1720	1692	14985
721	20241202	091100	115315024	1706	1725	1725	1706	6694
722	20241202	091000	103869917	1711	1728	1729	1711	2712
723	20241202	090900	99200862	1728	1716	1729	1715	2575
724	20241202	090800	94766368	1724	1729	1729	1715	6552
725	20241202	090700	83518487	1717	1717	1731	1716	2860
726	20241202	090600	78593232	1716	1756	1757	1716	19273
727	20241202	090500	44924880	1756	1765	1765	1755	3368
728	20241202	090400	39004689	1765	1768	1768	1755	162
729	20241202	090300	38719148	1769	1772	1772	1769	1243
730	20241202	090200	36517776	1773	1774	1774	1770	2309
731	20241202	090100	32424913	1775	1776	1776	1750	3430
732	20241202	090000	26407847	1777	1750	1777	1750	4000