KissMeData/017550/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	190400	453771467	1842	1842	1842	1842	5437
3	20241202	190300	453771467	1842	1842	1842	1842	0
4	20241202	190200	453771467	1842	1842	1842	1842	0
5	20241202	190100	453771467	1842	1842	1842	1842	0
6	20241202	190000	453771467	1842	1842	1842	1842	0
7	20241202	185900	453771467	1842	1842	1842	1842	0
8	20241202	185800	453771467	1842	1842	1842	1842	0
9	20241202	185700	453771467	1842	1842	1842	1842	0
10	20241202	185600	453771467	1842	1842	1842	1842	0
11	20241202	185500	453771467	1842	1842	1842	1842	0
12	20241202	185400	453771467	1842	1842	1842	1842	0
13	20241202	185300	453771467	1842	1842	1842	1842	0
14	20241202	185200	453771467	1842	1842	1842	1842	0
15	20241202	185100	453771467	1842	1842	1842	1842	0
16	20241202	185000	453771467	1842	1842	1842	1842	0
17	20241202	184900	453771467	1842	1842	1842	1842	0
18	20241202	184800	453771467	1842	1842	1842	1842	0
19	20241202	184700	453771467	1842	1842	1842	1842	0
20	20241202	184600	453771467	1842	1842	1842	1842	0
21	20241202	184500	453771467	1842	1842	1842	1842	0
22	20241202	184400	453771467	1842	1842	1842	1842	0
23	20241202	184300	453771467	1842	1842	1842	1842	0
24	20241202	184200	453771467	1842	1842	1842	1842	0
25	20241202	184100	453771467	1842	1842	1842	1842	0
26	20241202	184000	453771467	1842	1842	1842	1842	0
27	20241202	183900	453771467	1842	1842	1842	1842	0
28	20241202	183800	453771467	1842	1842	1842	1842	0
29	20241202	183700	453771467	1842	1842	1842	1842	0
30	20241202	183600	453771467	1842	1842	1842	1842	0
31	20241202	183500	453771467	1842	1842	1842	1842	0
32	20241202	183400	453771467	1842	1842	1842	1842	5437
33	20241202	183300	453771467	1842	1842	1842	1842	0
34	20241202	183200	453771467	1842	1842	1842	1842	0
35	20241202	183100	453771467	1842	1842	1842	1842	0
36	20241202	183000	453771467	1842	1842	1842	1842	0
37	20241202	182900	453771467	1842	1842	1842	1842	0
38	20241202	182800	453771467	1842	1842	1842	1842	0
39	20241202	182700	453771467	1842	1842	1842	1842	0
40	20241202	182600	453771467	1842	1842	1842	1842	0
41	20241202	182500	453771467	1842	1842	1842	1842	0
42	20241202	182400	453771467	1842	1842	1842	1842	0
43	20241202	182300	453771467	1842	1842	1842	1842	0
44	20241202	182200	453771467	1842	1842	1842	1842	0
45	20241202	182100	453771467	1842	1842	1842	1842	0
46	20241202	182000	453771467	1842	1842	1842	1842	0
47	20241202	181900	453771467	1842	1842	1842	1842	0
48	20241202	181800	453771467	1842	1842	1842	1842	0
49	20241202	181700	453771467	1842	1842	1842	1842	0
50	20241202	181600	453771467	1842	1842	1842	1842	0
51	20241202	181500	453771467	1842	1842	1842	1842	0
52	20241202	181400	453771467	1842	1842	1842	1842	0
53	20241202	181300	453771467	1842	1842	1842	1842	0
54	20241202	181200	453771467	1842	1842	1842	1842	0
55	20241202	181100	453771467	1842	1842	1842	1842	0
56	20241202	181000	453771467	1842	1842	1842	1842	0
57	20241202	180900	453771467	1842	1842	1842	1842	0
58	20241202	180800	453771467	1842	1842	1842	1842	0
59	20241202	180700	453771467	1842	1842	1842	1842	0
60	20241202	180600	453771467	1842	1842	1842	1842	0
61	20241202	180500	453771467	1842	1842	1842	1842	0
62	20241202	180400	453771467	1842	1842	1842	1842	5437
63	20241202	180300	453771467	1842	1842	1842	1842	0
64	20241202	180200	453771467	1842	1842	1842	1842	0
65	20241202	180100	453771467	1842	1842	1842	1842	0
66	20241202	180000	453771467	1842	1842	1842	1842	0
67	20241202	175900	453771467	1842	1842	1842	1842	0
68	20241202	175800	453771467	1842	1842	1842	1842	0
69	20241202	175700	453771467	1842	1842	1842	1842	0
70	20241202	175600	453771467	1842	1842	1842	1842	0
71	20241202	175500	453771467	1842	1842	1842	1842	0
72	20241202	175400	453771467	1842	1842	1842	1842	0
73	20241202	175300	453771467	1842	1842	1842	1842	0
74	20241202	175200	453771467	1842	1842	1842	1842	0
75	20241202	175100	453771467	1842	1842	1842	1842	0
76	20241202	175000	453771467	1842	1842	1842	1842	0
77	20241202	174900	453771467	1842	1842	1842	1842	0
78	20241202	174800	453771467	1842	1842	1842	1842	0
79	20241202	174700	453771467	1842	1842	1842	1842	0
80	20241202	174600	453771467	1842	1842	1842	1842	0
81	20241202	174500	453771467	1842	1842	1842	1842	0
82	20241202	174400	453771467	1842	1842	1842	1842	0
83	20241202	174300	453771467	1842	1842	1842	1842	0
84	20241202	174200	453771467	1842	1842	1842	1842	0
85	20241202	174100	453771467	1842	1842	1842	1842	0
86	20241202	174000	453771467	1842	1842	1842	1842	0
87	20241202	173900	453771467	1842	1842	1842	1842	0
88	20241202	173800	453771467	1842	1842	1842	1842	0
89	20241202	173700	453771467	1842	1842	1842	1842	0
90	20241202	173600	453771467	1842	1842	1842	1842	0
91	20241202	173500	453771467	1842	1842	1842	1842	0
92	20241202	173400	453771467	1842	1842	1842	1842	5437
93	20241202	173300	453771467	1842	1842	1842	1842	0
94	20241202	173200	453771467	1842	1842	1842	1842	0
95	20241202	173100	453771467	1842	1842	1842	1842	0
96	20241202	173000	453771467	1842	1842	1842	1842	0
97	20241202	172900	453771467	1842	1842	1842	1842	0
98	20241202	172800	453771467	1842	1842	1842	1842	0
99	20241202	172700	453771467	1842	1842	1842	1842	0
100	20241202	172600	453771467	1842	1842	1842	1842	0
101	20241202	172500	453771467	1842	1842	1842	1842	0
102	20241202	172400	453771467	1842	1842	1842	1842	0
103	20241202	172300	453771467	1842	1842	1842	1842	0
104	20241202	172200	453771467	1842	1842	1842	1842	0
105	20241202	172100	453771467	1842	1842	1842	1842	0
106	20241202	172000	453771467	1842	1842	1842	1842	0
107	20241202	171900	453771467	1842	1842	1842	1842	0
108	20241202	171800	453771467	1842	1842	1842	1842	0
109	20241202	171700	453771467	1842	1842	1842	1842	0
110	20241202	171600	453771467	1842	1842	1842	1842	0
111	20241202	171500	453771467	1842	1842	1842	1842	0
112	20241202	171400	453771467	1842	1842	1842	1842	0
113	20241202	171300	453771467	1842	1842	1842	1842	0
114	20241202	171200	453771467	1842	1842	1842	1842	0
115	20241202	171100	453771467	1842	1842	1842	1842	0
116	20241202	171000	453771467	1842	1842	1842	1842	0
117	20241202	170900	453771467	1842	1842	1842	1842	0
118	20241202	170800	453771467	1842	1842	1842	1842	0
119	20241202	170700	453771467	1842	1842	1842	1842	0
120	20241202	170600	453771467	1842	1842	1842	1842	0
121	20241202	170500	453771467	1842	1842	1842	1842	0
122	20241202	170400	453771467	1842	1842	1842	1842	5437
123	20241202	170300	453771467	1842	1842	1842	1842	0
124	20241202	170200	453771467	1842	1842	1842	1842	0
125	20241202	170100	453771467	1842	1842	1842	1842	0
126	20241202	170000	453771467	1842	1842	1842	1842	0
127	20241202	165900	453771467	1842	1842	1842	1842	0
128	20241202	165800	453771467	1842	1842	1842	1842	0
129	20241202	165700	453771467	1842	1842	1842	1842	0
130	20241202	165600	453771467	1842	1842	1842	1842	0
131	20241202	165500	453771467	1842	1842	1842	1842	0
132	20241202	165400	453771467	1842	1842	1842	1842	0
133	20241202	165300	453771467	1842	1842	1842	1842	0
134	20241202	165200	453771467	1842	1842	1842	1842	0
135	20241202	165100	453771467	1842	1842	1842	1842	0
136	20241202	165000	453771467	1842	1842	1842	1842	0
137	20241202	164900	453771467	1842	1842	1842	1842	0
138	20241202	164800	453771467	1842	1842	1842	1842	0
139	20241202	164700	453771467	1842	1842	1842	1842	0
140	20241202	164600	453771467	1842	1842	1842	1842	0
141	20241202	164500	453771467	1842	1842	1842	1842	0
142	20241202	164400	453771467	1842	1842	1842	1842	0
143	20241202	164300	453771467	1842	1842	1842	1842	0
144	20241202	164200	453771467	1842	1842	1842	1842	0
145	20241202	164100	453771467	1842	1842	1842	1842	0
146	20241202	164000	453771467	1842	1842	1842	1842	0
147	20241202	163900	453771467	1842	1842	1842	1842	0
148	20241202	163800	453771467	1842	1842	1842	1842	0
149	20241202	163700	453771467	1842	1842	1842	1842	0
150	20241202	163600	453771467	1842	1842	1842	1842	0
151	20241202	163500	453771467	1842	1842	1842	1842	0
152	20241202	163400	453771467	1842	1842	1842	1842	5437
153	20241202	163300	453771467	1842	1842	1842	1842	0
154	20241202	163200	453771467	1842	1842	1842	1842	0
155	20241202	163100	453771467	1842	1842	1842	1842	0
156	20241202	163000	453771467	1842	1842	1842	1842	0
157	20241202	162900	453771467	1842	1842	1842	1842	0
158	20241202	162800	453771467	1842	1842	1842	1842	0
159	20241202	162700	453771467	1842	1842	1842	1842	0
160	20241202	162600	453771467	1842	1842	1842	1842	0
161	20241202	162500	453771467	1842	1842	1842	1842	0
162	20241202	162400	453771467	1842	1842	1842	1842	0
163	20241202	162300	453771467	1842	1842	1842	1842	0
164	20241202	162200	453771467	1842	1842	1842	1842	0
165	20241202	162100	453771467	1842	1842	1842	1842	0
166	20241202	162000	453771467	1842	1842	1842	1842	0
167	20241202	161900	453771467	1842	1842	1842	1842	0
168	20241202	161800	453771467	1842	1842	1842	1842	0
169	20241202	161700	453771467	1842	1842	1842	1842	0
170	20241202	161600	453771467	1842	1842	1842	1842	0
171	20241202	161500	453771467	1842	1842	1842	1842	0
172	20241202	161400	453771467	1842	1842	1842	1842	0
173	20241202	161300	453771467	1842	1842	1842	1842	0
174	20241202	161200	453771467	1842	1842	1842	1842	0
175	20241202	161100	453771467	1842	1842	1842	1842	0
176	20241202	161000	453771467	1842	1842	1842	1842	0
177	20241202	160900	453771467	1842	1842	1842	1842	0
178	20241202	160800	453771467	1842	1842	1842	1842	0
179	20241202	160700	453771467	1842	1842	1842	1842	0
180	20241202	160600	453771467	1842	1842	1842	1842	0
181	20241202	160500	453771467	1842	1842	1842	1842	0
182	20241202	160400	453771467	1842	1842	1842	1842	5437
183	20241202	160300	453771467	1842	1842	1842	1842	0
184	20241202	160200	453771467	1842	1842	1842	1842	0
185	20241202	160100	453771467	1842	1842	1842	1842	0
186	20241202	160000	453771467	1842	1842	1842	1842	0
187	20241202	155900	453771467	1842	1842	1842	1842	0
188	20241202	155800	453771467	1842	1842	1842	1842	0
189	20241202	155700	453771467	1842	1842	1842	1842	0
190	20241202	155600	453771467	1842	1842	1842	1842	0
191	20241202	155500	453771467	1842	1842	1842	1842	0
192	20241202	155400	453771467	1842	1842	1842	1842	0
193	20241202	155300	453771467	1842	1842	1842	1842	0
194	20241202	155200	453771467	1842	1842	1842	1842	0
195	20241202	155100	453771467	1842	1842	1842	1842	0
196	20241202	155000	453771467	1842	1842	1842	1842	0
197	20241202	154900	453771467	1842	1842	1842	1842	0
198	20241202	154800	453771467	1842	1842	1842	1842	0
199	20241202	154700	453771467	1842	1842	1842	1842	0
200	20241202	154600	453771467	1842	1842	1842	1842	0
201	20241202	154500	453771467	1842	1842	1842	1842	0
202	20241202	154400	453771467	1842	1842	1842	1842	0
203	20241202	154300	453771467	1842	1842	1842	1842	0
204	20241202	154200	453771467	1842	1842	1842	1842	0
205	20241202	154100	453771467	1842	1842	1842	1842	0
206	20241202	154000	453771467	1842	1842	1842	1842	0
207	20241202	153900	453771467	1842	1842	1842	1842	0
208	20241202	153800	453771467	1842	1842	1842	1842	0
209	20241202	153700	453771467	1842	1842	1842	1842	0
210	20241202	153600	453771467	1842	1842	1842	1842	0
211	20241202	153500	453771467	1842	1842	1842	1842	0
212	20241202	153400	453771467	1842	1842	1842	1842	5437
213	20241202	153300	453771467	1842	1842	1842	1842	0
214	20241202	153200	453771467	1842	1842	1842	1842	0
215	20241202	153100	453771467	1842	1842	1842	1842	0
216	20241202	153000	453771467	1842	1842	1842	1842	5437
217	20241202	152900	443756513	1849	1849	1849	1849	0
218	20241202	152800	443756513	1849	1849	1849	1849	0
219	20241202	152700	443756513	1849	1849	1849	1849	0
220	20241202	152600	443756513	1849	1849	1849	1849	0
221	20241202	152500	443756513	1849	1849	1849	1849	0
222	20241202	152400	443756513	1849	1849	1849	1849	0
223	20241202	152300	443756513	1849	1849	1849	1849	0
224	20241202	152200	443756513	1849	1849	1849	1849	0
225	20241202	152100	443756513	1849	1849	1849	1849	0
226	20241202	152000	443756513	1849	1849	1849	1849	0
227	20241202	151900	443756513	1849	1841	1849	1841	16
228	20241202	151800	443727008	1849	1840	1850	1839	92
229	20241202	151700	443557794	1852	1851	1852	1851	41
230	20241202	151600	443481892	1851	1851	1851	1851	10
231	20241202	151500	443463382	1852	1853	1853	1852	5
232	20241202	151400	443454119	1853	1853	1853	1853	1
233	20241202	151300	443452266	1853	1853	1854	1853	20
234	20241202	151200	443415205	1853	1847	1853	1838	6596
235	20241202	151100	431264533	1856	1856	1856	1856	2
236	20241202	151000	431260821	1854	1846	1856	1846	86
237	20241202	150900	431102037	1845	1845	1845	1845	211
238	20241202	150800	430712742	1845	1846	1846	1844	2677
239	20241202	150700	425775818	1846	1845	1846	1845	53
240	20241202	150600	425678031	1850	1845	1850	1844	12
241	20241202	150500	425655885	1845	1850	1850	1845	2
242	20241202	150400	425652190	1845	1845	1845	1845	58
243	20241202	150300	425545180	1850	1850	1850	1845	265
244	20241202	150200	425056234	1850	1844	1850	1844	2204
245	20241202	150100	420992040	1845	1844	1851	1844	12
246	20241202	150000	420969895	1851	1846	1851	1844	7431
247	20241202	145900	407261810	1847	1851	1851	1847	3566
248	20241202	145800	400669139	1851	1851	1851	1851	0
249	20241202	145700	400669139	1851	1851	1851	1851	2
250	20241202	145600	400665437	1848	1851	1851	1848	18
251	20241202	145500	400632143	1851	1851	1851	1851	1104
252	20241202	145400	398588639	1851	1851	1851	1848	6471
253	20241202	145300	386615798	1852	1852	1852	1852	1135
254	20241202	145200	384513778	1854	1853	1854	1853	2770
255	20241202	145100	379380966	1854	1854	1854	1854	22
256	20241202	145000	379340178	1853	1854	1854	1853	753
257	20241202	144900	377944866	1853	1853	1853	1853	1000
258	20241202	144800	376091866	1854	1854	1854	1854	20
259	20241202	144700	376054786	1854	1854	1854	1853	761
260	20241202	144600	374643893	1854	1854	1854	1854	0
261	20241202	144500	374643893	1854	1855	1855	1854	7887
262	20241202	144400	360017126	1856	1856	1856	1856	268
263	20241202	144300	359519718	1857	1858	1859	1857	40
264	20241202	144200	359445396	1858	1858	1858	1858	18
265	20241202	144100	359411952	1863	1863	1863	1863	0
266	20241202	144000	359411952	1863	1863	1863	1863	1
267	20241202	143900	359410089	1859	1859	1859	1859	18
268	20241202	143800	359376627	1863	1863	1863	1863	0
269	20241202	143700	359376627	1863	1863	1863	1863	1
270	20241202	143600	359374764	1855	1855	1855	1855	0
271	20241202	143500	359374764	1855	1855	1855	1855	0
272	20241202	143400	359374764	1855	1855	1855	1855	26
273	20241202	143300	359326534	1855	1860	1860	1855	5000
274	20241202	143200	350046477	1867	1867	1867	1867	0
275	20241202	143100	350046477	1867	1867	1867	1867	0
276	20241202	143000	350046477	1867	1867	1867	1867	0
277	20241202	142900	350046477	1867	1867	1867	1867	0
278	20241202	142800	350046477	1867	1867	1867	1867	0
279	20241202	142700	350046477	1867	1867	1867	1867	0
280	20241202	142600	350046477	1867	1867	1867	1867	0
281	20241202	142500	350046477	1867	1867	1867	1867	0
282	20241202	142400	350046477	1867	1860	1867	1858	1399
283	20241202	142300	347440730	1867	1867	1867	1867	0
284	20241202	142200	347440730	1867	1867	1867	1867	1
285	20241202	142100	347438863	1869	1869	1869	1869	0
286	20241202	142000	347438863	1869	1869	1869	1869	0
287	20241202	141900	347438863	1869	1869	1869	1869	0
288	20241202	141800	347438863	1869	1869	1869	1869	0
289	20241202	141700	347438863	1869	1869	1869	1869	0
290	20241202	141600	347438863	1869	1869	1869	1869	0
291	20241202	141500	347438863	1869	1869	1869	1869	0
292	20241202	141400	347438863	1869	1869	1869	1869	0
293	20241202	141300	347438863	1869	1869	1869	1869	0
294	20241202	141200	347438863	1869	1869	1869	1869	0
295	20241202	141100	347438863	1869	1869	1869	1869	1
296	20241202	141000	347436994	1858	1860	1860	1858	3000
297	20241202	140900	341862470	1869	1869	1869	1869	0
298	20241202	140800	341862470	1869	1862	1869	1859	2512
299	20241202	140700	337190844	1869	1868	1869	1868	1000
300	20241202	140600	335322024	1869	1869	1869	1869	1
301	20241202	140500	335320155	1867	1867	1867	1867	0
302	20241202	140400	335320155	1867	1867	1867	1867	0
303	20241202	140300	335320155	1867	1867	1867	1867	0
304	20241202	140200	335320155	1867	1867	1867	1867	0
305	20241202	140100	335320155	1867	1867	1867	1867	0
306	20241202	140000	335320155	1867	1867	1867	1867	0
307	20241202	135900	335320155	1867	1867	1867	1867	2
308	20241202	135800	335316421	1869	1869	1869	1869	0
309	20241202	135700	335316421	1869	1869	1869	1869	0
310	20241202	135600	335316421	1869	1869	1869	1869	44
311	20241202	135500	335234185	1869	1869	1869	1869	0
312	20241202	135400	335234185	1869	1869	1869	1869	0
313	20241202	135300	335234185	1869	1869	1869	1869	5
314	20241202	135200	335224840	1870	1868	1870	1868	4
315	20241202	135100	335217366	1868	1868	1868	1868	1
316	20241202	135000	335215498	1861	1861	1861	1861	0
317	20241202	134900	335215498	1861	1861	1861	1861	0
318	20241202	134800	335215498	1861	1861	1861	1861	0
319	20241202	134700	335215498	1861	1863	1863	1861	100
320	20241202	134600	335029382	1869	1869	1869	1869	2
321	20241202	134500	335025644	1869	1869	1869	1869	3
322	20241202	134400	335020037	1869	1869	1869	1869	2
323	20241202	134300	335016299	1870	1870	1870	1870	1
324	20241202	134200	335014429	1870	1870	1870	1870	1
325	20241202	134100	335012559	1863	1870	1870	1863	5001
326	20241202	134000	325695689	1870	1870	1870	1870	536
327	20241202	133900	324693369	1870	1870	1870	1870	1
328	20241202	133800	324691499	1869	1869	1869	1869	0
329	20241202	133700	324691499	1869	1869	1869	1869	0
330	20241202	133600	324691499	1869	1869	1869	1869	0
331	20241202	133500	324691499	1869	1869	1869	1869	0
332	20241202	133400	324691499	1869	1869	1869	1869	0
333	20241202	133300	324691499	1869	1869	1869	1869	638
334	20241202	133200	323499077	1868	1868	1868	1868	13
335	20241202	133100	323474793	1869	1869	1869	1869	1
336	20241202	133000	323472924	1868	1868	1868	1868	0
337	20241202	132900	323472924	1868	1868	1868	1868	0
338	20241202	132800	323472924	1868	1868	1868	1868	0
339	20241202	132700	323472924	1868	1868	1868	1868	0
340	20241202	132600	323472924	1868	1868	1868	1868	0
341	20241202	132500	323472924	1868	1868	1868	1868	0
342	20241202	132400	323472924	1868	1868	1868	1868	15
343	20241202	132300	323444904	1868	1868	1868	1868	0
344	20241202	132200	323444904	1868	1868	1868	1868	0
345	20241202	132100	323444904	1868	1868	1868	1868	0
346	20241202	132000	323444904	1868	1868	1868	1868	1
347	20241202	131900	323443036	1869	1869	1869	1869	0
348	20241202	131800	323443036	1869	1869	1869	1869	5
349	20241202	131700	323433691	1869	1869	1869	1869	0
350	20241202	131600	323433691	1869	1869	1869	1869	0
351	20241202	131500	323433691	1869	1869	1869	1869	0
352	20241202	131400	323433691	1869	1868	1869	1868	805
353	20241202	131300	321929323	1868	1868	1868	1868	0
354	20241202	131200	321929323	1868	1868	1868	1868	0
355	20241202	131100	321929323	1868	1868	1868	1868	0
356	20241202	131000	321929323	1868	1868	1868	1868	17
357	20241202	130900	321897567	1868	1868	1868	1868	200
358	20241202	130800	321523967	1868	1868	1868	1868	0
359	20241202	130700	321523967	1868	1868	1868	1868	0
360	20241202	130600	321523967	1868	1868	1868	1868	106
361	20241202	130500	321325959	1869	1869	1869	1869	0
362	20241202	130400	321325959	1869	1869	1869	1869	0
363	20241202	130300	321325959	1869	1869	1869	1869	0
364	20241202	130200	321325959	1869	1863	1869	1863	1101
365	20241202	130100	319274790	1863	1865	1865	1863	1726
366	20241202	130000	316059232	1865	1865	1865	1865	79
367	20241202	125900	315911897	1865	1865	1865	1865	22
368	20241202	125800	315870867	1863	1863	1863	1863	0
369	20241202	125700	315870867	1863	1863	1863	1863	0
370	20241202	125600	315870867	1863	1863	1863	1863	655
371	20241202	125500	314650602	1863	1863	1863	1863	0
372	20241202	125400	314650602	1863	1863	1863	1863	0
373	20241202	125300	314650602	1863	1863	1863	1863	0
374	20241202	125200	314650602	1863	1863	1863	1863	0
375	20241202	125100	314650602	1863	1863	1863	1863	0
376	20241202	125000	314650602	1863	1863	1863	1863	1
377	20241202	124900	314648739	1863	1863	1863	1863	0
378	20241202	124800	314648739	1863	1863	1863	1863	190
379	20241202	124700	314294769	1863	1863	1863	1863	9
380	20241202	124600	314278002	1863	1863	1863	1863	0
381	20241202	124500	314278002	1863	1863	1863	1863	0
382	20241202	124400	314278002	1863	1862	1863	1862	47
383	20241202	124300	314190487	1862	1862	1862	1862	0
384	20241202	124200	314190487	1862	1862	1862	1862	59
385	20241202	124100	314080629	1862	1862	1862	1862	0
386	20241202	124000	314080629	1862	1862	1862	1862	500
387	20241202	123900	313149629	1862	1862	1862	1862	1
388	20241202	123800	313147767	1857	1857	1857	1857	349
389	20241202	123700	312499674	1860	1860	1860	1860	0
390	20241202	123600	312499674	1860	1860	1860	1860	1679
391	20241202	123500	309376734	1860	1860	1860	1860	1
392	20241202	123400	309374874	1862	1862	1862	1862	0
393	20241202	123300	309374874	1862	1862	1862	1862	0
394	20241202	123200	309374874	1862	1862	1862	1862	0
395	20241202	123100	309374874	1862	1862	1862	1862	1
396	20241202	123000	309373012	1858	1858	1858	1858	10723
397	20241202	122900	289449678	1859	1860	1860	1859	277
398	20241202	122800	288934569	1862	1862	1862	1862	0
399	20241202	122700	288934569	1862	1862	1862	1862	0
400	20241202	122600	288934569	1862	1862	1862	1862	6
401	20241202	122500	288923397	1861	1861	1861	1861	6
402	20241202	122400	288912231	1861	1861	1861	1861	432
403	20241202	122300	288108279	1861	1861	1861	1861	0
404	20241202	122200	288108279	1861	1861	1861	1861	7
405	20241202	122100	288095252	1861	1861	1861	1861	5
406	20241202	122000	288085947	1861	1861	1861	1861	0
407	20241202	121900	288085947	1861	1861	1861	1861	0
408	20241202	121800	288085947	1861	1861	1861	1861	0
409	20241202	121700	288085947	1861	1861	1861	1861	0
410	20241202	121600	288085947	1861	1861	1861	1861	0
411	20241202	121500	288085947	1861	1861	1861	1861	50
412	20241202	121400	287992897	1861	1861	1861	1861	160
413	20241202	121300	287695137	1861	1861	1861	1861	100
414	20241202	121200	287509037	1861	1861	1861	1861	0
415	20241202	121100	287509037	1861	1860	1861	1860	3362
416	20241202	121000	281253946	1860	1860	1860	1860	0
417	20241202	120900	281253946	1860	1860	1860	1860	0
418	20241202	120800	281253946	1860	1860	1860	1860	1
419	20241202	120700	281252086	1860	1860	1860	1860	0
420	20241202	120600	281252086	1860	1860	1860	1860	0
421	20241202	120500	281252086	1860	1860	1860	1860	20
422	20241202	120400	281214886	1860	1860	1860	1860	0
423	20241202	120300	281214886	1860	1858	1860	1857	139
424	20241202	120200	280956624	1861	1861	1861	1861	0
425	20241202	120100	280956624	1861	1861	1861	1861	0
426	20241202	120000	280956624	1861	1861	1861	1861	0
427	20241202	115900	280956624	1861	1861	1861	1861	0
428	20241202	115800	280956624	1861	1861	1861	1861	0
429	20241202	115700	280956624	1861	1861	1861	1861	1
430	20241202	115600	280954763	1860	1860	1860	1860	635
431	20241202	115500	279773663	1860	1860	1860	1860	1
432	20241202	115400	279771803	1855	1855	1855	1855	0
433	20241202	115300	279771803	1855	1856	1856	1855	38
434	20241202	115200	279701302	1856	1856	1856	1856	420
435	20241202	115100	278921782	1857	1858	1858	1857	336
436	20241202	115000	278297720	1860	1860	1860	1860	7
437	20241202	114900	278284700	1860	1858	1860	1858	800
438	20241202	114800	276797814	1858	1858	1858	1858	1
439	20241202	114700	276795956	1859	1859	1859	1859	501
440	20241202	114600	275864597	1859	1859	1859	1859	1
441	20241202	114500	275862738	1859	1859	1859	1859	0
442	20241202	114400	275862738	1859	1859	1859	1859	0
443	20241202	114300	275862738	1859	1859	1859	1859	0
444	20241202	114200	275862738	1859	1859	1859	1859	182
445	20241202	114100	275524400	1860	1860	1860	1860	0
446	20241202	114000	275524400	1860	1860	1860	1860	0
447	20241202	113900	275524400	1860	1860	1860	1860	0
448	20241202	113800	275524400	1860	1860	1860	1860	0
449	20241202	113700	275524400	1860	1860	1860	1860	1150
450	20241202	113600	273385400	1859	1859	1859	1859	0
451	20241202	113500	273385400	1859	1859	1859	1859	0
452	20241202	113400	273385400	1859	1859	1859	1859	999
453	20241202	113300	271528259	1859	1859	1859	1859	1153
454	20241202	113200	269384832	1859	1860	1860	1859	631
455	20241202	113100	268211428	1861	1861	1861	1861	0
456	20241202	113000	268211428	1861	1861	1861	1861	0
457	20241202	112900	268211428	1861	1861	1861	1861	0
458	20241202	112800	268211428	1861	1861	1861	1861	100
459	20241202	112700	268025328	1859	1859	1859	1859	156
460	20241202	112600	267735324	1859	1859	1859	1859	0
461	20241202	112500	267735324	1859	1859	1859	1859	10
462	20241202	112400	267716734	1859	1859	1859	1859	0
463	20241202	112300	267716734	1859	1859	1859	1859	1
464	20241202	112200	267714875	1859	1859	1859	1859	133
465	20241202	112100	267467628	1855	1855	1855	1855	0
466	20241202	112000	267467628	1855	1855	1855	1855	0
467	20241202	111900	267467628	1855	1855	1855	1855	180
468	20241202	111800	267133728	1855	1855	1855	1855	0
469	20241202	111700	267133728	1855	1855	1855	1855	0
470	20241202	111600	267133728	1855	1855	1855	1855	0
471	20241202	111500	267133728	1855	1855	1855	1855	0
472	20241202	111400	267133728	1855	1855	1855	1855	0
473	20241202	111300	267133728	1855	1861	1861	1855	1316
474	20241202	111200	264692031	1862	1862	1862	1862	0
475	20241202	111100	264692031	1862	1862	1862	1862	0
476	20241202	111000	264692031	1862	1862	1862	1862	200
477	20241202	110900	264319631	1862	1862	1862	1862	0
478	20241202	110800	264319631	1862	1862	1862	1862	5
479	20241202	110700	264310321	1862	1862	1862	1862	1
480	20241202	110600	264308459	1854	1854	1854	1854	0
481	20241202	110500	264308459	1854	1854	1854	1854	454
482	20241202	110400	263466743	1863	1863	1863	1863	0
483	20241202	110300	263466743	1863	1854	1863	1854	801
484	20241202	110200	261981680	1854	1854	1854	1854	200
485	20241202	110100	261610880	1854	1855	1855	1854	564
486	20241202	110000	260565060	1854	1855	1855	1854	1000
487	20241202	105900	258710291	1854	1855	1855	1854	4400
488	20241202	105800	250551587	1855	1855	1855	1855	1000
489	20241202	105700	248696587	1855	1857	1857	1855	3000
490	20241202	105600	243130268	1856	1865	1865	1856	2027
491	20241202	105500	239367030	1857	1859	1865	1857	3130
492	20241202	105400	233553269	1858	1859	1859	1858	1148
493	20241202	105300	231419402	1859	1860	1860	1859	1000
494	20241202	105200	229560284	1859	1859	1859	1859	0
495	20241202	105100	229560284	1859	1866	1866	1859	734
496	20241202	105000	228194606	1868	1868	1868	1868	0
497	20241202	104900	228194606	1868	1868	1868	1868	300
498	20241202	104800	227634206	1867	1867	1867	1867	0
499	20241202	104700	227634206	1867	1867	1867	1867	74
500	20241202	104600	227496048	1868	1868	1868	1868	570
501	20241202	104500	226431288	1869	1869	1869	1869	0
502	20241202	104400	226431288	1869	1869	1869	1869	1
503	20241202	104300	226429419	1868	1868	1868	1868	0
504	20241202	104200	226429419	1868	1868	1868	1868	0
505	20241202	104100	226429419	1868	1868	1868	1868	130
506	20241202	104000	226186579	1868	1868	1868	1868	56
507	20241202	103900	226081971	1868	1868	1868	1868	300
508	20241202	103800	225521571	1869	1869	1869	1869	1
509	20241202	103700	225519702	1868	1868	1868	1868	100
510	20241202	103600	225332902	1868	1868	1868	1868	226
511	20241202	103500	224910734	1869	1869	1869	1869	2
512	20241202	103400	224906996	1870	1862	1870	1862	40701
513	20241202	103300	149078894	1862	1862	1862	1862	132
514	20241202	103200	148833110	1862	1862	1862	1862	101
515	20241202	103100	148645048	1860	1858	1860	1857	6658
516	20241202	103000	136273485	1858	1858	1858	1857	665
517	20241202	102900	135037916	1858	1862	1862	1858	3310
518	20241202	102800	128882924	1862	1864	1864	1862	7671
519	20241202	102700	114592983	1866	1867	1867	1865	541
520	20241202	102600	113583688	1867	1869	1869	1865	287
521	20241202	102500	113047900	1870	1871	1871	1870	4
522	20241202	102400	113040418	1871	1867	1871	1864	2002
523	20241202	102300	109306718	1871	1871	1871	1871	0
524	20241202	102200	109306718	1871	1871	1871	1871	0
525	20241202	102100	109306718	1871	1870	1871	1870	171
526	20241202	102000	108986877	1865	1865	1865	1865	0
527	20241202	101900	108986877	1865	1866	1866	1865	736
528	20241202	101800	107613933	1869	1869	1869	1869	88
529	20241202	101700	107449461	1870	1870	1870	1870	18
530	20241202	101600	107415801	1871	1870	1871	1870	318
531	20241202	101500	106820923	1869	1869	1869	1869	7
532	20241202	101400	106807840	1869	1869	1869	1869	0
533	20241202	101300	106807840	1869	1865	1869	1864	116
534	20241202	101200	106591555	1865	1865	1869	1865	1102
535	20241202	101100	104535921	1865	1866	1866	1865	178
536	20241202	101000	104203775	1868	1868	1869	1868	1137
537	20241202	100900	102079821	1868	1866	1868	1866	28
538	20241202	100800	102027553	1868	1868	1868	1868	413
539	20241202	100700	101256069	1868	1869	1869	1868	373
540	20241202	100600	100559052	1870	1870	1870	1870	187
541	20241202	100500	100209362	1870	1871	1871	1870	909
542	20241202	100400	98509143	1871	1878	1878	1865	8663
543	20241202	100300	82322633	1879	1880	1880	1879	504
544	20241202	100200	81375192	1880	1880	1880	1880	1
545	20241202	100100	81373312	1881	1882	1882	1881	2440
546	20241202	100000	76783456	1882	1882	1882	1882	0
547	20241202	095900	76783456	1882	1882	1882	1882	10
548	20241202	095800	76764636	1883	1882	1883	1882	139
549	20241202	095700	76502950	1881	1883	1883	1881	1438
550	20241202	095600	73797782	1883	1883	1883	1883	13
551	20241202	095500	73773303	1883	1883	1883	1883	0
552	20241202	095400	73773303	1883	1883	1883	1883	287
553	20241202	095300	73232882	1884	1884	1884	1884	0
554	20241202	095200	73232882	1884	1884	1884	1884	10
555	20241202	095100	73214042	1883	1883	1883	1883	0
556	20241202	095000	73214042	1883	1883	1883	1883	0
557	20241202	094900	73214042	1883	1884	1884	1883	37
558	20241202	094800	73144335	1884	1884	1884	1884	0
559	20241202	094700	73144335	1884	1886	1886	1884	2193
560	20241202	094600	69011585	1886	1886	1886	1886	0
561	20241202	094500	69011585	1886	1886	1886	1886	541
562	20241202	094400	67991259	1887	1888	1888	1887	199
563	20241202	094300	67615745	1887	1888	1888	1887	2334
564	20241202	094200	63211477	1888	1888	1888	1887	165
565	20241202	094100	62900067	1888	1888	1888	1888	1002
566	20241202	094000	61008291	1888	1888	1888	1888	395
567	20241202	093900	60262531	1888	1888	1888	1887	1221
568	20241202	093800	57957292	1888	1888	1888	1888	0
569	20241202	093700	57957292	1888	1887	1888	1887	81
570	20241202	093600	57804444	1887	1888	1888	1887	105
571	20241202	093500	57606304	1887	1887	1887	1887	1
572	20241202	093400	57604417	1888	1888	1888	1888	1073
573	20241202	093300	55578593	1889	1890	1890	1889	3
574	20241202	093200	55572925	1890	1892	1892	1887	11499
575	20241202	093100	33820054	1895	1895	1895	1895	33
576	20241202	093000	33757519	1895	1893	1895	1892	3039
577	20241202	092900	28007357	1896	1896	1896	1896	320
578	20241202	092800	27400637	1896	1896	1896	1896	204
579	20241202	092700	27013853	1896	1896	1896	1896	50
580	20241202	092600	26919053	1896	1896	1896	1896	569
581	20241202	092500	25840229	1897	1897	1897	1897	2
582	20241202	092400	25836435	1893	1893	1893	1893	0
583	20241202	092300	25836435	1893	1893	1893	1893	0
584	20241202	092200	25836435	1893	1895	1895	1893	2168
585	20241202	092100	21731193	1898	1898	1898	1898	0
586	20241202	092000	21731193	1898	1897	1898	1897	540
587	20241202	091900	20706323	1896	1896	1896	1896	0
588	20241202	091800	20706323	1896	1896	1896	1896	5
589	20241202	091700	20696843	1899	1899	1899	1899	0
590	20241202	091600	20696843	1899	1899	1899	1899	0
591	20241202	091500	20696843	1899	1899	1899	1899	4022
592	20241202	091400	13059065	1900	1900	1900	1900	585
593	20241202	091300	11947565	1900	1900	1900	1900	626
594	20241202	091200	10758165	1900	1899	1900	1899	1932
595	20241202	091100	7089296	1900	1900	1900	1900	43
596	20241202	091000	7007596	1900	1899	1900	1899	112
597	20241202	090900	6794847	1894	1891	1894	1891	1083
598	20241202	090800	4745194	1892	1892	1892	1892	19
599	20241202	090700	4709246	1892	1894	1895	1892	730
600	20241202	090600	3326571	1900	1900	1900	1900	0
601	20241202	090500	3326571	1900	1897	1900	1897	723
602	20241202	090400	1952940	1900	1899	1900	1899	2
603	20241202	090300	1949141	1897	1897	1897	1897	200
604	20241202	090200	1569741	1897	1893	1897	1893	112
605	20241202	090100	1357281	1893	1893	1893	1893	0
606	20241202	090000	1357281	1893	1893	1893	1893	717