KissMeData/079160/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	195500	2699623535	4995	4995	4995	4995	23563
3	20241209	195400	2699623535	4995	4995	4995	4995	0
4	20241209	195300	2699623535	4995	4995	4995	4995	0
5	20241209	195200	2699623535	4995	4995	4995	4995	0
6	20241209	195100	2699623535	4995	4995	4995	4995	0
7	20241209	195000	2699623535	4995	4995	4995	4995	0
8	20241209	194900	2699623535	4995	4995	4995	4995	0
9	20241209	194800	2699623535	4995	4995	4995	4995	0
10	20241209	194700	2699623535	4995	4995	4995	4995	0
11	20241209	194600	2699623535	4995	4995	4995	4995	0
12	20241209	194500	2699623535	4995	4995	4995	4995	0
13	20241209	194400	2699623535	4995	4995	4995	4995	0
14	20241209	194300	2699623535	4995	4995	4995	4995	0
15	20241209	194200	2699623535	4995	4995	4995	4995	0
16	20241209	194100	2699623535	4995	4995	4995	4995	0
17	20241209	194000	2699623535	4995	4995	4995	4995	0
18	20241209	193900	2699623535	4995	4995	4995	4995	0
19	20241209	193800	2699623535	4995	4995	4995	4995	0
20	20241209	193700	2699623535	4995	4995	4995	4995	0
21	20241209	193600	2699623535	4995	4995	4995	4995	0
22	20241209	193500	2699623535	4995	4995	4995	4995	0
23	20241209	193400	2699623535	4995	4995	4995	4995	0
24	20241209	193300	2699623535	4995	4995	4995	4995	0
25	20241209	193200	2699623535	4995	4995	4995	4995	0
26	20241209	193100	2699623535	4995	4995	4995	4995	0
27	20241209	193000	2699623535	4995	4995	4995	4995	0
28	20241209	192900	2699623535	4995	4995	4995	4995	0
29	20241209	192800	2699623535	4995	4995	4995	4995	0
30	20241209	192700	2699623535	4995	4995	4995	4995	0
31	20241209	192600	2699623535	4995	4995	4995	4995	0
32	20241209	192500	2699623535	4995	4995	4995	4995	23563
33	20241209	192400	2699623535	4995	4995	4995	4995	0
34	20241209	192300	2699623535	4995	4995	4995	4995	0
35	20241209	192200	2699623535	4995	4995	4995	4995	0
36	20241209	192100	2699623535	4995	4995	4995	4995	0
37	20241209	192000	2699623535	4995	4995	4995	4995	0
38	20241209	191900	2699623535	4995	4995	4995	4995	0
39	20241209	191800	2699623535	4995	4995	4995	4995	0
40	20241209	191700	2699623535	4995	4995	4995	4995	0
41	20241209	191600	2699623535	4995	4995	4995	4995	0
42	20241209	191500	2699623535	4995	4995	4995	4995	0
43	20241209	191400	2699623535	4995	4995	4995	4995	0
44	20241209	191300	2699623535	4995	4995	4995	4995	0
45	20241209	191200	2699623535	4995	4995	4995	4995	0
46	20241209	191100	2699623535	4995	4995	4995	4995	0
47	20241209	191000	2699623535	4995	4995	4995	4995	0
48	20241209	190900	2699623535	4995	4995	4995	4995	0
49	20241209	190800	2699623535	4995	4995	4995	4995	0
50	20241209	190700	2699623535	4995	4995	4995	4995	0
51	20241209	190600	2699623535	4995	4995	4995	4995	0
52	20241209	190500	2699623535	4995	4995	4995	4995	0
53	20241209	190400	2699623535	4995	4995	4995	4995	0
54	20241209	190300	2699623535	4995	4995	4995	4995	0
55	20241209	190200	2699623535	4995	4995	4995	4995	0
56	20241209	190100	2699623535	4995	4995	4995	4995	0
57	20241209	190000	2699623535	4995	4995	4995	4995	0
58	20241209	185900	2699623535	4995	4995	4995	4995	0
59	20241209	185800	2699623535	4995	4995	4995	4995	0
60	20241209	185700	2699623535	4995	4995	4995	4995	0
61	20241209	185600	2699623535	4995	4995	4995	4995	0
62	20241209	185500	2699623535	4995	4995	4995	4995	23563
63	20241209	185400	2699623535	4995	4995	4995	4995	0
64	20241209	185300	2699623535	4995	4995	4995	4995	0
65	20241209	185200	2699623535	4995	4995	4995	4995	0
66	20241209	185100	2699623535	4995	4995	4995	4995	0
67	20241209	185000	2699623535	4995	4995	4995	4995	0
68	20241209	184900	2699623535	4995	4995	4995	4995	0
69	20241209	184800	2699623535	4995	4995	4995	4995	0
70	20241209	184700	2699623535	4995	4995	4995	4995	0
71	20241209	184600	2699623535	4995	4995	4995	4995	0
72	20241209	184500	2699623535	4995	4995	4995	4995	0
73	20241209	184400	2699623535	4995	4995	4995	4995	0
74	20241209	184300	2699623535	4995	4995	4995	4995	0
75	20241209	184200	2699623535	4995	4995	4995	4995	0
76	20241209	184100	2699623535	4995	4995	4995	4995	0
77	20241209	184000	2699623535	4995	4995	4995	4995	0
78	20241209	183900	2699623535	4995	4995	4995	4995	0
79	20241209	183800	2699623535	4995	4995	4995	4995	0
80	20241209	183700	2699623535	4995	4995	4995	4995	0
81	20241209	183600	2699623535	4995	4995	4995	4995	0
82	20241209	183500	2699623535	4995	4995	4995	4995	0
83	20241209	183400	2699623535	4995	4995	4995	4995	0
84	20241209	183300	2699623535	4995	4995	4995	4995	0
85	20241209	183200	2699623535	4995	4995	4995	4995	0
86	20241209	183100	2699623535	4995	4995	4995	4995	0
87	20241209	183000	2699623535	4995	4995	4995	4995	0
88	20241209	182900	2699623535	4995	4995	4995	4995	0
89	20241209	182800	2699623535	4995	4995	4995	4995	0
90	20241209	182700	2699623535	4995	4995	4995	4995	0
91	20241209	182600	2699623535	4995	4995	4995	4995	0
92	20241209	182500	2699623535	4995	4995	4995	4995	23563
93	20241209	182400	2699623535	4995	4995	4995	4995	0
94	20241209	182300	2699623535	4995	4995	4995	4995	0
95	20241209	182200	2699623535	4995	4995	4995	4995	0
96	20241209	182100	2699623535	4995	4995	4995	4995	0
97	20241209	182000	2699623535	4995	4995	4995	4995	0
98	20241209	181900	2699623535	4995	4995	4995	4995	0
99	20241209	181800	2699623535	4995	4995	4995	4995	0
100	20241209	181700	2699623535	4995	4995	4995	4995	0
101	20241209	181600	2699623535	4995	4995	4995	4995	0
102	20241209	181500	2699623535	4995	4995	4995	4995	0
103	20241209	181400	2699623535	4995	4995	4995	4995	0
104	20241209	181300	2699623535	4995	4995	4995	4995	0
105	20241209	181200	2699623535	4995	4995	4995	4995	0
106	20241209	181100	2699623535	4995	4995	4995	4995	0
107	20241209	181000	2699623535	4995	4995	4995	4995	0
108	20241209	180900	2699623535	4995	4995	4995	4995	0
109	20241209	180800	2699623535	4995	4995	4995	4995	0
110	20241209	180700	2699623535	4995	4995	4995	4995	0
111	20241209	180600	2699623535	4995	4995	4995	4995	0
112	20241209	180500	2699623535	4995	4995	4995	4995	0
113	20241209	180400	2699623535	4995	4995	4995	4995	0
114	20241209	180300	2699623535	4995	4995	4995	4995	0
115	20241209	180200	2699623535	4995	4995	4995	4995	0
116	20241209	180100	2699623535	4995	4995	4995	4995	0
117	20241209	180000	2699623535	4995	4995	4995	4995	0
118	20241209	175900	2699623535	4995	4995	4995	4995	0
119	20241209	175800	2699623535	4995	4995	4995	4995	0
120	20241209	175700	2699623535	4995	4995	4995	4995	0
121	20241209	175600	2699623535	4995	4995	4995	4995	0
122	20241209	175500	2699623535	4995	4995	4995	4995	23563
123	20241209	175400	2699623535	4995	4995	4995	4995	0
124	20241209	175300	2699623535	4995	4995	4995	4995	0
125	20241209	175200	2699623535	4995	4995	4995	4995	0
126	20241209	175100	2699623535	4995	4995	4995	4995	0
127	20241209	175000	2699623535	4995	4995	4995	4995	0
128	20241209	174900	2699623535	4995	4995	4995	4995	0
129	20241209	174800	2699623535	4995	4995	4995	4995	0
130	20241209	174700	2699623535	4995	4995	4995	4995	0
131	20241209	174600	2699623535	4995	4995	4995	4995	0
132	20241209	174500	2699623535	4995	4995	4995	4995	0
133	20241209	174400	2699623535	4995	4995	4995	4995	0
134	20241209	174300	2699623535	4995	4995	4995	4995	0
135	20241209	174200	2699623535	4995	4995	4995	4995	0
136	20241209	174100	2699623535	4995	4995	4995	4995	0
137	20241209	174000	2699623535	4995	4995	4995	4995	0
138	20241209	173900	2699623535	4995	4995	4995	4995	0
139	20241209	173800	2699623535	4995	4995	4995	4995	0
140	20241209	173700	2699623535	4995	4995	4995	4995	0
141	20241209	173600	2699623535	4995	4995	4995	4995	0
142	20241209	173500	2699623535	4995	4995	4995	4995	0
143	20241209	173400	2699623535	4995	4995	4995	4995	0
144	20241209	173300	2699623535	4995	4995	4995	4995	0
145	20241209	173200	2699623535	4995	4995	4995	4995	0
146	20241209	173100	2699623535	4995	4995	4995	4995	0
147	20241209	173000	2699623535	4995	4995	4995	4995	0
148	20241209	172900	2699623535	4995	4995	4995	4995	0
149	20241209	172800	2699623535	4995	4995	4995	4995	0
150	20241209	172700	2699623535	4995	4995	4995	4995	0
151	20241209	172600	2699623535	4995	4995	4995	4995	0
152	20241209	172500	2699623535	4995	4995	4995	4995	23563
153	20241209	172400	2699623535	4995	4995	4995	4995	0
154	20241209	172300	2699623535	4995	4995	4995	4995	0
155	20241209	172200	2699623535	4995	4995	4995	4995	0
156	20241209	172100	2699623535	4995	4995	4995	4995	0
157	20241209	172000	2699623535	4995	4995	4995	4995	0
158	20241209	171900	2699623535	4995	4995	4995	4995	0
159	20241209	171800	2699623535	4995	4995	4995	4995	0
160	20241209	171700	2699623535	4995	4995	4995	4995	0
161	20241209	171600	2699623535	4995	4995	4995	4995	0
162	20241209	171500	2699623535	4995	4995	4995	4995	0
163	20241209	171400	2699623535	4995	4995	4995	4995	0
164	20241209	171300	2699623535	4995	4995	4995	4995	0
165	20241209	171200	2699623535	4995	4995	4995	4995	0
166	20241209	171100	2699623535	4995	4995	4995	4995	0
167	20241209	171000	2699623535	4995	4995	4995	4995	0
168	20241209	170900	2699623535	4995	4995	4995	4995	0
169	20241209	170800	2699623535	4995	4995	4995	4995	0
170	20241209	170700	2699623535	4995	4995	4995	4995	0
171	20241209	170600	2699623535	4995	4995	4995	4995	0
172	20241209	170500	2699623535	4995	4995	4995	4995	0
173	20241209	170400	2699623535	4995	4995	4995	4995	0
174	20241209	170300	2699623535	4995	4995	4995	4995	0
175	20241209	170200	2699623535	4995	4995	4995	4995	0
176	20241209	170100	2699623535	4995	4995	4995	4995	0
177	20241209	170000	2699623535	4995	4995	4995	4995	0
178	20241209	165900	2699623535	4995	4995	4995	4995	0
179	20241209	165800	2699623535	4995	4995	4995	4995	0
180	20241209	165700	2699623535	4995	4995	4995	4995	0
181	20241209	165600	2699623535	4995	4995	4995	4995	0
182	20241209	165500	2699623535	4995	4995	4995	4995	23563
183	20241209	165400	2699623535	4995	4995	4995	4995	0
184	20241209	165300	2699623535	4995	4995	4995	4995	0
185	20241209	165200	2699623535	4995	4995	4995	4995	0
186	20241209	165100	2699623535	4995	4995	4995	4995	0
187	20241209	165000	2699623535	4995	4995	4995	4995	0
188	20241209	164900	2699623535	4995	4995	4995	4995	0
189	20241209	164800	2699623535	4995	4995	4995	4995	0
190	20241209	164700	2699623535	4995	4995	4995	4995	0
191	20241209	164600	2699623535	4995	4995	4995	4995	0
192	20241209	164500	2699623535	4995	4995	4995	4995	0
193	20241209	164400	2699623535	4995	4995	4995	4995	0
194	20241209	164300	2699623535	4995	4995	4995	4995	0
195	20241209	164200	2699623535	4995	4995	4995	4995	0
196	20241209	164100	2699623535	4995	4995	4995	4995	0
197	20241209	164000	2699623535	4995	4995	4995	4995	0
198	20241209	163900	2699623535	4995	4995	4995	4995	0
199	20241209	163800	2699623535	4995	4995	4995	4995	0
200	20241209	163700	2699623535	4995	4995	4995	4995	0
201	20241209	163600	2699623535	4995	4995	4995	4995	0
202	20241209	163500	2699623535	4995	4995	4995	4995	0
203	20241209	163400	2699623535	4995	4995	4995	4995	0
204	20241209	163300	2699623535	4995	4995	4995	4995	0
205	20241209	163200	2699623535	4995	4995	4995	4995	0
206	20241209	163100	2699623535	4995	4995	4995	4995	0
207	20241209	163000	2699623535	4995	4995	4995	4995	0
208	20241209	162900	2699623535	4995	4995	4995	4995	0
209	20241209	162800	2699623535	4995	4995	4995	4995	0
210	20241209	162700	2699623535	4995	4995	4995	4995	0
211	20241209	162600	2699623535	4995	4995	4995	4995	0
212	20241209	162500	2699623535	4995	4995	4995	4995	23563
213	20241209	162400	2699623535	4995	4995	4995	4995	0
214	20241209	162300	2699623535	4995	4995	4995	4995	0
215	20241209	162200	2699623535	4995	4995	4995	4995	0
216	20241209	162100	2699623535	4995	4995	4995	4995	0
217	20241209	162000	2699623535	4995	4995	4995	4995	0
218	20241209	161900	2699623535	4995	4995	4995	4995	0
219	20241209	161800	2699623535	4995	4995	4995	4995	0
220	20241209	161700	2699623535	4995	4995	4995	4995	0
221	20241209	161600	2699623535	4995	4995	4995	4995	0
222	20241209	161500	2699623535	4995	4995	4995	4995	0
223	20241209	161400	2699623535	4995	4995	4995	4995	0
224	20241209	161300	2699623535	4995	4995	4995	4995	0
225	20241209	161200	2699623535	4995	4995	4995	4995	0
226	20241209	161100	2699623535	4995	4995	4995	4995	0
227	20241209	161000	2699623535	4995	4995	4995	4995	0
228	20241209	160900	2699623535	4995	4995	4995	4995	0
229	20241209	160800	2699623535	4995	4995	4995	4995	0
230	20241209	160700	2699623535	4995	4995	4995	4995	0
231	20241209	160600	2699623535	4995	4995	4995	4995	0
232	20241209	160500	2699623535	4995	4995	4995	4995	0
233	20241209	160400	2699623535	4995	4995	4995	4995	0
234	20241209	160300	2699623535	4995	4995	4995	4995	0
235	20241209	160200	2699623535	4995	4995	4995	4995	0
236	20241209	160100	2699623535	4995	4995	4995	4995	0
237	20241209	160000	2699623535	4995	4995	4995	4995	0
238	20241209	155900	2699623535	4995	4995	4995	4995	0
239	20241209	155800	2699623535	4995	4995	4995	4995	0
240	20241209	155700	2699623535	4995	4995	4995	4995	0
241	20241209	155600	2699623535	4995	4995	4995	4995	0
242	20241209	155500	2699623535	4995	4995	4995	4995	23563
243	20241209	155400	2699623535	4995	4995	4995	4995	0
244	20241209	155300	2699623535	4995	4995	4995	4995	0
245	20241209	155200	2699623535	4995	4995	4995	4995	0
246	20241209	155100	2699623535	4995	4995	4995	4995	0
247	20241209	155000	2699623535	4995	4995	4995	4995	0
248	20241209	154900	2699623535	4995	4995	4995	4995	0
249	20241209	154800	2699623535	4995	4995	4995	4995	0
250	20241209	154700	2699623535	4995	4995	4995	4995	0
251	20241209	154600	2699623535	4995	4995	4995	4995	0
252	20241209	154500	2699623535	4995	4995	4995	4995	0
253	20241209	154400	2699623535	4995	4995	4995	4995	0
254	20241209	154300	2699623535	4995	4995	4995	4995	0
255	20241209	154200	2699623535	4995	4995	4995	4995	0
256	20241209	154100	2699623535	4995	4995	4995	4995	0
257	20241209	154000	2699623535	4995	4995	4995	4995	0
258	20241209	153900	2699623535	4995	4995	4995	4995	0
259	20241209	153800	2699623535	4995	4995	4995	4995	0
260	20241209	153700	2699623535	4995	4995	4995	4995	0
261	20241209	153600	2699623535	4995	4995	4995	4995	0
262	20241209	153500	2699623535	4995	4995	4995	4995	0
263	20241209	153400	2699623535	4995	4995	4995	4995	0
264	20241209	153300	2699623535	4995	4995	4995	4995	0
265	20241209	153200	2699623535	4995	4995	4995	4995	0
266	20241209	153100	2699623535	4995	4995	4995	4995	0
267	20241209	153000	2699623535	4995	4995	4995	4995	23563
268	20241209	152900	2581926350	5010	5010	5010	5010	0
269	20241209	152800	2581926350	5010	5010	5010	5010	0
270	20241209	152700	2581926350	5010	5010	5010	5010	0
271	20241209	152600	2581926350	5010	5010	5010	5010	0
272	20241209	152500	2581926350	5010	5010	5010	5010	0
273	20241209	152400	2581926350	5010	5010	5010	5010	0
274	20241209	152300	2581926350	5010	5010	5010	5010	0
275	20241209	152200	2581926350	5010	5010	5010	5010	0
276	20241209	152100	2581926350	5010	5010	5010	5010	0
277	20241209	152000	2581926350	5010	5010	5010	5010	0
278	20241209	151900	2581926350	5010	5000	5010	5000	710
279	20241209	151800	2578369550	5010	5010	5010	5000	1391
280	20241209	151700	2571403670	5010	4995	5010	4995	5071
281	20241209	151600	2546047755	5000	4995	5000	4995	1678
282	20241209	151500	2537661985	4995	5010	5010	4995	3108
283	20241209	151400	2522118120	5010	5020	5020	5000	3238
284	20241209	151300	2505895080	5010	5010	5020	5010	523
285	20241209	151200	2503274510	5020	5020	5020	5010	186
286	20241209	151100	2502342320	5020	5020	5020	5010	1563
287	20241209	151000	2494496070	5020	5040	5040	5000	502
288	20241209	150900	2491982820	5040	5020	5040	5000	5116
289	20241209	150800	2466372100	5020	5030	5040	5020	385
290	20241209	150700	2464435520	5030	5030	5040	5020	1168
291	20241209	150600	2458568610	5030	5020	5030	5020	1865
292	20241209	150500	2449192800	5020	5030	5030	5020	337
293	20241209	150400	2447498020	5030	5030	5030	5020	819
294	20241209	150300	2443379830	5030	5030	5040	5030	673
295	20241209	150200	2439991990	5030	5020	5050	5020	2683
296	20241209	150100	2426471470	5030	5020	5030	5020	238
297	20241209	150000	2425276670	5020	5020	5020	5010	3294
298	20241209	145900	2408768340	5020	5030	5030	5010	412
299	20241209	145800	2406698610	5040	5030	5040	5000	282
300	20241209	145700	2405284140	5000	5050	5050	5000	51878
301	20241209	145600	2145441100	5050	5050	5050	5040	2563
302	20241209	145500	2132510410	5050	5050	5050	5040	2105
303	20241209	145400	2121899950	5050	5050	5050	5040	159
304	20241209	145300	2121097150	5050	5060	5060	5040	333
305	20241209	145200	2119414440	5060	5050	5060	5050	487
306	20241209	145100	2116954980	5050	5050	5060	5050	117
307	20241209	145000	2116364100	5050	5050	5050	5040	743
308	20241209	144900	2112613040	5050	5050	5050	5050	172
309	20241209	144800	2111744440	5050	5050	5060	5050	2969
310	20241209	144700	2096750920	5050	5050	5060	5050	1270
311	20241209	144600	2090333420	5050	5070	5070	5050	7531
312	20241209	144500	2052278000	5060	5070	5080	5060	1488
313	20241209	144400	2044729100	5070	5070	5070	5070	1323
314	20241209	144300	2038021490	5070	5070	5070	5060	162
315	20241209	144200	2037200400	5070	5070	5070	5070	11
316	20241209	144100	2037144630	5070	5060	5070	5060	290
317	20241209	144000	2035675450	5070	5090	5090	5050	888
318	20241209	143900	2031182990	5090	5090	5090	5090	6
319	20241209	143800	2031152450	5060	5070	5100	5060	993
320	20241209	143700	2026108090	5070	5080	5080	5050	15762
321	20241209	143600	1946369330	5070	5090	5090	5070	345
322	20241209	143500	1944617600	5070	5080	5080	5070	638
323	20241209	143400	1941381660	5080	5100	5100	5070	321
324	20241209	143300	1939751050	5100	5080	5100	5070	625
325	20241209	143200	1936577020	5080	5080	5080	5070	322
326	20241209	143100	1934942700	5080	5090	5090	5070	685
327	20241209	143000	1931468310	5080	5080	5090	5080	448
328	20241209	142900	1929192440	5080	5070	5080	5070	1000
329	20241209	142800	1924116010	5080	5090	5090	5070	7028
330	20241209	142700	1888411640	5090	5100	5100	5090	172
331	20241209	142600	1887536130	5090	5090	5100	5090	84
332	20241209	142500	1887108480	5090	5090	5090	5090	81
333	20241209	142400	1886696190	5090	5090	5090	5090	55
334	20241209	142300	1886416240	5080	5080	5090	5080	1213
335	20241209	142200	1880253990	5080	5090	5090	5080	33
336	20241209	142100	1880086030	5080	5090	5090	5080	1460
337	20241209	142000	1872668210	5090	5090	5090	5090	127
338	20241209	141900	1872021780	5080	5100	5100	5080	427
339	20241209	141800	1869848450	5090	5090	5100	5090	289
340	20241209	141700	1868377340	5100	5100	5100	5100	3
341	20241209	141600	1868362040	5080	5100	5100	5080	140
342	20241209	141500	1867649380	5080	5090	5100	5080	248
343	20241209	141400	1866386620	5090	5090	5100	5090	667
344	20241209	141300	1862991550	5090	5100	5100	5090	1230
345	20241209	141200	1856730800	5080	5090	5090	5080	308
346	20241209	141100	1855164720	5090	5090	5090	5080	41
347	20241209	141000	1854956240	5080	5100	5100	5080	428
348	20241209	140900	1852781780	5080	5100	5100	5080	336
349	20241209	140800	1851070670	5100	5100	5100	5100	15
350	20241209	140700	1850994170	5100	5090	5100	5080	711
351	20241209	140600	1847378290	5090	5090	5090	5080	24
352	20241209	140500	1847256250	5090	5080	5090	5080	37
353	20241209	140400	1847068120	5080	5090	5090	5080	48
354	20241209	140300	1846824170	5090	5090	5090	5080	34
355	20241209	140200	1846651260	5090	5080	5090	5080	17
356	20241209	140100	1846564740	5080	5090	5090	5070	523
357	20241209	140000	1843909740	5080	5070	5080	5070	320
358	20241209	135900	1842285190	5070	5080	5090	5070	3893
359	20241209	135800	1822530990	5090	5090	5090	5090	419
360	20241209	135700	1820398280	5090	5090	5090	5080	511
361	20241209	135600	1817797340	5100	5090	5100	5090	2471
362	20241209	135500	1805195300	5090	5090	5090	5080	1067
363	20241209	135400	1799766870	5090	5080	5090	5080	644
364	20241209	135300	1796488930	5080	5080	5090	5080	180
365	20241209	135200	1795574480	5080	5080	5090	5070	535
366	20241209	135100	1792856840	5070	5090	5090	5070	908
367	20241209	135000	1788245180	5080	5090	5090	5080	2328
368	20241209	134900	1776416770	5090	5090	5090	5080	1019
369	20241209	134800	1771240060	5090	5080	5090	5080	66
370	20241209	134700	1770904710	5090	5100	5100	5090	1420
371	20241209	134600	1763676870	5100	5100	5100	5100	217
372	20241209	134500	1762570170	5090	5100	5100	5090	1096
373	20241209	134400	1756991200	5100	5090	5100	5090	655
374	20241209	134300	1753657080	5090	5100	5100	5090	232
375	20241209	134200	1752475590	5100	5100	5100	5100	410
376	20241209	134100	1750384590	5100	5100	5100	5100	16
377	20241209	134000	1750302990	5100	5100	5100	5100	42
378	20241209	133900	1750088790	5100	5100	5100	5100	8
379	20241209	133800	1750047990	5100	5090	5100	5080	1373
380	20241209	133700	1743059350	5090	5090	5090	5090	2567
381	20241209	133600	1729993320	5080	5090	5090	5080	15
382	20241209	133500	1729916980	5090	5080	5100	5080	1195
383	20241209	133400	1723844900	5100	5100	5100	5090	557
384	20241209	133300	1721009580	5090	5100	5100	5090	386
385	20241209	133200	1719044610	5100	5090	5100	5090	609
386	20241209	133100	1715940010	5100	5100	5100	5090	12
387	20241209	133000	1715878820	5090	5100	5100	5090	41
388	20241209	132900	1715670070	5090	5090	5090	5080	725
389	20241209	132800	1711979830	5080	5090	5090	5080	125
390	20241209	132700	1711344190	5090	5090	5090	5080	223
391	20241209	132600	1710211120	5090	5090	5090	5080	55
392	20241209	132500	1709931460	5090	5090	5090	5080	1693
393	20241209	132400	1701329830	5090	5090	5100	5090	189
394	20241209	132300	1700367800	5100	5090	5100	5090	397
395	20241209	132200	1698343950	5090	5090	5090	5090	75
396	20241209	132100	1697962200	5090	5090	5090	5080	111
397	20241209	132000	1697398210	5090	5080	5090	5080	1396
398	20241209	131900	1690294210	5090	5090	5090	5090	83
399	20241209	131800	1689871740	5090	5090	5090	5090	23
400	20241209	131700	1689754670	5080	5090	5090	5080	1621
401	20241209	131600	1681515800	5090	5090	5100	5090	435
402	20241209	131500	1679301640	5090	5090	5090	5090	30
403	20241209	131400	1679148940	5090	5100	5100	5090	247
404	20241209	131300	1677890700	5100	5090	5100	5090	610
405	20241209	131200	1674780160	5080	5090	5100	5080	423
406	20241209	131100	1672627170	5090	5080	5090	5080	1289
407	20241209	131000	1666076470	5080	5080	5080	5080	147
408	20241209	130900	1665329710	5070	5080	5080	5070	227
409	20241209	130800	1664178560	5090	5080	5090	5080	38
410	20241209	130700	1663985390	5080	5090	5090	5080	56
411	20241209	130600	1663700860	5080	5080	5090	5070	950
412	20241209	130500	1658882720	5070	5090	5090	5070	522
413	20241209	130400	1656235770	5080	5100	5100	5070	1842
414	20241209	130300	1646885040	5100	5080	5100	5080	366
415	20241209	130200	1645025320	5080	5080	5080	5080	5009
416	20241209	130100	1619579600	5090	5090	5090	5090	76
417	20241209	130000	1619192760	5090	5090	5100	5090	2124
418	20241209	125900	1608381510	5100	5100	5100	5100	16
419	20241209	125800	1608299910	5100	5100	5100	5090	37
420	20241209	125700	1608111510	5090	5100	5100	5090	223
421	20241209	125600	1606976300	5100	5090	5100	5090	19
422	20241209	125500	1606879510	5100	5100	5100	5090	15
423	20241209	125400	1606803100	5090	5090	5100	5080	2473
424	20241209	125300	1594235350	5090	5090	5100	5080	3243
425	20241209	125200	1577728480	5100	5100	5100	5090	34
426	20241209	125100	1577555190	5090	5100	5100	5090	213
427	20241209	125000	1576470990	5100	5100	5100	5090	247
428	20241209	124900	1575211380	5100	5100	5100	5100	62
429	20241209	124800	1574895180	5090	5100	5100	5090	990
430	20241209	124700	1569855950	5100	5100	5100	5090	1748
431	20241209	124600	1560941240	5100	5110	5110	5100	258
432	20241209	124500	1559624350	5100	5110	5110	5100	39
433	20241209	124400	1559425270	5110	5110	5120	5110	580
434	20241209	124300	1556461440	5120	5120	5120	5110	32
435	20241209	124200	1556297800	5100	5100	5120	5100	778
436	20241209	124100	1552326330	5100	5090	5100	5090	234
437	20241209	124000	1551134980	5090	5090	5090	5080	635
438	20241209	123900	1547902910	5090	5090	5090	5090	435
439	20241209	123800	1545688760	5090	5090	5090	5080	95
440	20241209	123700	1545205310	5090	5090	5090	5080	130
441	20241209	123600	1544543700	5090	5090	5090	5090	408
442	20241209	123500	1542466980	5090	5090	5090	5080	1256
443	20241209	123400	1536085820	5090	5080	5090	5080	331
444	20241209	123300	1534404030	5090	5080	5090	5080	322
445	20241209	123200	1532768140	5090	5090	5090	5080	70
446	20241209	123100	1532412370	5090	5090	5090	5090	118
447	20241209	123000	1531811750	5090	5090	5090	5080	50
448	20241209	122900	1531557330	5090	5090	5090	5090	446
449	20241209	122800	1529287190	5090	5090	5090	5080	194
450	20241209	122700	1528299820	5090	5090	5090	5080	378
451	20241209	122600	1526376400	5080	5090	5090	5080	706
452	20241209	122500	1522784860	5090	5090	5090	5080	562
453	20241209	122400	1519924370	5090	5090	5100	5090	17971
454	20241209	122300	1428451930	5090	5100	5100	5090	748
455	20241209	122200	1424644080	5100	5110	5120	5100	3564
456	20241209	122100	1406449090	5110	5110	5110	5100	43
457	20241209	122000	1406229450	5110	5100	5110	5100	350
458	20241209	121900	1404441210	5110	5110	5110	5110	714
459	20241209	121800	1400792670	5110	5110	5110	5100	186
460	20241209	121700	1399842300	5100	5110	5110	5100	2720
461	20241209	121600	1385969850	5110	5110	5110	5100	842
462	20241209	121500	1381667420	5110	5110	5110	5110	1067
463	20241209	121400	1376215050	5110	5110	5110	5100	241
464	20241209	121300	1374984540	5110	5110	5110	5100	1192
465	20241209	121200	1368893510	5100	5110	5110	5100	39
466	20241209	121100	1368694230	5110	5100	5110	5100	115
467	20241209	121000	1368106680	5110	5110	5110	5100	37
468	20241209	120900	1367917680	5110	5100	5110	5100	20
469	20241209	120800	1367815570	5110	5110	5110	5110	1266
470	20241209	120700	1361346310	5110	5100	5110	5100	10
471	20241209	120600	1361295240	5110	5110	5110	5100	1319
472	20241209	120500	1354565240	5100	5100	5110	5100	321
473	20241209	120400	1352928110	5110	5120	5120	5100	43
474	20241209	120300	1352708390	5110	5110	5120	5110	1157
475	20241209	120200	1346795690	5110	5110	5110	5110	416
476	20241209	120100	1344669930	5110	5110	5110	5100	26
477	20241209	120000	1344537160	5110	5110	5110	5100	885
478	20241209	115900	1340019810	5110	5110	5110	5100	21
479	20241209	115800	1339912590	5110	5110	5110	5100	1186
480	20241209	115700	1333863470	5110	5110	5110	5100	227
481	20241209	115600	1332705510	5100	5110	5110	5100	30
482	20241209	115500	1332552300	5100	5100	5100	5100	900
483	20241209	115400	1327962300	5100	5100	5100	5090	185
484	20241209	115300	1327018890	5100	5100	5110	5100	425
485	20241209	115200	1324851370	5100	5100	5110	5100	430
486	20241209	115100	1322657940	5090	5100	5110	5090	265
487	20241209	115000	1321306590	5100	5110	5110	5090	3011
488	20241209	114900	1305950250	5100	5110	5120	5100	231
489	20241209	114800	1304771900	5110	5110	5120	5110	20
490	20241209	114700	1304669680	5110	5110	5120	5100	1074
491	20241209	114600	1299171130	5110	5110	5120	5110	20
492	20241209	114500	1299068900	5110	5100	5110	5100	284
493	20241209	114400	1297620350	5100	5100	5110	5100	64
494	20241209	114300	1297293930	5100	5110	5110	5100	538
495	20241209	114200	1294547660	5140	5100	5140	5090	5042
496	20241209	114100	1268710520	5100	5100	5100	5100	325
497	20241209	114000	1267053020	5100	5090	5100	5090	48
498	20241209	113900	1266808310	5100	5090	5110	5090	377
499	20241209	113800	1264885990	5100	5100	5100	5100	472
500	20241209	113700	1262478790	5100	5100	5110	5090	422
501	20241209	113600	1260326650	5090	5110	5110	5090	12609
502	20241209	113500	1196018660	5110	5110	5110	5100	610
503	20241209	113400	1192901650	5110	5110	5110	5100	5186
504	20241209	113300	1166451780	5100	5110	5110	5100	765
505	20241209	113200	1162542960	5100	5110	5110	5100	142
506	20241209	113100	1161817430	5110	5110	5110	5110	96
507	20241209	113000	1161326870	5100	5110	5110	5100	320
508	20241209	112900	1159694650	5110	5110	5110	5110	203
509	20241209	112800	1158657320	5110	5110	5110	5110	138
510	20241209	112700	1157952140	5100	5110	5110	5100	125
511	20241209	112600	1157313470	5110	5110	5110	5100	619
512	20241209	112500	1154155370	5110	5110	5110	5100	190
513	20241209	112400	1153186230	5110	5110	5110	5100	898
514	20241209	112300	1148604960	5110	5110	5110	5100	185
515	20241209	112200	1147659700	5110	5110	5110	5100	232
516	20241209	112100	1146475100	5110	5110	5110	5110	112
517	20241209	112000	1145902780	5110	5110	5110	5100	215
518	20241209	111900	1144804220	5110	5110	5110	5100	552
519	20241209	111800	1141984850	5110	5110	5120	5100	976
520	20241209	111700	1136997550	5110	5110	5120	5100	242
521	20241209	111600	1135761010	5110	5110	5120	5100	945
522	20241209	111500	1130939730	5110	5110	5120	5100	432
523	20241209	111400	1128732250	5110	5100	5120	5100	2373
524	20241209	111300	1116629480	5100	5110	5130	5100	2160
525	20241209	111200	1105582320	5120	5130	5130	5110	3855
526	20241209	111100	1085880400	5130	5110	5130	5110	715
527	20241209	111000	1082222650	5120	5120	5120	5120	15
528	20241209	110900	1082145850	5120	5120	5120	5110	1409
529	20241209	110800	1074941770	5120	5120	5120	5120	433
530	20241209	110700	1072724810	5120	5140	5140	5120	588
531	20241209	110600	1069709710	5140	5130	5140	5110	2204
532	20241209	110500	1058412870	5130	5130	5130	5130	158
533	20241209	110400	1057602330	5130	5130	5130	5120	1076
534	20241209	110300	1052090110	5130	5130	5130	5120	474
535	20241209	110200	1049661850	5130	5130	5140	5130	461
536	20241209	110100	1047294290	5140	5140	5140	5120	71
537	20241209	110000	1046930060	5140	5130	5140	5130	69
538	20241209	105900	1046576050	5130	5130	5140	5120	193
539	20241209	105800	1045586520	5130	5140	5140	5120	697
540	20241209	105700	1042017700	5120	5140	5140	5120	1681
541	20241209	105600	1033395140	5130	5140	5140	5130	449
542	20241209	105500	1031091720	5140	5130	5140	5130	15
543	20241209	105400	1031014630	5140	5130	5150	5130	28
544	20241209	105300	1030870790	5140	5150	5150	5140	3179
545	20241209	105200	1014530690	5150	5150	5150	5140	97
546	20241209	105100	1014031520	5150	5150	5150	5140	596
547	20241209	105000	1010962210	5150	5150	5150	5140	462
548	20241209	104900	1008582980	5140	5150	5150	5140	253
549	20241209	104800	1007281300	5150	5150	5150	5150	13
550	20241209	104700	1007214350	5150	5150	5150	5140	445
551	20241209	104600	1004925920	5140	5160	5160	5140	4896
552	20241209	104500	979721100	5160	5150	5170	5150	75
553	20241209	104400	979334030	5150	5150	5150	5150	309
554	20241209	104300	977742680	5150	5160	5160	5150	5909
555	20241209	104200	947311240	5150	5160	5170	5150	6411
556	20241209	104100	914244890	5170	5170	5170	5170	73
557	20241209	104000	913867480	5160	5160	5160	5160	54
558	20241209	103900	913588840	5160	5170	5170	5160	17
559	20241209	103800	913501040	5170	5170	5170	5170	46
560	20241209	103700	913263220	5170	5180	5180	5170	53
561	20241209	103600	912989010	5170	5170	5170	5170	27
562	20241209	103500	912849420	5170	5170	5170	5170	39
563	20241209	103400	912647790	5160	5160	5160	5160	811
564	20241209	103300	908463030	5160	5180	5180	5160	358
565	20241209	103200	906615650	5180	5160	5180	5160	629
566	20241209	103100	903358610	5160	5160	5160	5160	61
567	20241209	103000	903043850	5180	5180	5180	5180	4
568	20241209	102900	903023130	5160	5180	5180	5160	453
569	20241209	102800	900680630	5180	5190	5190	5180	3711
570	20241209	102700	881456440	5190	5190	5190	5180	283
571	20241209	102600	879990050	5190	5180	5190	5180	1280
572	20241209	102500	873355390	5180	5170	5180	5170	639
573	20241209	102400	870048430	5180	5180	5180	5180	6
574	20241209	102300	870017350	5170	5180	5180	5170	185
575	20241209	102200	869059870	5160	5180	5180	5160	77
576	20241209	102100	868661190	5180	5180	5180	5180	26
577	20241209	102000	868526510	5180	5180	5180	5160	316
578	20241209	101900	866889810	5180	5150	5180	5150	2019
579	20241209	101800	856488750	5150	5150	5150	5140	155
580	20241209	101700	855691060	5150	5160	5160	5150	579
581	20241209	101600	852705360	5160	5160	5160	5150	1854
582	20241209	101500	843150480	5160	5150	5160	5150	322
583	20241209	101400	841490820	5150	5150	5150	5150	39
584	20241209	101300	841289970	5150	5150	5150	5150	153
585	20241209	101200	840502020	5150	5150	5150	5140	298
586	20241209	101100	838969120	5150	5150	5150	5140	468
587	20241209	101000	836558950	5150	5150	5150	5140	481
588	20241209	100900	834081890	5150	5150	5150	5140	219
589	20241209	100800	832956090	5150	5150	5160	5140	1140
590	20241209	100700	827091850	5150	5140	5150	5140	494
591	20241209	100600	824547870	5150	5150	5150	5150	114
592	20241209	100500	823960770	5150	5180	5180	5150	549
593	20241209	100400	821128040	5180	5180	5180	5180	54
594	20241209	100300	820848320	5180	5160	5180	5160	105
595	20241209	100200	820306400	5160	5160	5180	5140	1327
596	20241209	100100	813480480	5160	5180	5180	5150	1184
597	20241209	100000	807372460	5180	5150	5180	5150	69
598	20241209	095900	807015970	5140	5190	5190	5140	4492
599	20241209	095800	783791130	5190	5190	5190	5180	183
600	20241209	095700	782841450	5190	5180	5190	5180	65
601	20241209	095600	782504200	5190	5180	5190	5180	103
602	20241209	095500	781969920	5190	5180	5190	5180	2045
603	20241209	095400	771376560	5190	5190	5190	5180	168
604	20241209	095300	770504660	5200	5210	5210	5180	3169
605	20241209	095200	754050370	5210	5210	5210	5200	85
606	20241209	095100	753607740	5210	5210	5210	5200	175
607	20241209	095000	752696220	5210	5210	5210	5190	1876
608	20241209	094900	742943200	5210	5210	5210	5200	132
609	20241209	094800	742255590	5210	5210	5210	5200	1298
610	20241209	094700	735493110	5200	5200	5210	5190	2182
611	20241209	094600	724146730	5190	5200	5210	5190	2967
612	20241209	094500	708703570	5210	5200	5210	5190	304
613	20241209	094400	707121600	5200	5170	5210	5170	3512
614	20241209	094300	688877270	5190	5180	5200	5170	497
615	20241209	094200	686298700	5190	5190	5190	5180	1164
616	20241209	094100	680258890	5190	5190	5190	5180	203
617	20241209	094000	679206860	5180	5170	5180	5170	1983
618	20241209	093900	668952220	5170	5160	5170	5150	4212
619	20241209	093800	647219330	5150	5170	5170	5100	3396
620	20241209	093700	629842530	5140	5160	5170	5140	321
621	20241209	093600	628189250	5160	5150	5160	5140	3632
622	20241209	093500	609464150	5140	5120	5140	5120	1359
623	20241209	093400	602478960	5140	5140	5140	5110	568
624	20241209	093300	599560280	5140	5130	5140	5100	2585
625	20241209	093200	586315870	5100	5120	5130	5100	3506
626	20241209	093100	568366700	5110	5110	5120	5100	6707
627	20241209	093000	534136140	5110	5110	5120	5110	473
628	20241209	092900	531719060	5110	5100	5120	5100	3011
629	20241209	092800	516329090	5100	5100	5110	5090	713
630	20241209	092700	512692550	5120	5110	5120	5090	11558
631	20241209	092600	453750880	5110	5110	5120	5110	536
632	20241209	092500	451010680	5110	5120	5120	5100	4515
633	20241209	092400	427948580	5120	5130	5130	5110	1306
634	20241209	092300	421256340	5120	5120	5130	5110	1530
635	20241209	092200	413425550	5120	5120	5120	5110	2573
636	20241209	092100	400261880	5120	5120	5120	5120	283
637	20241209	092000	398812920	5110	5110	5120	5110	994
638	20241209	091900	393732150	5110	5090	5120	5090	2938
639	20241209	091800	378748860	5090	5120	5120	5090	6030
640	20241209	091700	347984710	5110	5140	5140	5110	6521
641	20241209	091600	314598740	5140	5150	5160	5130	7651
642	20241209	091500	275321090	5150	5150	5160	5140	3195
643	20241209	091400	258866710	5150	5150	5160	5140	3314
644	20241209	091300	241806850	5150	5170	5170	5140	4621
645	20241209	091200	217973980	5160	5140	5170	5140	2556
646	20241209	091100	204783970	5130	5160	5160	5130	4938
647	20241209	091000	179385870	5160	5180	5180	5150	2690
648	20241209	090900	165490950	5180	5190	5190	5180	444
649	20241209	090800	163190070	5190	5190	5190	5150	290
650	20241209	090700	161690750	5190	5190	5190	5150	11052
651	20241209	090600	104544410	5190	5190	5190	5180	997
652	20241209	090500	99372980	5190	5180	5190	5170	1785
653	20241209	090400	90122520	5180	5210	5230	5180	3580
654	20241209	090300	71529010	5210	5250	5270	5210	885
655	20241209	090200	66905050	5240	5270	5270	5240	149
656	20241209	090100	66122100	5220	5220	5290	5220	5319
657	20241209	090000	38138360	5220	5200	5290	5200	7328