KissMeData/133750/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	202500	507904737	1819	1819	1819	1819	21732
3	20241209	202400	507904737	1819	1819	1819	1819	0
4	20241209	202300	507904737	1819	1819	1819	1819	0
5	20241209	202200	507904737	1819	1819	1819	1819	0
6	20241209	202100	507904737	1819	1819	1819	1819	0
7	20241209	202000	507904737	1819	1819	1819	1819	0
8	20241209	201900	507904737	1819	1819	1819	1819	0
9	20241209	201800	507904737	1819	1819	1819	1819	0
10	20241209	201700	507904737	1819	1819	1819	1819	0
11	20241209	201600	507904737	1819	1819	1819	1819	0
12	20241209	201500	507904737	1819	1819	1819	1819	0
13	20241209	201400	507904737	1819	1819	1819	1819	0
14	20241209	201300	507904737	1819	1819	1819	1819	0
15	20241209	201200	507904737	1819	1819	1819	1819	0
16	20241209	201100	507904737	1819	1819	1819	1819	0
17	20241209	201000	507904737	1819	1819	1819	1819	0
18	20241209	200900	507904737	1819	1819	1819	1819	0
19	20241209	200800	507904737	1819	1819	1819	1819	0
20	20241209	200700	507904737	1819	1819	1819	1819	0
21	20241209	200600	507904737	1819	1819	1819	1819	0
22	20241209	200500	507904737	1819	1819	1819	1819	0
23	20241209	200400	507904737	1819	1819	1819	1819	0
24	20241209	200300	507904737	1819	1819	1819	1819	0
25	20241209	200200	507904737	1819	1819	1819	1819	0
26	20241209	200100	507904737	1819	1819	1819	1819	0
27	20241209	200000	507904737	1819	1819	1819	1819	0
28	20241209	195900	507904737	1819	1819	1819	1819	0
29	20241209	195800	507904737	1819	1819	1819	1819	0
30	20241209	195700	507904737	1819	1819	1819	1819	0
31	20241209	195600	507904737	1819	1819	1819	1819	0
32	20241209	195500	507904737	1819	1819	1819	1819	21732
33	20241209	195400	507904737	1819	1819	1819	1819	0
34	20241209	195300	507904737	1819	1819	1819	1819	0
35	20241209	195200	507904737	1819	1819	1819	1819	0
36	20241209	195100	507904737	1819	1819	1819	1819	0
37	20241209	195000	507904737	1819	1819	1819	1819	0
38	20241209	194900	507904737	1819	1819	1819	1819	0
39	20241209	194800	507904737	1819	1819	1819	1819	0
40	20241209	194700	507904737	1819	1819	1819	1819	0
41	20241209	194600	507904737	1819	1819	1819	1819	0
42	20241209	194500	507904737	1819	1819	1819	1819	0
43	20241209	194400	507904737	1819	1819	1819	1819	0
44	20241209	194300	507904737	1819	1819	1819	1819	0
45	20241209	194200	507904737	1819	1819	1819	1819	0
46	20241209	194100	507904737	1819	1819	1819	1819	0
47	20241209	194000	507904737	1819	1819	1819	1819	0
48	20241209	193900	507904737	1819	1819	1819	1819	0
49	20241209	193800	507904737	1819	1819	1819	1819	0
50	20241209	193700	507904737	1819	1819	1819	1819	0
51	20241209	193600	507904737	1819	1819	1819	1819	0
52	20241209	193500	507904737	1819	1819	1819	1819	0
53	20241209	193400	507904737	1819	1819	1819	1819	0
54	20241209	193300	507904737	1819	1819	1819	1819	0
55	20241209	193200	507904737	1819	1819	1819	1819	0
56	20241209	193100	507904737	1819	1819	1819	1819	0
57	20241209	193000	507904737	1819	1819	1819	1819	0
58	20241209	192900	507904737	1819	1819	1819	1819	0
59	20241209	192800	507904737	1819	1819	1819	1819	0
60	20241209	192700	507904737	1819	1819	1819	1819	0
61	20241209	192600	507904737	1819	1819	1819	1819	0
62	20241209	192500	507904737	1819	1819	1819	1819	21732
63	20241209	192400	507904737	1819	1819	1819	1819	0
64	20241209	192300	507904737	1819	1819	1819	1819	0
65	20241209	192200	507904737	1819	1819	1819	1819	0
66	20241209	192100	507904737	1819	1819	1819	1819	0
67	20241209	192000	507904737	1819	1819	1819	1819	0
68	20241209	191900	507904737	1819	1819	1819	1819	0
69	20241209	191800	507904737	1819	1819	1819	1819	0
70	20241209	191700	507904737	1819	1819	1819	1819	0
71	20241209	191600	507904737	1819	1819	1819	1819	0
72	20241209	191500	507904737	1819	1819	1819	1819	0
73	20241209	191400	507904737	1819	1819	1819	1819	0
74	20241209	191300	507904737	1819	1819	1819	1819	0
75	20241209	191200	507904737	1819	1819	1819	1819	0
76	20241209	191100	507904737	1819	1819	1819	1819	0
77	20241209	191000	507904737	1819	1819	1819	1819	0
78	20241209	190900	507904737	1819	1819	1819	1819	0
79	20241209	190800	507904737	1819	1819	1819	1819	0
80	20241209	190700	507904737	1819	1819	1819	1819	0
81	20241209	190600	507904737	1819	1819	1819	1819	0
82	20241209	190500	507904737	1819	1819	1819	1819	0
83	20241209	190400	507904737	1819	1819	1819	1819	0
84	20241209	190300	507904737	1819	1819	1819	1819	0
85	20241209	190200	507904737	1819	1819	1819	1819	0
86	20241209	190100	507904737	1819	1819	1819	1819	0
87	20241209	190000	507904737	1819	1819	1819	1819	0
88	20241209	185900	507904737	1819	1819	1819	1819	0
89	20241209	185800	507904737	1819	1819	1819	1819	0
90	20241209	185700	507904737	1819	1819	1819	1819	0
91	20241209	185600	507904737	1819	1819	1819	1819	0
92	20241209	185500	507904737	1819	1819	1819	1819	21732
93	20241209	185400	507904737	1819	1819	1819	1819	0
94	20241209	185300	507904737	1819	1819	1819	1819	0
95	20241209	185200	507904737	1819	1819	1819	1819	0
96	20241209	185100	507904737	1819	1819	1819	1819	0
97	20241209	185000	507904737	1819	1819	1819	1819	0
98	20241209	184900	507904737	1819	1819	1819	1819	0
99	20241209	184800	507904737	1819	1819	1819	1819	0
100	20241209	184700	507904737	1819	1819	1819	1819	0
101	20241209	184600	507904737	1819	1819	1819	1819	0
102	20241209	184500	507904737	1819	1819	1819	1819	0
103	20241209	184400	507904737	1819	1819	1819	1819	0
104	20241209	184300	507904737	1819	1819	1819	1819	0
105	20241209	184200	507904737	1819	1819	1819	1819	0
106	20241209	184100	507904737	1819	1819	1819	1819	0
107	20241209	184000	507904737	1819	1819	1819	1819	0
108	20241209	183900	507904737	1819	1819	1819	1819	0
109	20241209	183800	507904737	1819	1819	1819	1819	0
110	20241209	183700	507904737	1819	1819	1819	1819	0
111	20241209	183600	507904737	1819	1819	1819	1819	0
112	20241209	183500	507904737	1819	1819	1819	1819	0
113	20241209	183400	507904737	1819	1819	1819	1819	0
114	20241209	183300	507904737	1819	1819	1819	1819	0
115	20241209	183200	507904737	1819	1819	1819	1819	0
116	20241209	183100	507904737	1819	1819	1819	1819	0
117	20241209	183000	507904737	1819	1819	1819	1819	0
118	20241209	182900	507904737	1819	1819	1819	1819	0
119	20241209	182800	507904737	1819	1819	1819	1819	0
120	20241209	182700	507904737	1819	1819	1819	1819	0
121	20241209	182600	507904737	1819	1819	1819	1819	0
122	20241209	182500	507904737	1819	1819	1819	1819	21732
123	20241209	182400	507904737	1819	1819	1819	1819	0
124	20241209	182300	507904737	1819	1819	1819	1819	0
125	20241209	182200	507904737	1819	1819	1819	1819	0
126	20241209	182100	507904737	1819	1819	1819	1819	0
127	20241209	182000	507904737	1819	1819	1819	1819	0
128	20241209	181900	507904737	1819	1819	1819	1819	0
129	20241209	181800	507904737	1819	1819	1819	1819	0
130	20241209	181700	507904737	1819	1819	1819	1819	0
131	20241209	181600	507904737	1819	1819	1819	1819	0
132	20241209	181500	507904737	1819	1819	1819	1819	0
133	20241209	181400	507904737	1819	1819	1819	1819	0
134	20241209	181300	507904737	1819	1819	1819	1819	0
135	20241209	181200	507904737	1819	1819	1819	1819	0
136	20241209	181100	507904737	1819	1819	1819	1819	0
137	20241209	181000	507904737	1819	1819	1819	1819	0
138	20241209	180900	507904737	1819	1819	1819	1819	0
139	20241209	180800	507904737	1819	1819	1819	1819	0
140	20241209	180700	507904737	1819	1819	1819	1819	0
141	20241209	180600	507904737	1819	1819	1819	1819	0
142	20241209	180500	507904737	1819	1819	1819	1819	0
143	20241209	180400	507904737	1819	1819	1819	1819	0
144	20241209	180300	507904737	1819	1819	1819	1819	0
145	20241209	180200	507904737	1819	1819	1819	1819	0
146	20241209	180100	507904737	1819	1819	1819	1819	0
147	20241209	180000	507904737	1819	1819	1819	1819	0
148	20241209	175900	507904737	1819	1819	1819	1819	0
149	20241209	175800	507904737	1819	1819	1819	1819	0
150	20241209	175700	507904737	1819	1819	1819	1819	0
151	20241209	175600	507904737	1819	1819	1819	1819	0
152	20241209	175500	507904737	1819	1819	1819	1819	21732
153	20241209	175400	507904737	1819	1819	1819	1819	0
154	20241209	175300	507904737	1819	1819	1819	1819	0
155	20241209	175200	507904737	1819	1819	1819	1819	0
156	20241209	175100	507904737	1819	1819	1819	1819	0
157	20241209	175000	507904737	1819	1819	1819	1819	0
158	20241209	174900	507904737	1819	1819	1819	1819	0
159	20241209	174800	507904737	1819	1819	1819	1819	0
160	20241209	174700	507904737	1819	1819	1819	1819	0
161	20241209	174600	507904737	1819	1819	1819	1819	0
162	20241209	174500	507904737	1819	1819	1819	1819	0
163	20241209	174400	507904737	1819	1819	1819	1819	0
164	20241209	174300	507904737	1819	1819	1819	1819	0
165	20241209	174200	507904737	1819	1819	1819	1819	0
166	20241209	174100	507904737	1819	1819	1819	1819	0
167	20241209	174000	507904737	1819	1819	1819	1819	0
168	20241209	173900	507904737	1819	1819	1819	1819	0
169	20241209	173800	507904737	1819	1819	1819	1819	0
170	20241209	173700	507904737	1819	1819	1819	1819	0
171	20241209	173600	507904737	1819	1819	1819	1819	0
172	20241209	173500	507904737	1819	1819	1819	1819	0
173	20241209	173400	507904737	1819	1819	1819	1819	0
174	20241209	173300	507904737	1819	1819	1819	1819	0
175	20241209	173200	507904737	1819	1819	1819	1819	0
176	20241209	173100	507904737	1819	1819	1819	1819	0
177	20241209	173000	507904737	1819	1819	1819	1819	0
178	20241209	172900	507904737	1819	1819	1819	1819	0
179	20241209	172800	507904737	1819	1819	1819	1819	0
180	20241209	172700	507904737	1819	1819	1819	1819	0
181	20241209	172600	507904737	1819	1819	1819	1819	0
182	20241209	172500	507904737	1819	1819	1819	1819	21732
183	20241209	172400	507904737	1819	1819	1819	1819	0
184	20241209	172300	507904737	1819	1819	1819	1819	0
185	20241209	172200	507904737	1819	1819	1819	1819	0
186	20241209	172100	507904737	1819	1819	1819	1819	0
187	20241209	172000	507904737	1819	1819	1819	1819	0
188	20241209	171900	507904737	1819	1819	1819	1819	0
189	20241209	171800	507904737	1819	1819	1819	1819	0
190	20241209	171700	507904737	1819	1819	1819	1819	0
191	20241209	171600	507904737	1819	1819	1819	1819	0
192	20241209	171500	507904737	1819	1819	1819	1819	0
193	20241209	171400	507904737	1819	1819	1819	1819	0
194	20241209	171300	507904737	1819	1819	1819	1819	0
195	20241209	171200	507904737	1819	1819	1819	1819	0
196	20241209	171100	507904737	1819	1819	1819	1819	0
197	20241209	171000	507904737	1819	1819	1819	1819	0
198	20241209	170900	507904737	1819	1819	1819	1819	0
199	20241209	170800	507904737	1819	1819	1819	1819	0
200	20241209	170700	507904737	1819	1819	1819	1819	0
201	20241209	170600	507904737	1819	1819	1819	1819	0
202	20241209	170500	507904737	1819	1819	1819	1819	0
203	20241209	170400	507904737	1819	1819	1819	1819	0
204	20241209	170300	507904737	1819	1819	1819	1819	0
205	20241209	170200	507904737	1819	1819	1819	1819	0
206	20241209	170100	507904737	1819	1819	1819	1819	0
207	20241209	170000	507904737	1819	1819	1819	1819	0
208	20241209	165900	507904737	1819	1819	1819	1819	0
209	20241209	165800	507904737	1819	1819	1819	1819	0
210	20241209	165700	507904737	1819	1819	1819	1819	0
211	20241209	165600	507904737	1819	1819	1819	1819	0
212	20241209	165500	507904737	1819	1819	1819	1819	21732
213	20241209	165400	507904737	1819	1819	1819	1819	0
214	20241209	165300	507904737	1819	1819	1819	1819	0
215	20241209	165200	507904737	1819	1819	1819	1819	0
216	20241209	165100	507904737	1819	1819	1819	1819	0
217	20241209	165000	507904737	1819	1819	1819	1819	0
218	20241209	164900	507904737	1819	1819	1819	1819	0
219	20241209	164800	507904737	1819	1819	1819	1819	0
220	20241209	164700	507904737	1819	1819	1819	1819	0
221	20241209	164600	507904737	1819	1819	1819	1819	0
222	20241209	164500	507904737	1819	1819	1819	1819	0
223	20241209	164400	507904737	1819	1819	1819	1819	0
224	20241209	164300	507904737	1819	1819	1819	1819	0
225	20241209	164200	507904737	1819	1819	1819	1819	0
226	20241209	164100	507904737	1819	1819	1819	1819	0
227	20241209	164000	507904737	1819	1819	1819	1819	0
228	20241209	163900	507904737	1819	1819	1819	1819	0
229	20241209	163800	507904737	1819	1819	1819	1819	0
230	20241209	163700	507904737	1819	1819	1819	1819	0
231	20241209	163600	507904737	1819	1819	1819	1819	0
232	20241209	163500	507904737	1819	1819	1819	1819	0
233	20241209	163400	507904737	1819	1819	1819	1819	0
234	20241209	163300	507904737	1819	1819	1819	1819	0
235	20241209	163200	507904737	1819	1819	1819	1819	0
236	20241209	163100	507904737	1819	1819	1819	1819	0
237	20241209	163000	507904737	1819	1819	1819	1819	0
238	20241209	162900	507904737	1819	1819	1819	1819	0
239	20241209	162800	507904737	1819	1819	1819	1819	0
240	20241209	162700	507904737	1819	1819	1819	1819	0
241	20241209	162600	507904737	1819	1819	1819	1819	0
242	20241209	162500	507904737	1819	1819	1819	1819	21732
243	20241209	162400	507904737	1819	1819	1819	1819	0
244	20241209	162300	507904737	1819	1819	1819	1819	0
245	20241209	162200	507904737	1819	1819	1819	1819	0
246	20241209	162100	507904737	1819	1819	1819	1819	0
247	20241209	162000	507904737	1819	1819	1819	1819	0
248	20241209	161900	507904737	1819	1819	1819	1819	0
249	20241209	161800	507904737	1819	1819	1819	1819	0
250	20241209	161700	507904737	1819	1819	1819	1819	0
251	20241209	161600	507904737	1819	1819	1819	1819	0
252	20241209	161500	507904737	1819	1819	1819	1819	0
253	20241209	161400	507904737	1819	1819	1819	1819	0
254	20241209	161300	507904737	1819	1819	1819	1819	0
255	20241209	161200	507904737	1819	1819	1819	1819	0
256	20241209	161100	507904737	1819	1819	1819	1819	0
257	20241209	161000	507904737	1819	1819	1819	1819	0
258	20241209	160900	507904737	1819	1819	1819	1819	0
259	20241209	160800	507904737	1819	1819	1819	1819	0
260	20241209	160700	507904737	1819	1819	1819	1819	0
261	20241209	160600	507904737	1819	1819	1819	1819	0
262	20241209	160500	507904737	1819	1819	1819	1819	0
263	20241209	160400	507904737	1819	1819	1819	1819	0
264	20241209	160300	507904737	1819	1819	1819	1819	0
265	20241209	160200	507904737	1819	1819	1819	1819	0
266	20241209	160100	507904737	1819	1819	1819	1819	0
267	20241209	160000	507904737	1819	1819	1819	1819	0
268	20241209	155900	507904737	1819	1819	1819	1819	0
269	20241209	155800	507904737	1819	1819	1819	1819	0
270	20241209	155700	507904737	1819	1819	1819	1819	0
271	20241209	155600	507904737	1819	1819	1819	1819	0
272	20241209	155500	507904737	1819	1819	1819	1819	21732
273	20241209	155400	507904737	1819	1819	1819	1819	0
274	20241209	155300	507904737	1819	1819	1819	1819	0
275	20241209	155200	507904737	1819	1819	1819	1819	0
276	20241209	155100	507904737	1819	1819	1819	1819	0
277	20241209	155000	507904737	1819	1819	1819	1819	0
278	20241209	154900	507904737	1819	1819	1819	1819	0
279	20241209	154800	507904737	1819	1819	1819	1819	0
280	20241209	154700	507904737	1819	1819	1819	1819	0
281	20241209	154600	507904737	1819	1819	1819	1819	0
282	20241209	154500	507904737	1819	1819	1819	1819	0
283	20241209	154400	507904737	1819	1819	1819	1819	0
284	20241209	154300	507904737	1819	1819	1819	1819	0
285	20241209	154200	507904737	1819	1819	1819	1819	0
286	20241209	154100	507904737	1819	1819	1819	1819	0
287	20241209	154000	507904737	1819	1819	1819	1819	0
288	20241209	153900	507904737	1819	1819	1819	1819	0
289	20241209	153800	507904737	1819	1819	1819	1819	0
290	20241209	153700	507904737	1819	1819	1819	1819	0
291	20241209	153600	507904737	1819	1819	1819	1819	0
292	20241209	153500	507904737	1819	1819	1819	1819	0
293	20241209	153400	507904737	1819	1819	1819	1819	0
294	20241209	153300	507904737	1819	1819	1819	1819	0
295	20241209	153200	507904737	1819	1819	1819	1819	0
296	20241209	153100	507904737	1819	1819	1819	1819	0
297	20241209	153000	507904737	1819	1819	1819	1819	21732
298	20241209	152900	468374229	1850	1850	1850	1850	0
299	20241209	152800	468374229	1850	1850	1850	1850	0
300	20241209	152700	468374229	1850	1850	1850	1850	0
301	20241209	152600	468374229	1850	1850	1850	1850	0
302	20241209	152500	468374229	1850	1850	1850	1850	0
303	20241209	152400	468374229	1850	1850	1850	1850	0
304	20241209	152300	468374229	1850	1850	1850	1850	0
305	20241209	152200	468374229	1850	1850	1850	1850	0
306	20241209	152100	468374229	1850	1850	1850	1850	0
307	20241209	152000	468374229	1850	1850	1850	1850	0
308	20241209	151900	468374229	1850	1840	1850	1840	4629
309	20241209	151800	459828247	1841	1842	1842	1841	261
310	20241209	151700	459347544	1842	1823	1842	1823	1188
311	20241209	151600	457181801	1823	1823	1824	1822	2143
312	20241209	151500	453276234	1823	1823	1823	1823	3
313	20241209	151400	453270765	1821	1822	1822	1821	1000
314	20241209	151300	451448890	1822	1822	1822	1822	26
315	20241209	151200	451401518	1822	1822	1822	1822	100
316	20241209	151100	451219318	1821	1821	1821	1821	1047
317	20241209	151000	449312731	1819	1818	1850	1818	227
318	20241209	150900	448897429	1846	1820	1850	1818	5030
319	20241209	150800	439625897	1854	1854	1854	1854	0
320	20241209	150700	439625897	1854	1854	1854	1854	0
321	20241209	150600	439625897	1854	1830	1856	1809	118
322	20241209	150500	439411775	1830	1822	1857	1808	4351
323	20241209	150400	431458026	1822	1812	1822	1812	184
324	20241209	150300	431124608	1824	1824	1824	1824	201
325	20241209	150200	430757984	1824	1824	1824	1824	856
326	20241209	150100	429196640	1813	1802	1813	1795	1829
327	20241209	150000	425895267	1794	1803	1803	1793	155
328	20241209	145900	425616811	1793	1804	1804	1793	304
329	20241209	145800	425069495	1805	1805	1805	1792	1130
330	20241209	145700	423042082	1805	1806	1806	1793	127
331	20241209	145600	422814018	1792	1800	1800	1792	200
332	20241209	145500	422455274	1800	1826	1826	1800	1655
333	20241209	145400	419473974	1807	1820	1820	1807	1000
334	20241209	145300	417665131	1819	1830	1830	1819	1000
335	20241209	145200	415842817	1832	1832	1832	1832	0
336	20241209	145100	415842817	1832	1858	1858	1830	4755
337	20241209	145000	407129661	1845	1846	1858	1845	12
338	20241209	144900	407107498	1846	1849	1859	1846	459
339	20241209	144800	406259877	1849	1849	1849	1845	6
340	20241209	144700	406248799	1849	1854	1854	1849	3
341	20241209	144600	406243247	1850	1850	1850	1850	0
342	20241209	144500	406243247	1850	1854	1854	1850	2959
343	20241209	144400	400761522	1860	1854	1860	1854	683
344	20241209	144300	399494922	1854	1856	1856	1854	2111
345	20241209	144200	395578222	1860	1860	1860	1860	0
346	20241209	144100	395578222	1860	1856	1860	1856	100
347	20241209	144000	395392414	1857	1857	1857	1857	0
348	20241209	143900	395392414	1857	1857	1857	1857	5
349	20241209	143800	395383129	1865	1865	1865	1865	0
350	20241209	143700	395383129	1865	1865	1865	1865	0
351	20241209	143600	395383129	1865	1857	1865	1857	38
352	20241209	143500	395312555	1857	1865	1865	1857	27
353	20241209	143400	395262408	1857	1857	1857	1857	0
354	20241209	143300	395262408	1857	1857	1857	1857	0
355	20241209	143200	395262408	1857	1858	1858	1857	537
356	20241209	143100	394264699	1868	1868	1868	1868	0
357	20241209	143000	394264699	1868	1868	1868	1868	0
358	20241209	142900	394264699	1868	1868	1868	1868	0
359	20241209	142800	394264699	1868	1868	1868	1868	0
360	20241209	142700	394264699	1868	1868	1868	1868	1
361	20241209	142600	394262831	1860	1860	1860	1860	574
362	20241209	142500	393195191	1871	1871	1871	1871	0
363	20241209	142400	393195191	1871	1871	1871	1871	0
364	20241209	142300	393195191	1871	1871	1871	1871	0
365	20241209	142200	393195191	1871	1871	1871	1871	0
366	20241209	142100	393195191	1871	1871	1871	1871	0
367	20241209	142000	393195191	1871	1867	1871	1858	6106
368	20241209	141900	381817951	1875	1875	1875	1875	0
369	20241209	141800	381817951	1875	1875	1875	1875	0
370	20241209	141700	381817951	1875	1875	1875	1875	0
371	20241209	141600	381817951	1875	1875	1875	1875	0
372	20241209	141500	381817951	1875	1875	1875	1875	0
373	20241209	141400	381817951	1875	1866	1875	1866	2
374	20241209	141300	381814210	1875	1875	1875	1875	5
375	20241209	141200	381804835	1875	1875	1875	1875	0
376	20241209	141100	381804835	1875	1875	1875	1875	0
377	20241209	141000	381804835	1875	1875	1875	1875	0
378	20241209	140900	381804835	1875	1875	1875	1875	0
379	20241209	140800	381804835	1875	1875	1875	1875	0
380	20241209	140700	381804835	1875	1875	1875	1875	2
381	20241209	140600	381801085	1875	1875	1875	1875	0
382	20241209	140500	381801085	1875	1875	1875	1875	0
383	20241209	140400	381801085	1875	1875	1875	1875	0
384	20241209	140300	381801085	1875	1875	1875	1875	0
385	20241209	140200	381801085	1875	1875	1875	1875	0
386	20241209	140100	381801085	1875	1875	1875	1875	0
387	20241209	140000	381801085	1875	1875	1875	1875	0
388	20241209	135900	381801085	1875	1875	1875	1875	34
389	20241209	135800	381737335	1876	1876	1876	1876	3
390	20241209	135700	381731707	1877	1877	1877	1877	0
391	20241209	135600	381731707	1877	1877	1877	1877	1
392	20241209	135500	381729830	1870	1870	1870	1870	0
393	20241209	135400	381729830	1870	1870	1870	1870	1600
394	20241209	135300	378737830	1869	1864	1869	1864	1362
395	20241209	135200	376196444	1866	1866	1866	1866	0
396	20241209	135100	376196444	1866	1866	1866	1866	0
397	20241209	135000	376196444	1866	1866	1866	1866	0
398	20241209	134900	376196444	1866	1866	1866	1866	0
399	20241209	134800	376196444	1866	1866	1866	1866	0
400	20241209	134700	376196444	1866	1859	1866	1856	1876
401	20241209	134600	372713209	1869	1869	1869	1869	0
402	20241209	134500	372713209	1869	1869	1869	1869	0
403	20241209	134400	372713209	1869	1869	1869	1869	0
404	20241209	134300	372713209	1869	1869	1869	1869	0
405	20241209	134200	372713209	1869	1869	1869	1869	0
406	20241209	134100	372713209	1869	1869	1869	1869	0
407	20241209	134000	372713209	1869	1869	1869	1869	0
408	20241209	133900	372713209	1869	1869	1869	1869	0
409	20241209	133800	372713209	1869	1869	1869	1869	0
410	20241209	133700	372713209	1869	1869	1869	1869	0
411	20241209	133600	372713209	1869	1869	1869	1869	0
412	20241209	133500	372713209	1869	1869	1869	1869	0
413	20241209	133400	372713209	1869	1869	1869	1869	0
414	20241209	133300	372713209	1869	1869	1869	1869	0
415	20241209	133200	372713209	1869	1869	1869	1869	0
416	20241209	133100	372713209	1869	1869	1869	1869	0
417	20241209	133000	372713209	1869	1869	1869	1869	1
418	20241209	132900	372711340	1859	1859	1859	1859	75
419	20241209	132800	372571915	1869	1869	1869	1869	0
420	20241209	132700	372571915	1869	1869	1869	1869	0
421	20241209	132600	372571915	1869	1869	1869	1869	300
422	20241209	132500	372011215	1869	1869	1869	1869	0
423	20241209	132400	372011215	1869	1869	1869	1869	0
424	20241209	132300	372011215	1869	1869	1869	1869	0
425	20241209	132200	372011215	1869	1869	1869	1869	0
426	20241209	132100	372011215	1869	1869	1869	1869	0
427	20241209	132000	372011215	1869	1869	1869	1869	0
428	20241209	131900	372011215	1869	1869	1869	1869	0
429	20241209	131800	372011215	1869	1869	1869	1869	0
430	20241209	131700	372011215	1869	1869	1869	1869	0
431	20241209	131600	372011215	1869	1869	1869	1869	1
432	20241209	131500	372009346	1862	1860	1862	1860	719
433	20241209	131400	370671242	1860	1860	1860	1860	0
434	20241209	131300	370671242	1860	1860	1860	1860	0
435	20241209	131200	370671242	1860	1860	1860	1860	0
436	20241209	131100	370671242	1860	1860	1860	1860	0
437	20241209	131000	370671242	1860	1860	1860	1860	0
438	20241209	130900	370671242	1860	1860	1860	1860	3
439	20241209	130800	370665662	1860	1860	1860	1860	20
440	20241209	130700	370628462	1860	1860	1860	1860	3
441	20241209	130600	370622882	1860	1860	1860	1860	0
442	20241209	130500	370622882	1860	1862	1862	1860	8466
443	20241209	130400	354866987	1870	1865	1870	1865	1271
444	20241209	130300	352490222	1865	1866	1866	1865	7148
445	20241209	130200	339157674	1872	1872	1872	1872	0
446	20241209	130100	339157674	1872	1866	1872	1866	75
447	20241209	130000	339017718	1866	1866	1866	1866	49
448	20241209	125900	338926284	1866	1866	1866	1866	0
449	20241209	125800	338926284	1866	1867	1867	1866	2100
450	20241209	125700	335007077	1876	1876	1876	1876	0
451	20241209	125600	335007077	1876	1876	1876	1876	817
452	20241209	125500	333474385	1867	1867	1867	1867	1400
453	20241209	125400	330860585	1878	1878	1878	1878	0
454	20241209	125300	330860585	1878	1878	1878	1878	0
455	20241209	125200	330860585	1878	1878	1878	1878	0
456	20241209	125100	330860585	1878	1878	1878	1878	0
457	20241209	125000	330860585	1878	1878	1878	1878	0
458	20241209	124900	330860585	1878	1878	1878	1878	0
459	20241209	124800	330860585	1878	1878	1878	1878	0
460	20241209	124700	330860585	1878	1878	1878	1878	1
461	20241209	124600	330858707	1867	1867	1867	1867	74
462	20241209	124500	330720549	1878	1878	1878	1878	1
463	20241209	124400	330718671	1866	1866	1866	1866	0
464	20241209	124300	330718671	1866	1866	1866	1866	0
465	20241209	124200	330718671	1866	1870	1870	1866	1400
466	20241209	124100	328103609	1878	1875	1878	1870	992
467	20241209	124000	326246851	1880	1880	1880	1880	0
468	20241209	123900	326246851	1880	1880	1880	1880	0
469	20241209	123800	326246851	1880	1880	1880	1880	0
470	20241209	123700	326246851	1880	1880	1880	1880	0
471	20241209	123600	326246851	1880	1880	1880	1880	0
472	20241209	123500	326246851	1880	1880	1880	1880	0
473	20241209	123400	326246851	1880	1880	1880	1880	0
474	20241209	123300	326246851	1880	1880	1880	1880	4
475	20241209	123200	326239331	1881	1881	1881	1881	0
476	20241209	123100	326239331	1881	1881	1881	1881	0
477	20241209	123000	326239331	1881	1881	1881	1881	0
478	20241209	122900	326239331	1881	1869	1881	1869	401
479	20241209	122800	325489850	1869	1869	1869	1869	0
480	20241209	122700	325489850	1869	1869	1869	1869	0
481	20241209	122600	325489850	1869	1869	1869	1869	0
482	20241209	122500	325489850	1869	1876	1876	1869	509
483	20241209	122400	324537224	1878	1878	1878	1878	41
484	20241209	122300	324460226	1881	1881	1881	1881	50
485	20241209	122200	324366176	1881	1881	1881	1881	0
486	20241209	122100	324366176	1881	1881	1881	1881	0
487	20241209	122000	324366176	1881	1881	1881	1881	0
488	20241209	121900	324366176	1881	1881	1881	1881	0
489	20241209	121800	324366176	1881	1881	1881	1881	0
490	20241209	121700	324366176	1881	1881	1881	1880	556
491	20241209	121600	323320354	1880	1880	1880	1880	74
492	20241209	121500	323181234	1881	1881	1881	1881	150
493	20241209	121400	322899084	1880	1881	1881	1880	320
494	20241209	121300	322297174	1877	1877	1877	1877	0
495	20241209	121200	322297174	1877	1877	1877	1877	0
496	20241209	121100	322297174	1877	1877	1877	1877	0
497	20241209	121000	322297174	1877	1877	1877	1877	1
498	20241209	120900	322295297	1885	1877	1885	1877	2
499	20241209	120800	322291535	1884	1884	1884	1884	1
500	20241209	120700	322289651	1878	1878	1878	1878	300
501	20241209	120600	321726251	1880	1879	1880	1879	3886
502	20241209	120500	314420650	1869	1869	1873	1869	2105
503	20241209	120400	310484167	1866	1866	1866	1866	0
504	20241209	120300	310484167	1866	1866	1866	1866	1
505	20241209	120200	310482301	1870	1866	1870	1866	562
506	20241209	120100	309431823	1868	1867	1868	1867	2
507	20241209	120000	309428088	1869	1869	1869	1869	0
508	20241209	115900	309428088	1869	1869	1869	1869	1
509	20241209	115800	309426219	1868	1868	1868	1868	0
510	20241209	115700	309426219	1868	1868	1868	1868	0
511	20241209	115600	309426219	1868	1868	1868	1868	1
512	20241209	115500	309424351	1871	1869	1871	1869	38
513	20241209	115400	309353266	1865	1865	1865	1865	415
514	20241209	115300	308579291	1866	1866	1866	1866	0
515	20241209	115200	308579291	1866	1866	1866	1866	0
516	20241209	115100	308579291	1866	1866	1866	1866	0
517	20241209	115000	308579291	1866	1866	1866	1866	671
518	20241209	114900	307327205	1865	1865	1865	1865	0
519	20241209	114800	307327205	1865	1865	1865	1865	0
520	20241209	114700	307327205	1865	1865	1865	1865	86
521	20241209	114600	307166815	1866	1866	1866	1866	0
522	20241209	114500	307166815	1866	1866	1866	1866	0
523	20241209	114400	307166815	1866	1865	1866	1865	17
524	20241209	114300	307135109	1862	1854	1862	1853	817
525	20241209	114200	305615294	1854	1854	1854	1854	1
526	20241209	114100	305613440	1860	1860	1860	1860	1
527	20241209	114000	305611580	1860	1860	1860	1860	0
528	20241209	113900	305611580	1860	1860	1860	1860	1
529	20241209	113800	305609720	1860	1860	1860	1860	0
530	20241209	113700	305609720	1860	1860	1860	1860	0
531	20241209	113600	305609720	1860	1860	1860	1860	0
532	20241209	113500	305609720	1860	1860	1860	1860	0
533	20241209	113400	305609720	1860	1860	1860	1860	0
534	20241209	113300	305609720	1860	1863	1863	1860	519
535	20241209	113200	304644377	1852	1852	1852	1852	0
536	20241209	113100	304644377	1852	1852	1852	1852	0
537	20241209	113000	304644377	1852	1854	1854	1852	1000
538	20241209	112900	302792182	1854	1854	1854	1854	500
539	20241209	112800	301865182	1854	1854	1854	1854	0
540	20241209	112700	301865182	1854	1854	1854	1854	273
541	20241209	112600	301359040	1863	1863	1863	1863	0
542	20241209	112500	301359040	1863	1863	1863	1863	0
543	20241209	112400	301359040	1863	1863	1863	1863	1
544	20241209	112300	301357177	1863	1858	1863	1858	31
545	20241209	112200	301299574	1858	1854	1858	1854	22
546	20241209	112100	301258706	1860	1855	1860	1854	132
547	20241209	112000	301013820	1855	1855	1855	1855	232
548	20241209	111900	300583460	1854	1860	1860	1854	1719
549	20241209	111800	297390474	1867	1867	1867	1867	1
550	20241209	111700	297388607	1860	1862	1862	1860	321
551	20241209	111600	296791229	1867	1867	1867	1867	20
552	20241209	111500	296753889	1868	1868	1868	1868	0
553	20241209	111400	296753889	1868	1868	1868	1868	0
554	20241209	111300	296753889	1868	1860	1868	1860	11
555	20241209	111200	296733421	1859	1859	1859	1859	0
556	20241209	111100	296733421	1859	1870	1870	1859	2874
557	20241209	111000	291374563	1865	1866	1870	1865	851
558	20241209	110900	289787442	1865	1865	1865	1865	0
559	20241209	110800	289787442	1865	1865	1865	1865	149
560	20241209	110700	289509557	1865	1865	1865	1865	0
561	20241209	110600	289509557	1865	1865	1865	1865	0
562	20241209	110500	289509557	1865	1865	1865	1865	124
563	20241209	110400	289278297	1876	1876	1876	1876	0
564	20241209	110300	289278297	1876	1876	1876	1876	0
565	20241209	110200	289278297	1876	1876	1876	1876	0
566	20241209	110100	289278297	1876	1865	1876	1864	488
567	20241209	110000	288368565	1879	1869	1879	1869	40
568	20241209	105900	288293773	1869	1867	1869	1867	30
569	20241209	105800	288237739	1869	1869	1869	1869	0
570	20241209	105700	288237739	1869	1864	1869	1863	200
571	20241209	105600	287865130	1869	1869	1869	1869	1
572	20241209	105500	287863261	1863	1866	1866	1863	106
573	20241209	105400	287665777	1866	1866	1866	1866	0
574	20241209	105300	287665777	1866	1866	1866	1866	1
575	20241209	105200	287663911	1868	1870	1870	1868	4
576	20241209	105100	287656435	1881	1881	1881	1881	0
577	20241209	105000	287656435	1881	1881	1881	1881	38
578	20241209	104900	287584957	1860	1873	1873	1860	2550
579	20241209	104800	282815000	1874	1874	1874	1874	0
580	20241209	104700	282815000	1874	1876	1876	1874	145
581	20241209	104600	282543142	1877	1882	1883	1877	60
582	20241209	104500	282430411	1882	1878	1882	1876	66
583	20241209	104400	282306419	1879	1883	1883	1879	20
584	20241209	104300	282268799	1877	1878	1883	1877	258
585	20241209	104200	281784227	1878	1878	1878	1877	156
586	20241209	104100	281491309	1876	1875	1876	1875	1620
587	20241209	104000	278452245	1876	1876	1876	1876	0
588	20241209	103900	278452245	1876	1876	1876	1876	0
589	20241209	103800	278452245	1876	1876	1876	1876	0
590	20241209	103700	278452245	1876	1876	1876	1876	0
591	20241209	103600	278452245	1876	1876	1876	1876	0
592	20241209	103500	278452245	1876	1876	1876	1876	0
593	20241209	103400	278452245	1876	1876	1876	1876	0
594	20241209	103300	278452245	1876	1876	1876	1876	0
595	20241209	103200	278452245	1876	1866	1876	1866	169
596	20241209	103100	278136841	1861	1864	1864	1861	642
597	20241209	103000	276940480	1864	1864	1864	1864	0
598	20241209	102900	276940480	1864	1864	1864	1864	1
599	20241209	102800	276938616	1866	1866	1866	1866	0
600	20241209	102700	276938616	1866	1866	1866	1866	0
601	20241209	102600	276938616	1866	1866	1866	1866	0
602	20241209	102500	276938616	1866	1865	1866	1860	196
603	20241209	102400	276573815	1864	1864	1864	1864	57
604	20241209	102300	276467567	1866	1866	1866	1866	0
605	20241209	102200	276467567	1866	1866	1866	1866	1299
606	20241209	102100	274043633	1866	1866	1866	1866	0
607	20241209	102000	274043633	1866	1866	1866	1866	0
608	20241209	101900	274043633	1866	1866	1866	1866	0
609	20241209	101800	274043633	1866	1866	1866	1866	215
610	20241209	101700	273642443	1866	1866	1866	1866	559
611	20241209	101600	272599349	1866	1860	1866	1860	21
612	20241209	101500	272560283	1866	1866	1866	1866	1
613	20241209	101400	272558417	1855	1859	1859	1855	431
614	20241209	101300	271758066	1867	1866	1868	1866	3130
615	20241209	101200	265914494	1867	1867	1867	1867	200
616	20241209	101100	265541094	1867	1867	1867	1867	0
617	20241209	101000	265541094	1867	1862	1867	1862	301
618	20241209	100900	264980627	1867	1867	1875	1867	1774
619	20241209	100800	261661808	1869	1869	1869	1869	6
620	20241209	100700	261650594	1861	1861	1861	1861	0
621	20241209	100600	261650594	1861	1858	1861	1858	1594
622	20241209	100500	258685786	1858	1860	1860	1858	520
623	20241209	100400	257719232	1869	1869	1869	1869	0
624	20241209	100300	257719232	1869	1869	1869	1869	0
625	20241209	100200	257719232	1869	1869	1869	1869	0
626	20241209	100100	257719232	1869	1869	1869	1869	1
627	20241209	100000	257717363	1851	1851	1851	1851	0
628	20241209	095900	257717363	1851	1851	1851	1851	9
629	20241209	095800	257700704	1874	1874	1874	1874	0
630	20241209	095700	257700704	1874	1874	1874	1874	0
631	20241209	095600	257700704	1874	1874	1874	1874	0
632	20241209	095500	257700704	1874	1874	1874	1874	0
633	20241209	095400	257700704	1874	1874	1874	1874	0
634	20241209	095300	257700704	1874	1874	1874	1874	0
635	20241209	095200	257700704	1874	1875	1875	1874	12
636	20241209	095100	257678215	1844	1844	1844	1844	716
637	20241209	095000	256357911	1878	1878	1878	1878	0
638	20241209	094900	256357911	1878	1868	1892	1868	26666
639	20241209	094800	206291506	1870	1850	1870	1850	42
640	20241209	094700	206213786	1850	1850	1850	1850	25
641	20241209	094600	206167536	1850	1846	1850	1846	23
642	20241209	094500	206124990	1835	1835	1835	1835	24
643	20241209	094400	206080950	1847	1847	1847	1847	0
644	20241209	094300	206080950	1847	1831	1848	1831	804
645	20241209	094200	204595366	1825	1825	1825	1825	0
646	20241209	094100	204595366	1825	1815	1825	1815	14570
647	20241209	094000	178110063	1791	1797	1797	1791	342
648	20241209	093900	177496482	1820	1820	1820	1820	0
649	20241209	093800	177496482	1820	1820	1820	1820	4
650	20241209	093700	177489202	1792	1792	1792	1792	0
651	20241209	093600	177489202	1792	1811	1811	1791	1462
652	20241209	093500	174866508	1811	1812	1812	1811	998
653	20241209	093400	173059124	1812	1812	1812	1812	3
654	20241209	093300	173053688	1812	1812	1812	1812	9
655	20241209	093200	173037380	1785	1785	1785	1785	0
656	20241209	093100	173037380	1785	1812	1812	1785	258
657	20241209	093000	172576823	1785	1785	1785	1785	2000
658	20241209	092900	169006823	1785	1785	1785	1785	0
659	20241209	092800	169006823	1785	1790	1812	1785	4519
660	20241209	092700	160927956	1790	1791	1791	1790	200
661	20241209	092600	160569840	1790	1790	1798	1790	667
662	20241209	092500	159375502	1798	1824	1824	1790	9561
663	20241209	092400	142222644	1811	1812	1812	1811	2242
664	20241209	092300	138162136	1811	1830	1830	1810	1313
665	20241209	092200	135780660	1836	1841	1841	1836	1220
666	20241209	092100	133538984	1844	1844	1844	1844	302
667	20241209	092000	132982096	1845	1856	1856	1845	10725
668	20241209	091900	113081256	1856	1860	1860	1856	20619
669	20241209	091800	74807723	1859	1859	1859	1859	0
670	20241209	091700	74807723	1859	1860	1860	1859	570
671	20241209	091600	73747984	1870	1870	1870	1870	5
672	20241209	091500	73738634	1870	1870	1870	1870	0
673	20241209	091400	73738634	1870	1870	1870	1870	2
674	20241209	091300	73734894	1870	1870	1870	1870	82
675	20241209	091200	73581554	1870	1870	1870	1870	263
676	20241209	091100	73089744	1851	1870	1870	1851	3058
677	20241209	091000	67409878	1875	1875	1875	1875	6190
678	20241209	090900	55803628	1877	1876	1877	1876	16515
679	20241209	090800	24821353	1877	1877	1877	1877	300
680	20241209	090700	24258253	1877	1877	1877	1877	500
681	20241209	090600	23319753	1876	1876	1876	1876	2664
682	20241209	090500	18322089	1876	1878	1878	1876	8432
683	20241209	090400	2502318	1878	1878	1878	1878	5
684	20241209	090300	2492928	1876	1876	1876	1876	520
685	20241209	090200	1517408	1876	1876	1876	1876	0
686	20241209	090100	1517408	1876	1876	1876	1876	1
687	20241209	090000	1515532	1876	1875	1876	1875	808