KissMeData/067830/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	194900	190650707	1834	1834	1834	1834	2633
3	20241209	194800	190650707	1834	1834	1834	1834	0
4	20241209	194700	190650707	1834	1834	1834	1834	0
5	20241209	194600	190650707	1834	1834	1834	1834	0
6	20241209	194500	190650707	1834	1834	1834	1834	0
7	20241209	194400	190650707	1834	1834	1834	1834	0
8	20241209	194300	190650707	1834	1834	1834	1834	0
9	20241209	194200	190650707	1834	1834	1834	1834	0
10	20241209	194100	190650707	1834	1834	1834	1834	0
11	20241209	194000	190650707	1834	1834	1834	1834	0
12	20241209	193900	190650707	1834	1834	1834	1834	0
13	20241209	193800	190650707	1834	1834	1834	1834	0
14	20241209	193700	190650707	1834	1834	1834	1834	0
15	20241209	193600	190650707	1834	1834	1834	1834	0
16	20241209	193500	190650707	1834	1834	1834	1834	0
17	20241209	193400	190650707	1834	1834	1834	1834	0
18	20241209	193300	190650707	1834	1834	1834	1834	0
19	20241209	193200	190650707	1834	1834	1834	1834	0
20	20241209	193100	190650707	1834	1834	1834	1834	0
21	20241209	193000	190650707	1834	1834	1834	1834	0
22	20241209	192900	190650707	1834	1834	1834	1834	0
23	20241209	192800	190650707	1834	1834	1834	1834	0
24	20241209	192700	190650707	1834	1834	1834	1834	0
25	20241209	192600	190650707	1834	1834	1834	1834	0
26	20241209	192500	190650707	1834	1834	1834	1834	0
27	20241209	192400	190650707	1834	1834	1834	1834	0
28	20241209	192300	190650707	1834	1834	1834	1834	0
29	20241209	192200	190650707	1834	1834	1834	1834	0
30	20241209	192100	190650707	1834	1834	1834	1834	0
31	20241209	192000	190650707	1834	1834	1834	1834	0
32	20241209	191900	190650707	1834	1834	1834	1834	2633
33	20241209	191800	190650707	1834	1834	1834	1834	0
34	20241209	191700	190650707	1834	1834	1834	1834	0
35	20241209	191600	190650707	1834	1834	1834	1834	0
36	20241209	191500	190650707	1834	1834	1834	1834	0
37	20241209	191400	190650707	1834	1834	1834	1834	0
38	20241209	191300	190650707	1834	1834	1834	1834	0
39	20241209	191200	190650707	1834	1834	1834	1834	0
40	20241209	191100	190650707	1834	1834	1834	1834	0
41	20241209	191000	190650707	1834	1834	1834	1834	0
42	20241209	190900	190650707	1834	1834	1834	1834	0
43	20241209	190800	190650707	1834	1834	1834	1834	0
44	20241209	190700	190650707	1834	1834	1834	1834	0
45	20241209	190600	190650707	1834	1834	1834	1834	0
46	20241209	190500	190650707	1834	1834	1834	1834	0
47	20241209	190400	190650707	1834	1834	1834	1834	0
48	20241209	190300	190650707	1834	1834	1834	1834	0
49	20241209	190200	190650707	1834	1834	1834	1834	0
50	20241209	190100	190650707	1834	1834	1834	1834	0
51	20241209	190000	190650707	1834	1834	1834	1834	0
52	20241209	185900	190650707	1834	1834	1834	1834	0
53	20241209	185800	190650707	1834	1834	1834	1834	0
54	20241209	185700	190650707	1834	1834	1834	1834	0
55	20241209	185600	190650707	1834	1834	1834	1834	0
56	20241209	185500	190650707	1834	1834	1834	1834	0
57	20241209	185400	190650707	1834	1834	1834	1834	0
58	20241209	185300	190650707	1834	1834	1834	1834	0
59	20241209	185200	190650707	1834	1834	1834	1834	0
60	20241209	185100	190650707	1834	1834	1834	1834	0
61	20241209	185000	190650707	1834	1834	1834	1834	0
62	20241209	184900	190650707	1834	1834	1834	1834	2633
63	20241209	184800	190650707	1834	1834	1834	1834	0
64	20241209	184700	190650707	1834	1834	1834	1834	0
65	20241209	184600	190650707	1834	1834	1834	1834	0
66	20241209	184500	190650707	1834	1834	1834	1834	0
67	20241209	184400	190650707	1834	1834	1834	1834	0
68	20241209	184300	190650707	1834	1834	1834	1834	0
69	20241209	184200	190650707	1834	1834	1834	1834	0
70	20241209	184100	190650707	1834	1834	1834	1834	0
71	20241209	184000	190650707	1834	1834	1834	1834	0
72	20241209	183900	190650707	1834	1834	1834	1834	0
73	20241209	183800	190650707	1834	1834	1834	1834	0
74	20241209	183700	190650707	1834	1834	1834	1834	0
75	20241209	183600	190650707	1834	1834	1834	1834	0
76	20241209	183500	190650707	1834	1834	1834	1834	0
77	20241209	183400	190650707	1834	1834	1834	1834	0
78	20241209	183300	190650707	1834	1834	1834	1834	0
79	20241209	183200	190650707	1834	1834	1834	1834	0
80	20241209	183100	190650707	1834	1834	1834	1834	0
81	20241209	183000	190650707	1834	1834	1834	1834	0
82	20241209	182900	190650707	1834	1834	1834	1834	0
83	20241209	182800	190650707	1834	1834	1834	1834	0
84	20241209	182700	190650707	1834	1834	1834	1834	0
85	20241209	182600	190650707	1834	1834	1834	1834	0
86	20241209	182500	190650707	1834	1834	1834	1834	0
87	20241209	182400	190650707	1834	1834	1834	1834	0
88	20241209	182300	190650707	1834	1834	1834	1834	0
89	20241209	182200	190650707	1834	1834	1834	1834	0
90	20241209	182100	190650707	1834	1834	1834	1834	0
91	20241209	182000	190650707	1834	1834	1834	1834	0
92	20241209	181900	190650707	1834	1834	1834	1834	2633
93	20241209	181800	190650707	1834	1834	1834	1834	0
94	20241209	181700	190650707	1834	1834	1834	1834	0
95	20241209	181600	190650707	1834	1834	1834	1834	0
96	20241209	181500	190650707	1834	1834	1834	1834	0
97	20241209	181400	190650707	1834	1834	1834	1834	0
98	20241209	181300	190650707	1834	1834	1834	1834	0
99	20241209	181200	190650707	1834	1834	1834	1834	0
100	20241209	181100	190650707	1834	1834	1834	1834	0
101	20241209	181000	190650707	1834	1834	1834	1834	0
102	20241209	180900	190650707	1834	1834	1834	1834	0
103	20241209	180800	190650707	1834	1834	1834	1834	0
104	20241209	180700	190650707	1834	1834	1834	1834	0
105	20241209	180600	190650707	1834	1834	1834	1834	0
106	20241209	180500	190650707	1834	1834	1834	1834	0
107	20241209	180400	190650707	1834	1834	1834	1834	0
108	20241209	180300	190650707	1834	1834	1834	1834	0
109	20241209	180200	190650707	1834	1834	1834	1834	0
110	20241209	180100	190650707	1834	1834	1834	1834	0
111	20241209	180000	190650707	1834	1834	1834	1834	0
112	20241209	175900	190650707	1834	1834	1834	1834	0
113	20241209	175800	190650707	1834	1834	1834	1834	0
114	20241209	175700	190650707	1834	1834	1834	1834	0
115	20241209	175600	190650707	1834	1834	1834	1834	0
116	20241209	175500	190650707	1834	1834	1834	1834	0
117	20241209	175400	190650707	1834	1834	1834	1834	0
118	20241209	175300	190650707	1834	1834	1834	1834	0
119	20241209	175200	190650707	1834	1834	1834	1834	0
120	20241209	175100	190650707	1834	1834	1834	1834	0
121	20241209	175000	190650707	1834	1834	1834	1834	0
122	20241209	174900	190650707	1834	1834	1834	1834	2633
123	20241209	174800	190650707	1834	1834	1834	1834	0
124	20241209	174700	190650707	1834	1834	1834	1834	0
125	20241209	174600	190650707	1834	1834	1834	1834	0
126	20241209	174500	190650707	1834	1834	1834	1834	0
127	20241209	174400	190650707	1834	1834	1834	1834	0
128	20241209	174300	190650707	1834	1834	1834	1834	0
129	20241209	174200	190650707	1834	1834	1834	1834	0
130	20241209	174100	190650707	1834	1834	1834	1834	0
131	20241209	174000	190650707	1834	1834	1834	1834	0
132	20241209	173900	190650707	1834	1834	1834	1834	0
133	20241209	173800	190650707	1834	1834	1834	1834	0
134	20241209	173700	190650707	1834	1834	1834	1834	0
135	20241209	173600	190650707	1834	1834	1834	1834	0
136	20241209	173500	190650707	1834	1834	1834	1834	0
137	20241209	173400	190650707	1834	1834	1834	1834	0
138	20241209	173300	190650707	1834	1834	1834	1834	0
139	20241209	173200	190650707	1834	1834	1834	1834	0
140	20241209	173100	190650707	1834	1834	1834	1834	0
141	20241209	173000	190650707	1834	1834	1834	1834	0
142	20241209	172900	190650707	1834	1834	1834	1834	0
143	20241209	172800	190650707	1834	1834	1834	1834	0
144	20241209	172700	190650707	1834	1834	1834	1834	0
145	20241209	172600	190650707	1834	1834	1834	1834	0
146	20241209	172500	190650707	1834	1834	1834	1834	0
147	20241209	172400	190650707	1834	1834	1834	1834	0
148	20241209	172300	190650707	1834	1834	1834	1834	0
149	20241209	172200	190650707	1834	1834	1834	1834	0
150	20241209	172100	190650707	1834	1834	1834	1834	0
151	20241209	172000	190650707	1834	1834	1834	1834	0
152	20241209	171900	190650707	1834	1834	1834	1834	2633
153	20241209	171800	190650707	1834	1834	1834	1834	0
154	20241209	171700	190650707	1834	1834	1834	1834	0
155	20241209	171600	190650707	1834	1834	1834	1834	0
156	20241209	171500	190650707	1834	1834	1834	1834	0
157	20241209	171400	190650707	1834	1834	1834	1834	0
158	20241209	171300	190650707	1834	1834	1834	1834	0
159	20241209	171200	190650707	1834	1834	1834	1834	0
160	20241209	171100	190650707	1834	1834	1834	1834	0
161	20241209	171000	190650707	1834	1834	1834	1834	0
162	20241209	170900	190650707	1834	1834	1834	1834	0
163	20241209	170800	190650707	1834	1834	1834	1834	0
164	20241209	170700	190650707	1834	1834	1834	1834	0
165	20241209	170600	190650707	1834	1834	1834	1834	0
166	20241209	170500	190650707	1834	1834	1834	1834	0
167	20241209	170400	190650707	1834	1834	1834	1834	0
168	20241209	170300	190650707	1834	1834	1834	1834	0
169	20241209	170200	190650707	1834	1834	1834	1834	0
170	20241209	170100	190650707	1834	1834	1834	1834	0
171	20241209	170000	190650707	1834	1834	1834	1834	0
172	20241209	165900	190650707	1834	1834	1834	1834	0
173	20241209	165800	190650707	1834	1834	1834	1834	0
174	20241209	165700	190650707	1834	1834	1834	1834	0
175	20241209	165600	190650707	1834	1834	1834	1834	0
176	20241209	165500	190650707	1834	1834	1834	1834	0
177	20241209	165400	190650707	1834	1834	1834	1834	0
178	20241209	165300	190650707	1834	1834	1834	1834	0
179	20241209	165200	190650707	1834	1834	1834	1834	0
180	20241209	165100	190650707	1834	1834	1834	1834	0
181	20241209	165000	190650707	1834	1834	1834	1834	0
182	20241209	164900	190650707	1834	1834	1834	1834	2633
183	20241209	164800	190650707	1834	1834	1834	1834	0
184	20241209	164700	190650707	1834	1834	1834	1834	0
185	20241209	164600	190650707	1834	1834	1834	1834	0
186	20241209	164500	190650707	1834	1834	1834	1834	0
187	20241209	164400	190650707	1834	1834	1834	1834	0
188	20241209	164300	190650707	1834	1834	1834	1834	0
189	20241209	164200	190650707	1834	1834	1834	1834	0
190	20241209	164100	190650707	1834	1834	1834	1834	0
191	20241209	164000	190650707	1834	1834	1834	1834	0
192	20241209	163900	190650707	1834	1834	1834	1834	0
193	20241209	163800	190650707	1834	1834	1834	1834	0
194	20241209	163700	190650707	1834	1834	1834	1834	0
195	20241209	163600	190650707	1834	1834	1834	1834	0
196	20241209	163500	190650707	1834	1834	1834	1834	0
197	20241209	163400	190650707	1834	1834	1834	1834	0
198	20241209	163300	190650707	1834	1834	1834	1834	0
199	20241209	163200	190650707	1834	1834	1834	1834	0
200	20241209	163100	190650707	1834	1834	1834	1834	0
201	20241209	163000	190650707	1834	1834	1834	1834	0
202	20241209	162900	190650707	1834	1834	1834	1834	0
203	20241209	162800	190650707	1834	1834	1834	1834	0
204	20241209	162700	190650707	1834	1834	1834	1834	0
205	20241209	162600	190650707	1834	1834	1834	1834	0
206	20241209	162500	190650707	1834	1834	1834	1834	0
207	20241209	162400	190650707	1834	1834	1834	1834	0
208	20241209	162300	190650707	1834	1834	1834	1834	0
209	20241209	162200	190650707	1834	1834	1834	1834	0
210	20241209	162100	190650707	1834	1834	1834	1834	0
211	20241209	162000	190650707	1834	1834	1834	1834	0
212	20241209	161900	190650707	1834	1834	1834	1834	2633
213	20241209	161800	190650707	1834	1834	1834	1834	0
214	20241209	161700	190650707	1834	1834	1834	1834	0
215	20241209	161600	190650707	1834	1834	1834	1834	0
216	20241209	161500	190650707	1834	1834	1834	1834	0
217	20241209	161400	190650707	1834	1834	1834	1834	0
218	20241209	161300	190650707	1834	1834	1834	1834	0
219	20241209	161200	190650707	1834	1834	1834	1834	0
220	20241209	161100	190650707	1834	1834	1834	1834	0
221	20241209	161000	190650707	1834	1834	1834	1834	0
222	20241209	160900	190650707	1834	1834	1834	1834	0
223	20241209	160800	190650707	1834	1834	1834	1834	0
224	20241209	160700	190650707	1834	1834	1834	1834	0
225	20241209	160600	190650707	1834	1834	1834	1834	0
226	20241209	160500	190650707	1834	1834	1834	1834	0
227	20241209	160400	190650707	1834	1834	1834	1834	0
228	20241209	160300	190650707	1834	1834	1834	1834	0
229	20241209	160200	190650707	1834	1834	1834	1834	0
230	20241209	160100	190650707	1834	1834	1834	1834	0
231	20241209	160000	190650707	1834	1834	1834	1834	0
232	20241209	155900	190650707	1834	1834	1834	1834	0
233	20241209	155800	190650707	1834	1834	1834	1834	0
234	20241209	155700	190650707	1834	1834	1834	1834	0
235	20241209	155600	190650707	1834	1834	1834	1834	0
236	20241209	155500	190650707	1834	1834	1834	1834	0
237	20241209	155400	190650707	1834	1834	1834	1834	0
238	20241209	155300	190650707	1834	1834	1834	1834	0
239	20241209	155200	190650707	1834	1834	1834	1834	0
240	20241209	155100	190650707	1834	1834	1834	1834	0
241	20241209	155000	190650707	1834	1834	1834	1834	0
242	20241209	154900	190650707	1834	1834	1834	1834	2633
243	20241209	154800	190650707	1834	1834	1834	1834	0
244	20241209	154700	190650707	1834	1834	1834	1834	0
245	20241209	154600	190650707	1834	1834	1834	1834	0
246	20241209	154500	190650707	1834	1834	1834	1834	0
247	20241209	154400	190650707	1834	1834	1834	1834	0
248	20241209	154300	190650707	1834	1834	1834	1834	0
249	20241209	154200	190650707	1834	1834	1834	1834	0
250	20241209	154100	190650707	1834	1834	1834	1834	0
251	20241209	154000	190650707	1834	1834	1834	1834	0
252	20241209	153900	190650707	1834	1834	1834	1834	0
253	20241209	153800	190650707	1834	1834	1834	1834	0
254	20241209	153700	190650707	1834	1834	1834	1834	0
255	20241209	153600	190650707	1834	1834	1834	1834	0
256	20241209	153500	190650707	1834	1834	1834	1834	0
257	20241209	153400	190650707	1834	1834	1834	1834	0
258	20241209	153300	190650707	1834	1834	1834	1834	0
259	20241209	153200	190650707	1834	1834	1834	1834	0
260	20241209	153100	190650707	1834	1834	1834	1834	0
261	20241209	153000	190650707	1834	1834	1834	1834	2633
262	20241209	152900	185821785	1841	1841	1841	1841	0
263	20241209	152800	185821785	1841	1841	1841	1841	0
264	20241209	152700	185821785	1841	1841	1841	1841	0
265	20241209	152600	185821785	1841	1841	1841	1841	0
266	20241209	152500	185821785	1841	1841	1841	1841	0
267	20241209	152400	185821785	1841	1841	1841	1841	0
268	20241209	152300	185821785	1841	1841	1841	1841	0
269	20241209	152200	185821785	1841	1841	1841	1841	0
270	20241209	152100	185821785	1841	1841	1841	1841	0
271	20241209	152000	185821785	1841	1841	1841	1841	0
272	20241209	151900	185821785	1841	1841	1841	1841	1
273	20241209	151800	185819944	1841	1842	1842	1822	2083
274	20241209	151700	182015524	1842	1842	1842	1842	1
275	20241209	151600	182013682	1842	1842	1842	1842	1
276	20241209	151500	182011840	1842	1842	1842	1842	1
277	20241209	151400	182009998	1842	1842	1842	1841	601
278	20241209	151300	180903511	1842	1842	1842	1842	1
279	20241209	151200	180901669	1842	1842	1842	1842	1
280	20241209	151100	180899827	1842	1842	1842	1842	1
281	20241209	151000	180897985	1842	1842	1842	1842	1
282	20241209	150900	180896143	1842	1843	1843	1842	2
283	20241209	150800	180892458	1843	1843	1843	1843	1
284	20241209	150700	180890615	1843	1843	1843	1843	1
285	20241209	150600	180888772	1843	1843	1843	1843	1
286	20241209	150500	180886929	1843	1843	1843	1843	1
287	20241209	150400	180885086	1843	1843	1843	1843	1
288	20241209	150300	180883243	1843	1843	1843	1843	1
289	20241209	150200	180881400	1843	1843	1843	1843	1
290	20241209	150100	180879557	1843	1843	1843	1843	1
291	20241209	150000	180877714	1843	1843	1843	1843	1
292	20241209	145900	180875871	1830	1839	1839	1830	61
293	20241209	145800	180764196	1839	1839	1839	1839	1
294	20241209	145700	180762357	1839	1839	1839	1839	1
295	20241209	145600	180760518	1839	1839	1839	1839	1
296	20241209	145500	180758679	1831	1828	1831	1828	1123
297	20241209	145400	178705548	1828	1828	1828	1828	101
298	20241209	145300	178520920	1827	1839	1839	1827	4967
299	20241209	145200	169407018	1839	1839	1839	1839	1
300	20241209	145100	169405179	1838	1839	1839	1838	152
301	20241209	145000	169125802	1839	1839	1839	1839	1
302	20241209	144900	169123963	1839	1839	1839	1839	1
303	20241209	144800	169122124	1839	1839	1839	1839	1
304	20241209	144700	169120285	1839	1839	1839	1839	1
305	20241209	144600	169118446	1839	1839	1839	1839	1
306	20241209	144500	169116607	1839	1838	1839	1838	3
307	20241209	144400	169111092	1838	1838	1838	1838	1
308	20241209	144300	169109254	1843	1843	1843	1843	1
309	20241209	144200	169107411	1843	1843	1843	1843	1
310	20241209	144100	169105568	1843	1843	1843	1843	1
311	20241209	144000	169103725	1843	1843	1843	1843	31
312	20241209	143900	169046592	1843	1843	1843	1843	1
313	20241209	143800	169044749	1843	1843	1843	1843	101
314	20241209	143700	168858606	1845	1845	1845	1845	1
315	20241209	143600	168856761	1836	1845	1845	1836	6
316	20241209	143500	168845733	1845	1845	1845	1845	1
317	20241209	143400	168843888	1845	1845	1845	1845	1
318	20241209	143300	168842043	1845	1845	1845	1845	1
319	20241209	143200	168840198	1845	1845	1845	1845	1
320	20241209	143100	168838353	1836	1838	1838	1836	1005
321	20241209	143000	166993064	1838	1839	1839	1837	263
322	20241209	142900	166509888	1839	1839	1839	1839	5
323	20241209	142800	166500693	1839	1849	1849	1839	492
324	20241209	142700	165595408	1849	1849	1849	1849	1
325	20241209	142600	165593559	1849	1849	1849	1849	1
326	20241209	142500	165591710	1849	1849	1849	1849	1
327	20241209	142400	165589861	1849	1849	1849	1849	1
328	20241209	142300	165588012	1849	1849	1849	1849	1
329	20241209	142200	165586163	1849	1849	1849	1849	1
330	20241209	142100	165584314	1840	1839	1840	1839	414
331	20241209	142000	164822556	1839	1839	1840	1839	202
332	20241209	141900	164450878	1839	1839	1850	1839	14
333	20241209	141800	164425121	1839	1838	1843	1838	3630
334	20241209	141700	157738914	1838	1838	1838	1838	911
335	20241209	141600	156064496	1837	1839	1839	1837	4
336	20241209	141500	156057146	1838	1838	1838	1838	2
337	20241209	141400	156053470	1839	1838	1839	1838	225
338	20241209	141300	155639697	1840	1839	1840	1839	83
339	20241209	141200	155486978	1839	1839	1839	1839	1
340	20241209	141100	155485139	1839	1838	1839	1838	1290
341	20241209	141000	153113919	1838	1838	1838	1838	1
342	20241209	140900	153112081	1838	1839	1839	1838	32
343	20241209	140800	153053264	1839	1839	1839	1839	101
344	20241209	140700	152867525	1839	1847	1847	1839	4616
345	20241209	140600	144357390	1847	1853	1853	1847	4415
346	20241209	140500	136188099	1853	1853	1853	1853	1
347	20241209	140400	136186246	1853	1853	1853	1853	1
348	20241209	140300	136184393	1852	1854	1854	1852	97
349	20241209	140200	136004697	1853	1853	1853	1853	2
350	20241209	140100	136000991	1853	1853	1853	1853	1
351	20241209	140000	135999138	1853	1853	1853	1853	1
352	20241209	135900	135997285	1853	1853	1853	1853	1
353	20241209	135800	135995432	1852	1854	1854	1852	1001
354	20241209	135700	134141237	1854	1854	1854	1854	1
355	20241209	135600	134139383	1854	1854	1854	1854	1
356	20241209	135500	134137529	1854	1854	1854	1854	5
357	20241209	135400	134128259	1854	1854	1854	1854	1
358	20241209	135300	134126405	1854	1855	1855	1854	100
359	20241209	135200	133941004	1854	1854	1854	1854	2
360	20241209	135100	133937296	1854	1854	1854	1854	1
361	20241209	135000	133935442	1854	1854	1854	1854	1
362	20241209	134900	133933588	1854	1854	1854	1854	1
363	20241209	134800	133931734	1853	1854	1854	1853	31
364	20241209	134700	133874290	1854	1855	1855	1854	250
365	20241209	134600	133410779	1855	1856	1856	1855	301
366	20241209	134500	132852423	1856	1856	1856	1856	1
367	20241209	134400	132850567	1856	1856	1856	1856	26
368	20241209	134300	132802311	1855	1856	1856	1855	26
369	20241209	134200	132754080	1855	1855	1855	1855	2
370	20241209	134100	132750370	1855	1855	1855	1855	1
371	20241209	134000	132748515	1855	1855	1855	1855	1
372	20241209	133900	132746660	1855	1855	1855	1855	1
373	20241209	133800	132744805	1856	1855	1856	1855	201
374	20241209	133700	132371752	1855	1855	1855	1855	1
375	20241209	133600	132369897	1855	1855	1855	1855	1
376	20241209	133500	132368042	1855	1855	1855	1855	1
377	20241209	133400	132366187	1855	1855	1856	1855	38
378	20241209	133300	132295661	1855	1855	1855	1855	2
379	20241209	133200	132291951	1855	1854	1855	1854	4
380	20241209	133100	132284533	1854	1854	1854	1854	1
381	20241209	133000	132282679	1854	1854	1854	1854	1
382	20241209	132900	132280825	1854	1854	1855	1854	4
383	20241209	132800	132273407	1854	1854	1863	1854	20
384	20241209	132700	132236199	1854	1854	1855	1854	607
385	20241209	132600	131110218	1853	1854	1854	1853	3
386	20241209	132500	131104657	1853	1853	1853	1853	14
387	20241209	132400	131078715	1853	1853	1854	1853	5
388	20241209	132300	131069448	1853	1854	1855	1853	52
389	20241209	132200	130973003	1854	1862	1862	1853	12
390	20241209	132100	130950756	1862	1862	1862	1862	1
391	20241209	132000	130948894	1862	1862	1862	1862	1
392	20241209	131900	130947032	1862	1862	1862	1862	1
393	20241209	131800	130945170	1862	1862	1862	1862	1
394	20241209	131700	130943308	1862	1862	1862	1862	1
395	20241209	131600	130941446	1862	1862	1862	1862	1
396	20241209	131500	130939584	1862	1862	1862	1862	1
397	20241209	131400	130937722	1858	1854	1858	1854	736
398	20241209	131300	129572122	1853	1853	1853	1853	37
399	20241209	131200	129503561	1853	1853	1853	1853	1
400	20241209	131100	129501708	1853	1853	1853	1853	1
401	20241209	131000	129499855	1852	1853	1853	1852	5
402	20241209	130900	129490594	1853	1855	1855	1853	40
403	20241209	130800	129416472	1854	1857	1857	1854	10
404	20241209	130700	129397924	1856	1863	1863	1856	4215
405	20241209	130600	121552460	1863	1863	1863	1863	51
406	20241209	130500	121457447	1863	1863	1863	1863	1
407	20241209	130400	121455584	1863	1863	1863	1863	1
408	20241209	130300	121453721	1863	1863	1863	1863	1
409	20241209	130200	121451858	1862	1863	1863	1862	51
410	20241209	130100	121356895	1863	1863	1863	1863	1
411	20241209	130000	121355032	1863	1865	1865	1863	211
412	20241209	125900	120961927	1865	1865	1865	1865	1
413	20241209	125800	120960062	1865	1865	1865	1865	1
414	20241209	125700	120958197	1865	1865	1865	1865	1
415	20241209	125600	120956332	1865	1865	1865	1865	1
416	20241209	125500	120954467	1865	1865	1865	1865	11
417	20241209	125400	120933952	1865	1865	1865	1865	1
418	20241209	125300	120932087	1865	1865	1865	1865	1
419	20241209	125200	120930222	1865	1865	1865	1865	1
420	20241209	125100	120928357	1865	1865	1865	1865	1
421	20241209	125000	120926492	1865	1865	1865	1865	1
422	20241209	124900	120924627	1865	1865	1865	1865	1
423	20241209	124800	120922762	1865	1865	1865	1865	1
424	20241209	124700	120920897	1865	1865	1865	1865	3
425	20241209	124600	120915302	1865	1865	1865	1865	2
426	20241209	124500	120911572	1865	1865	1865	1865	1
427	20241209	124400	120909707	1865	1865	1865	1865	1
428	20241209	124300	120907842	1865	1865	1865	1865	1
429	20241209	124200	120905977	1865	1865	1865	1865	1
430	20241209	124100	120904112	1865	1865	1865	1865	1
431	20241209	124000	120902247	1865	1865	1865	1865	3
432	20241209	123900	120896652	1865	1865	1865	1865	1
433	20241209	123800	120894787	1865	1865	1865	1865	1
434	20241209	123700	120892922	1865	1865	1865	1865	1
435	20241209	123600	120891057	1865	1865	1865	1865	25
436	20241209	123500	120844432	1865	1865	1865	1865	1
437	20241209	123400	120842567	1865	1865	1865	1865	1
438	20241209	123300	120840702	1865	1865	1865	1865	1
439	20241209	123200	120838837	1865	1865	1865	1865	1
440	20241209	123100	120836972	1865	1865	1865	1865	203
441	20241209	123000	120458377	1863	1865	1865	1863	101
442	20241209	122900	120270212	1865	1865	1865	1865	1
443	20241209	122800	120268347	1865	1865	1865	1865	1
444	20241209	122700	120266482	1865	1865	1865	1865	1
445	20241209	122600	120264617	1865	1865	1865	1865	119
446	20241209	122500	120042682	1865	1865	1865	1865	1
447	20241209	122400	120040817	1865	1865	1865	1865	1
448	20241209	122300	120038952	1865	1865	1865	1865	1
449	20241209	122200	120037087	1865	1865	1865	1865	61
450	20241209	122100	119923322	1865	1865	1865	1865	1
451	20241209	122000	119921457	1865	1865	1865	1865	1
452	20241209	121900	119919592	1865	1865	1865	1865	1
453	20241209	121800	119917727	1865	1865	1865	1865	1
454	20241209	121700	119915862	1865	1865	1865	1865	1
455	20241209	121600	119913997	1865	1865	1865	1865	1
456	20241209	121500	119912132	1865	1865	1865	1865	1
457	20241209	121400	119910267	1864	1864	1864	1864	1
458	20241209	121300	119908403	1864	1864	1864	1864	1
459	20241209	121200	119906539	1864	1864	1864	1864	1
460	20241209	121100	119904675	1864	1864	1864	1864	1
461	20241209	121000	119902811	1865	1865	1865	1865	1
462	20241209	120900	119900946	1864	1865	1865	1862	1084
463	20241209	120800	117881525	1865	1865	1865	1865	5
464	20241209	120700	117872200	1865	1865	1865	1863	112
465	20241209	120600	117663520	1865	1865	1865	1865	1
466	20241209	120500	117661655	1865	1865	1865	1865	1
467	20241209	120400	117659790	1865	1865	1865	1863	112
468	20241209	120300	117451110	1865	1865	1865	1865	1
469	20241209	120200	117449245	1865	1865	1865	1865	2
470	20241209	120100	117445515	1865	1865	1865	1865	1
471	20241209	120000	117443650	1865	1865	1865	1865	1
472	20241209	115900	117441785	1865	1865	1865	1865	1
473	20241209	115800	117439920	1865	1865	1865	1865	1
474	20241209	115700	117438055	1865	1865	1865	1865	1
475	20241209	115600	117436190	1865	1865	1865	1865	1
476	20241209	115500	117434325	1865	1865	1865	1865	1
477	20241209	115400	117432460	1865	1865	1865	1865	1
478	20241209	115300	117430595	1865	1865	1865	1865	1
479	20241209	115200	117428730	1865	1865	1865	1865	15
480	20241209	115100	117400755	1865	1865	1865	1865	1
481	20241209	115000	117398890	1865	1865	1865	1865	1
482	20241209	114900	117397025	1864	1865	1865	1864	114
483	20241209	114800	117184528	1865	1865	1865	1865	1
484	20241209	114700	117182663	1865	1865	1865	1865	1
485	20241209	114600	117180798	1865	1865	1865	1865	1
486	20241209	114500	117178933	1865	1865	1865	1865	1
487	20241209	114400	117177068	1865	1865	1865	1865	1
488	20241209	114300	117175203	1865	1865	1865	1865	19
489	20241209	114200	117139768	1865	1865	1865	1865	1
490	20241209	114100	117137903	1864	1865	1865	1864	2
491	20241209	114000	117134174	1865	1865	1865	1865	1
492	20241209	113900	117132309	1865	1865	1865	1865	1
493	20241209	113800	117130444	1865	1865	1865	1865	1
494	20241209	113700	117128579	1865	1865	1865	1865	2
495	20241209	113600	117124849	1865	1865	1865	1865	1
496	20241209	113500	117122984	1865	1865	1865	1865	1096
497	20241209	113400	115078944	1865	1865	1865	1865	1
498	20241209	113300	115077079	1865	1865	1865	1865	31
499	20241209	113200	115019264	1865	1865	1865	1865	1
500	20241209	113100	115017399	1865	1865	1865	1865	1
501	20241209	113000	115015534	1865	1865	1865	1865	1
502	20241209	112900	115013669	1865	1864	1865	1864	5441
503	20241209	112800	104871545	1864	1864	1864	1864	1
504	20241209	112700	104869681	1863	1864	1864	1863	52
505	20241209	112600	104772804	1864	1864	1864	1864	1
506	20241209	112500	104770940	1864	1864	1864	1864	1
507	20241209	112400	104769076	1863	1867	1867	1863	833
508	20241209	112300	103216367	1867	1867	1867	1867	1
509	20241209	112200	103214500	1867	1868	1868	1867	94
510	20241209	112100	103039001	1868	1868	1868	1868	1
511	20241209	112000	103037133	1868	1868	1868	1868	1
512	20241209	111900	103035265	1868	1874	1874	1868	5184
513	20241209	111800	93340471	1874	1874	1874	1874	1
514	20241209	111700	93338597	1874	1874	1874	1874	1
515	20241209	111600	93336723	1874	1874	1874	1874	1
516	20241209	111500	93334849	1874	1874	1874	1874	1
517	20241209	111400	93332975	1872	1872	1872	1872	101
518	20241209	111300	93143903	1871	1871	1871	1871	1
519	20241209	111200	93142032	1871	1871	1871	1871	1
520	20241209	111100	93140161	1871	1871	1871	1871	1
521	20241209	111000	93138290	1872	1872	1872	1872	1
522	20241209	110900	93136418	1872	1872	1872	1872	1
523	20241209	110800	93134546	1872	1872	1872	1872	75
524	20241209	110700	92994146	1873	1873	1873	1873	1
525	20241209	110600	92992273	1873	1873	1873	1873	1
526	20241209	110500	92990400	1873	1873	1873	1873	1
527	20241209	110400	92988527	1873	1873	1873	1873	1
528	20241209	110300	92986654	1873	1873	1873	1873	1
529	20241209	110200	92984781	1873	1873	1873	1873	1
530	20241209	110100	92982908	1873	1873	1873	1873	583
531	20241209	110000	91890949	1872	1871	1872	1871	2194
532	20241209	105900	87784875	1871	1871	1871	1871	1
533	20241209	105800	87783004	1871	1871	1871	1871	1
534	20241209	105700	87781133	1871	1871	1871	1871	1
535	20241209	105600	87779262	1871	1871	1871	1871	1
536	20241209	105500	87777391	1871	1871	1871	1871	1
537	20241209	105400	87775520	1871	1871	1871	1871	1
538	20241209	105300	87773649	1871	1868	1871	1868	2501
539	20241209	105200	83099691	1868	1868	1868	1868	1
540	20241209	105100	83097823	1870	1874	1874	1870	3282
541	20241209	105000	76960479	1874	1874	1874	1874	1
542	20241209	104900	76958605	1874	1874	1874	1874	1
543	20241209	104800	76956731	1872	1872	1872	1872	1
544	20241209	104700	76954859	1872	1872	1872	1872	1
545	20241209	104600	76952987	1872	1872	1872	1872	1
546	20241209	104500	76951115	1874	1874	1874	1874	1
547	20241209	104400	76949241	1873	1875	1875	1873	1101
548	20241209	104300	74887066	1867	1879	1879	1867	5745
549	20241209	104200	64120045	1879	1879	1879	1879	1
550	20241209	104100	64118166	1879	1879	1879	1879	1
551	20241209	104000	64116287	1879	1879	1879	1879	1
552	20241209	103900	64114408	1879	1879	1879	1879	1
553	20241209	103800	64112529	1879	1879	1879	1879	1
554	20241209	103700	64110650	1879	1879	1879	1879	1
555	20241209	103600	64108771	1879	1879	1879	1879	1
556	20241209	103500	64106892	1879	1879	1879	1879	1
557	20241209	103400	64105013	1879	1879	1879	1879	1
558	20241209	103300	64103134	1879	1879	1879	1879	1
559	20241209	103200	64101255	1879	1879	1879	1879	1
560	20241209	103100	64099376	1879	1878	1879	1878	27
561	20241209	103000	64048645	1878	1878	1878	1878	6
562	20241209	102900	64037377	1878	1878	1878	1878	1
563	20241209	102800	64035499	1878	1878	1878	1878	1
564	20241209	102700	64033621	1878	1878	1878	1878	1
565	20241209	102600	64031743	1876	1878	1878	1876	401
566	20241209	102500	63279465	1878	1878	1878	1878	1
567	20241209	102400	63277587	1878	1878	1878	1876	38
568	20241209	102300	63206227	1878	1878	1878	1878	1
569	20241209	102200	63204349	1879	1879	1879	1879	1
570	20241209	102100	63202470	1878	1876	1878	1876	108
571	20241209	102000	62999814	1876	1876	1876	1874	144
572	20241209	101900	62729798	1876	1876	1876	1876	1
573	20241209	101800	62727922	1874	1873	1874	1873	833
574	20241209	101700	61166887	1873	1873	1873	1873	1
575	20241209	101600	61165014	1874	1874	1874	1874	1
576	20241209	101500	61163140	1874	1874	1874	1874	1
577	20241209	101400	61161266	1875	1876	1876	1875	1124
578	20241209	101300	59053765	1876	1876	1876	1876	1
579	20241209	101200	59051889	1876	1876	1876	1876	1
580	20241209	101100	59050013	1875	1877	1877	1875	2
581	20241209	101000	59046261	1882	1882	1882	1882	1
582	20241209	100900	59044379	1882	1882	1882	1882	1
583	20241209	100800	59042497	1882	1882	1882	1882	1
584	20241209	100700	59040615	1882	1882	1882	1882	1
585	20241209	100600	59038733	1882	1882	1882	1882	1
586	20241209	100500	59036851	1876	1875	1876	1875	6
587	20241209	100400	59025600	1875	1876	1876	1875	114
588	20241209	100300	58811849	1871	1870	1871	1870	229
589	20241209	100200	58383393	1867	1883	1883	1865	107
590	20241209	100100	58183672	1869	1883	1883	1869	6
591	20241209	100000	58172444	1869	1883	1883	1869	20
592	20241209	095900	58135050	1869	1883	1883	1868	21
593	20241209	095800	58095806	1868	1883	1883	1866	19
594	20241209	095700	58060307	1866	1883	1883	1866	14
595	20241209	095600	58034166	1884	1884	1884	1884	1
596	20241209	095500	58032282	1866	1867	1867	1866	81
597	20241209	095400	57881135	1866	1867	1867	1866	20
598	20241209	095300	57843814	1867	1866	1869	1866	1433
599	20241209	095200	55168960	1866	1865	1866	1865	1302
600	20241209	095100	52740530	1865	1863	1865	1863	3335
601	20241209	095000	46526318	1863	1863	1863	1863	11
602	20241209	094900	46505825	1863	1863	1863	1863	51
603	20241209	094800	46410812	1863	1863	1863	1863	1
604	20241209	094700	46408949	1863	1863	1863	1863	1
605	20241209	094600	46407086	1863	1863	1863	1863	103
606	20241209	094500	46215197	1863	1863	1863	1863	61
607	20241209	094400	46101554	1863	1863	1863	1863	1
608	20241209	094300	46099691	1863	1863	1863	1863	1
609	20241209	094200	46097828	1862	1866	1866	1862	3634
610	20241209	094100	39329300	1866	1866	1866	1866	4
611	20241209	094000	39321836	1865	1870	1870	1865	5381
612	20241209	093900	29282425	1870	1870	1870	1870	1
613	20241209	093800	29280555	1870	1870	1870	1870	3
614	20241209	093700	29274945	1870	1870	1870	1870	1
615	20241209	093600	29273075	1870	1870	1870	1870	34
616	20241209	093500	29209495	1870	1870	1870	1870	61
617	20241209	093400	29095425	1870	1868	1870	1868	703
618	20241209	093300	27781452	1868	1868	1868	1868	1169
619	20241209	093200	25597760	1868	1868	1868	1868	602
620	20241209	093100	24473224	1869	1871	1871	1868	1359
621	20241209	093000	21933435	1871	1871	1871	1871	11
622	20241209	092900	21912854	1870	1871	1871	1870	71
623	20241209	092800	21780083	1871	1880	1880	1871	1007
624	20241209	092700	19892457	1879	1871	1879	1871	771
625	20241209	092600	18446522	1870	1885	1885	1870	5424
626	20241209	092500	8266411	1884	1886	1886	1884	21
627	20241209	092400	8226838	1885	1886	1896	1885	29
628	20241209	092300	8172148	1886	1886	1886	1886	11
629	20241209	092200	8151402	1886	1890	1890	1886	28
630	20241209	092100	8098584	1890	1896	1896	1890	25
631	20241209	092000	8051283	1892	1896	1896	1892	29
632	20241209	091900	7996411	1893	1896	1896	1893	3
633	20241209	091800	7990728	1896	1896	1896	1896	1
634	20241209	091700	7988832	1896	1896	1896	1896	1
635	20241209	091600	7986936	1896	1896	1896	1896	1
636	20241209	091500	7985040	1896	1896	1896	1896	1
637	20241209	091400	7983144	1896	1896	1896	1896	171
638	20241209	091300	7658928	1896	1896	1896	1896	11
639	20241209	091200	7638072	1895	1898	1898	1895	7
640	20241209	091100	7624804	1897	1897	1897	1897	3
641	20241209	091000	7619113	1896	1899	1899	1896	107
642	20241209	090900	7416126	1899	1899	1899	1899	1
643	20241209	090800	7414227	1887	1887	1887	1887	449
644	20241209	090700	6566964	1887	1887	1887	1887	676
645	20241209	090600	5291352	1881	1899	1899	1881	887
646	20241209	090500	3621820	1888	1899	1899	1888	13
647	20241209	090400	3597265	1889	1899	1899	1889	23
648	20241209	090300	3553798	1890	1900	1900	1890	23
649	20241209	090200	3510307	1892	1900	1900	1892	370
650	20241209	090100	2809042	1898	1914	1914	1898	268
651	20241209	090000	2299518	1902	1902	1902	1902	1209