KissMeData/180400/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	203400	1942165677	1980	1980	1980	1980	21559
3	20241216	203300	1942165677	1980	1980	1980	1980	0
4	20241216	203200	1942165677	1980	1980	1980	1980	0
5	20241216	203100	1942165677	1980	1980	1980	1980	0
6	20241216	203000	1942165677	1980	1980	1980	1980	0
7	20241216	202900	1942165677	1980	1980	1980	1980	0
8	20241216	202800	1942165677	1980	1980	1980	1980	0
9	20241216	202700	1942165677	1980	1980	1980	1980	0
10	20241216	202600	1942165677	1980	1980	1980	1980	0
11	20241216	202500	1942165677	1980	1980	1980	1980	0
12	20241216	202400	1942165677	1980	1980	1980	1980	0
13	20241216	202300	1942165677	1980	1980	1980	1980	0
14	20241216	202200	1942165677	1980	1980	1980	1980	0
15	20241216	202100	1942165677	1980	1980	1980	1980	0
16	20241216	202000	1942165677	1980	1980	1980	1980	0
17	20241216	201900	1942165677	1980	1980	1980	1980	0
18	20241216	201800	1942165677	1980	1980	1980	1980	0
19	20241216	201700	1942165677	1980	1980	1980	1980	0
20	20241216	201600	1942165677	1980	1980	1980	1980	0
21	20241216	201500	1942165677	1980	1980	1980	1980	0
22	20241216	201400	1942165677	1980	1980	1980	1980	0
23	20241216	201300	1942165677	1980	1980	1980	1980	0
24	20241216	201200	1942165677	1980	1980	1980	1980	0
25	20241216	201100	1942165677	1980	1980	1980	1980	0
26	20241216	201000	1942165677	1980	1980	1980	1980	0
27	20241216	200900	1942165677	1980	1980	1980	1980	0
28	20241216	200800	1942165677	1980	1980	1980	1980	0
29	20241216	200700	1942165677	1980	1980	1980	1980	0
30	20241216	200600	1942165677	1980	1980	1980	1980	0
31	20241216	200500	1942165677	1980	1980	1980	1980	0
32	20241216	200400	1942165677	1980	1980	1980	1980	21559
33	20241216	200300	1942165677	1980	1980	1980	1980	0
34	20241216	200200	1942165677	1980	1980	1980	1980	0
35	20241216	200100	1942165677	1980	1980	1980	1980	0
36	20241216	200000	1942165677	1980	1980	1980	1980	0
37	20241216	195900	1942165677	1980	1980	1980	1980	0
38	20241216	195800	1942165677	1980	1980	1980	1980	0
39	20241216	195700	1942165677	1980	1980	1980	1980	0
40	20241216	195600	1942165677	1980	1980	1980	1980	0
41	20241216	195500	1942165677	1980	1980	1980	1980	0
42	20241216	195400	1942165677	1980	1980	1980	1980	0
43	20241216	195300	1942165677	1980	1980	1980	1980	0
44	20241216	195200	1942165677	1980	1980	1980	1980	0
45	20241216	195100	1942165677	1980	1980	1980	1980	0
46	20241216	195000	1942165677	1980	1980	1980	1980	0
47	20241216	194900	1942165677	1980	1980	1980	1980	0
48	20241216	194800	1942165677	1980	1980	1980	1980	0
49	20241216	194700	1942165677	1980	1980	1980	1980	0
50	20241216	194600	1942165677	1980	1980	1980	1980	0
51	20241216	194500	1942165677	1980	1980	1980	1980	0
52	20241216	194400	1942165677	1980	1980	1980	1980	0
53	20241216	194300	1942165677	1980	1980	1980	1980	0
54	20241216	194200	1942165677	1980	1980	1980	1980	0
55	20241216	194100	1942165677	1980	1980	1980	1980	0
56	20241216	194000	1942165677	1980	1980	1980	1980	0
57	20241216	193900	1942165677	1980	1980	1980	1980	0
58	20241216	193800	1942165677	1980	1980	1980	1980	0
59	20241216	193700	1942165677	1980	1980	1980	1980	0
60	20241216	193600	1942165677	1980	1980	1980	1980	0
61	20241216	193500	1942165677	1980	1980	1980	1980	0
62	20241216	193400	1942165677	1980	1980	1980	1980	21559
63	20241216	193300	1942165677	1980	1980	1980	1980	0
64	20241216	193200	1942165677	1980	1980	1980	1980	0
65	20241216	193100	1942165677	1980	1980	1980	1980	0
66	20241216	193000	1942165677	1980	1980	1980	1980	0
67	20241216	192900	1942165677	1980	1980	1980	1980	0
68	20241216	192800	1942165677	1980	1980	1980	1980	0
69	20241216	192700	1942165677	1980	1980	1980	1980	0
70	20241216	192600	1942165677	1980	1980	1980	1980	0
71	20241216	192500	1942165677	1980	1980	1980	1980	0
72	20241216	192400	1942165677	1980	1980	1980	1980	0
73	20241216	192300	1942165677	1980	1980	1980	1980	0
74	20241216	192200	1942165677	1980	1980	1980	1980	0
75	20241216	192100	1942165677	1980	1980	1980	1980	0
76	20241216	192000	1942165677	1980	1980	1980	1980	0
77	20241216	191900	1942165677	1980	1980	1980	1980	0
78	20241216	191800	1942165677	1980	1980	1980	1980	0
79	20241216	191700	1942165677	1980	1980	1980	1980	0
80	20241216	191600	1942165677	1980	1980	1980	1980	0
81	20241216	191500	1942165677	1980	1980	1980	1980	0
82	20241216	191400	1942165677	1980	1980	1980	1980	0
83	20241216	191300	1942165677	1980	1980	1980	1980	0
84	20241216	191200	1942165677	1980	1980	1980	1980	0
85	20241216	191100	1942165677	1980	1980	1980	1980	0
86	20241216	191000	1942165677	1980	1980	1980	1980	0
87	20241216	190900	1942165677	1980	1980	1980	1980	0
88	20241216	190800	1942165677	1980	1980	1980	1980	0
89	20241216	190700	1942165677	1980	1980	1980	1980	0
90	20241216	190600	1942165677	1980	1980	1980	1980	0
91	20241216	190500	1942165677	1980	1980	1980	1980	0
92	20241216	190400	1942165677	1980	1980	1980	1980	21559
93	20241216	190300	1942165677	1980	1980	1980	1980	0
94	20241216	190200	1942165677	1980	1980	1980	1980	0
95	20241216	190100	1942165677	1980	1980	1980	1980	0
96	20241216	190000	1942165677	1980	1980	1980	1980	0
97	20241216	185900	1942165677	1980	1980	1980	1980	0
98	20241216	185800	1942165677	1980	1980	1980	1980	0
99	20241216	185700	1942165677	1980	1980	1980	1980	0
100	20241216	185600	1942165677	1980	1980	1980	1980	0
101	20241216	185500	1942165677	1980	1980	1980	1980	0
102	20241216	185400	1942165677	1980	1980	1980	1980	0
103	20241216	185300	1942165677	1980	1980	1980	1980	0
104	20241216	185200	1942165677	1980	1980	1980	1980	0
105	20241216	185100	1942165677	1980	1980	1980	1980	0
106	20241216	185000	1942165677	1980	1980	1980	1980	0
107	20241216	184900	1942165677	1980	1980	1980	1980	0
108	20241216	184800	1942165677	1980	1980	1980	1980	0
109	20241216	184700	1942165677	1980	1980	1980	1980	0
110	20241216	184600	1942165677	1980	1980	1980	1980	0
111	20241216	184500	1942165677	1980	1980	1980	1980	0
112	20241216	184400	1942165677	1980	1980	1980	1980	0
113	20241216	184300	1942165677	1980	1980	1980	1980	0
114	20241216	184200	1942165677	1980	1980	1980	1980	0
115	20241216	184100	1942165677	1980	1980	1980	1980	0
116	20241216	184000	1942165677	1980	1980	1980	1980	0
117	20241216	183900	1942165677	1980	1980	1980	1980	0
118	20241216	183800	1942165677	1980	1980	1980	1980	0
119	20241216	183700	1942165677	1980	1980	1980	1980	0
120	20241216	183600	1942165677	1980	1980	1980	1980	0
121	20241216	183500	1942165677	1980	1980	1980	1980	0
122	20241216	183400	1942165677	1980	1980	1980	1980	21559
123	20241216	183300	1942165677	1980	1980	1980	1980	0
124	20241216	183200	1942165677	1980	1980	1980	1980	0
125	20241216	183100	1942165677	1980	1980	1980	1980	0
126	20241216	183000	1942165677	1980	1980	1980	1980	0
127	20241216	182900	1942165677	1980	1980	1980	1980	0
128	20241216	182800	1942165677	1980	1980	1980	1980	0
129	20241216	182700	1942165677	1980	1980	1980	1980	0
130	20241216	182600	1942165677	1980	1980	1980	1980	0
131	20241216	182500	1942165677	1980	1980	1980	1980	0
132	20241216	182400	1942165677	1980	1980	1980	1980	0
133	20241216	182300	1942165677	1980	1980	1980	1980	0
134	20241216	182200	1942165677	1980	1980	1980	1980	0
135	20241216	182100	1942165677	1980	1980	1980	1980	0
136	20241216	182000	1942165677	1980	1980	1980	1980	0
137	20241216	181900	1942165677	1980	1980	1980	1980	0
138	20241216	181800	1942165677	1980	1980	1980	1980	0
139	20241216	181700	1942165677	1980	1980	1980	1980	0
140	20241216	181600	1942165677	1980	1980	1980	1980	0
141	20241216	181500	1942165677	1980	1980	1980	1980	0
142	20241216	181400	1942165677	1980	1980	1980	1980	0
143	20241216	181300	1942165677	1980	1980	1980	1980	0
144	20241216	181200	1942165677	1980	1980	1980	1980	0
145	20241216	181100	1942165677	1980	1980	1980	1980	0
146	20241216	181000	1942165677	1980	1980	1980	1980	0
147	20241216	180900	1942165677	1980	1980	1980	1980	0
148	20241216	180800	1942165677	1980	1980	1980	1980	0
149	20241216	180700	1942165677	1980	1980	1980	1980	0
150	20241216	180600	1942165677	1980	1980	1980	1980	0
151	20241216	180500	1942165677	1980	1980	1980	1980	0
152	20241216	180400	1942165677	1980	1980	1980	1980	21559
153	20241216	180300	1942165677	1980	1980	1980	1980	0
154	20241216	180200	1942165677	1980	1980	1980	1980	0
155	20241216	180100	1942165677	1980	1980	1980	1980	0
156	20241216	180000	1942165677	1980	1980	1980	1980	0
157	20241216	175900	1942165677	1980	1980	1980	1980	0
158	20241216	175800	1942165677	1980	1980	1980	1980	0
159	20241216	175700	1942165677	1980	1980	1980	1980	0
160	20241216	175600	1942165677	1980	1980	1980	1980	0
161	20241216	175500	1942165677	1980	1980	1980	1980	0
162	20241216	175400	1942165677	1980	1980	1980	1980	0
163	20241216	175300	1942165677	1980	1980	1980	1980	0
164	20241216	175200	1942165677	1980	1980	1980	1980	0
165	20241216	175100	1942165677	1980	1980	1980	1980	0
166	20241216	175000	1942165677	1980	1980	1980	1980	0
167	20241216	174900	1942165677	1980	1980	1980	1980	0
168	20241216	174800	1942165677	1980	1980	1980	1980	0
169	20241216	174700	1942165677	1980	1980	1980	1980	0
170	20241216	174600	1942165677	1980	1980	1980	1980	0
171	20241216	174500	1942165677	1980	1980	1980	1980	0
172	20241216	174400	1942165677	1980	1980	1980	1980	0
173	20241216	174300	1942165677	1980	1980	1980	1980	0
174	20241216	174200	1942165677	1980	1980	1980	1980	0
175	20241216	174100	1942165677	1980	1980	1980	1980	0
176	20241216	174000	1942165677	1980	1980	1980	1980	0
177	20241216	173900	1942165677	1980	1980	1980	1980	0
178	20241216	173800	1942165677	1980	1980	1980	1980	0
179	20241216	173700	1942165677	1980	1980	1980	1980	0
180	20241216	173600	1942165677	1980	1980	1980	1980	0
181	20241216	173500	1942165677	1980	1980	1980	1980	0
182	20241216	173400	1942165677	1980	1980	1980	1980	21559
183	20241216	173300	1942165677	1980	1980	1980	1980	0
184	20241216	173200	1942165677	1980	1980	1980	1980	0
185	20241216	173100	1942165677	1980	1980	1980	1980	0
186	20241216	173000	1942165677	1980	1980	1980	1980	0
187	20241216	172900	1942165677	1980	1980	1980	1980	0
188	20241216	172800	1942165677	1980	1980	1980	1980	0
189	20241216	172700	1942165677	1980	1980	1980	1980	0
190	20241216	172600	1942165677	1980	1980	1980	1980	0
191	20241216	172500	1942165677	1980	1980	1980	1980	0
192	20241216	172400	1942165677	1980	1980	1980	1980	0
193	20241216	172300	1942165677	1980	1980	1980	1980	0
194	20241216	172200	1942165677	1980	1980	1980	1980	0
195	20241216	172100	1942165677	1980	1980	1980	1980	0
196	20241216	172000	1942165677	1980	1980	1980	1980	0
197	20241216	171900	1942165677	1980	1980	1980	1980	0
198	20241216	171800	1942165677	1980	1980	1980	1980	0
199	20241216	171700	1942165677	1980	1980	1980	1980	0
200	20241216	171600	1942165677	1980	1980	1980	1980	0
201	20241216	171500	1942165677	1980	1980	1980	1980	0
202	20241216	171400	1942165677	1980	1980	1980	1980	0
203	20241216	171300	1942165677	1980	1980	1980	1980	0
204	20241216	171200	1942165677	1980	1980	1980	1980	0
205	20241216	171100	1942165677	1980	1980	1980	1980	0
206	20241216	171000	1942165677	1980	1980	1980	1980	0
207	20241216	170900	1942165677	1980	1980	1980	1980	0
208	20241216	170800	1942165677	1980	1980	1980	1980	0
209	20241216	170700	1942165677	1980	1980	1980	1980	0
210	20241216	170600	1942165677	1980	1980	1980	1980	0
211	20241216	170500	1942165677	1980	1980	1980	1980	0
212	20241216	170400	1942165677	1980	1980	1980	1980	21559
213	20241216	170300	1942165677	1980	1980	1980	1980	0
214	20241216	170200	1942165677	1980	1980	1980	1980	0
215	20241216	170100	1942165677	1980	1980	1980	1980	0
216	20241216	170000	1942165677	1980	1980	1980	1980	0
217	20241216	165900	1942165677	1980	1980	1980	1980	0
218	20241216	165800	1942165677	1980	1980	1980	1980	0
219	20241216	165700	1942165677	1980	1980	1980	1980	0
220	20241216	165600	1942165677	1980	1980	1980	1980	0
221	20241216	165500	1942165677	1980	1980	1980	1980	0
222	20241216	165400	1942165677	1980	1980	1980	1980	0
223	20241216	165300	1942165677	1980	1980	1980	1980	0
224	20241216	165200	1942165677	1980	1980	1980	1980	0
225	20241216	165100	1942165677	1980	1980	1980	1980	0
226	20241216	165000	1942165677	1980	1980	1980	1980	0
227	20241216	164900	1942165677	1980	1980	1980	1980	0
228	20241216	164800	1942165677	1980	1980	1980	1980	0
229	20241216	164700	1942165677	1980	1980	1980	1980	0
230	20241216	164600	1942165677	1980	1980	1980	1980	0
231	20241216	164500	1942165677	1980	1980	1980	1980	0
232	20241216	164400	1942165677	1980	1980	1980	1980	0
233	20241216	164300	1942165677	1980	1980	1980	1980	0
234	20241216	164200	1942165677	1980	1980	1980	1980	0
235	20241216	164100	1942165677	1980	1980	1980	1980	0
236	20241216	164000	1942165677	1980	1980	1980	1980	0
237	20241216	163900	1942165677	1980	1980	1980	1980	0
238	20241216	163800	1942165677	1980	1980	1980	1980	0
239	20241216	163700	1942165677	1980	1980	1980	1980	0
240	20241216	163600	1942165677	1980	1980	1980	1980	0
241	20241216	163500	1942165677	1980	1980	1980	1980	0
242	20241216	163400	1942165677	1980	1980	1980	1980	21559
243	20241216	163300	1942165677	1980	1980	1980	1980	0
244	20241216	163200	1942165677	1980	1980	1980	1980	0
245	20241216	163100	1942165677	1980	1980	1980	1980	0
246	20241216	163000	1942165677	1980	1980	1980	1980	0
247	20241216	162900	1942165677	1980	1980	1980	1980	0
248	20241216	162800	1942165677	1980	1980	1980	1980	0
249	20241216	162700	1942165677	1980	1980	1980	1980	0
250	20241216	162600	1942165677	1980	1980	1980	1980	0
251	20241216	162500	1942165677	1980	1980	1980	1980	0
252	20241216	162400	1942165677	1980	1980	1980	1980	0
253	20241216	162300	1942165677	1980	1980	1980	1980	0
254	20241216	162200	1942165677	1980	1980	1980	1980	0
255	20241216	162100	1942165677	1980	1980	1980	1980	0
256	20241216	162000	1942165677	1980	1980	1980	1980	0
257	20241216	161900	1942165677	1980	1980	1980	1980	0
258	20241216	161800	1942165677	1980	1980	1980	1980	0
259	20241216	161700	1942165677	1980	1980	1980	1980	0
260	20241216	161600	1942165677	1980	1980	1980	1980	0
261	20241216	161500	1942165677	1980	1980	1980	1980	0
262	20241216	161400	1942165677	1980	1980	1980	1980	0
263	20241216	161300	1942165677	1980	1980	1980	1980	0
264	20241216	161200	1942165677	1980	1980	1980	1980	0
265	20241216	161100	1942165677	1980	1980	1980	1980	0
266	20241216	161000	1942165677	1980	1980	1980	1980	0
267	20241216	160900	1942165677	1980	1980	1980	1980	0
268	20241216	160800	1942165677	1980	1980	1980	1980	0
269	20241216	160700	1942165677	1980	1980	1980	1980	0
270	20241216	160600	1942165677	1980	1980	1980	1980	0
271	20241216	160500	1942165677	1980	1980	1980	1980	0
272	20241216	160400	1942165677	1980	1980	1980	1980	21559
273	20241216	160300	1942165677	1980	1980	1980	1980	0
274	20241216	160200	1942165677	1980	1980	1980	1980	0
275	20241216	160100	1942165677	1980	1980	1980	1980	0
276	20241216	160000	1942165677	1980	1980	1980	1980	0
277	20241216	155900	1942165677	1980	1980	1980	1980	0
278	20241216	155800	1942165677	1980	1980	1980	1980	0
279	20241216	155700	1942165677	1980	1980	1980	1980	0
280	20241216	155600	1942165677	1980	1980	1980	1980	0
281	20241216	155500	1942165677	1980	1980	1980	1980	0
282	20241216	155400	1942165677	1980	1980	1980	1980	0
283	20241216	155300	1942165677	1980	1980	1980	1980	0
284	20241216	155200	1942165677	1980	1980	1980	1980	0
285	20241216	155100	1942165677	1980	1980	1980	1980	0
286	20241216	155000	1942165677	1980	1980	1980	1980	0
287	20241216	154900	1942165677	1980	1980	1980	1980	0
288	20241216	154800	1942165677	1980	1980	1980	1980	0
289	20241216	154700	1942165677	1980	1980	1980	1980	0
290	20241216	154600	1942165677	1980	1980	1980	1980	0
291	20241216	154500	1942165677	1980	1980	1980	1980	0
292	20241216	154400	1942165677	1980	1980	1980	1980	0
293	20241216	154300	1942165677	1980	1980	1980	1980	0
294	20241216	154200	1942165677	1980	1980	1980	1980	0
295	20241216	154100	1942165677	1980	1980	1980	1980	0
296	20241216	154000	1942165677	1980	1980	1980	1980	0
297	20241216	153900	1942165677	1980	1980	1980	1980	0
298	20241216	153800	1942165677	1980	1980	1980	1980	0
299	20241216	153700	1942165677	1980	1980	1980	1980	0
300	20241216	153600	1942165677	1980	1980	1980	1980	0
301	20241216	153500	1942165677	1980	1980	1980	1980	0
302	20241216	153400	1942165677	1980	1980	1980	1980	21559
303	20241216	153300	1942165677	1980	1980	1980	1980	0
304	20241216	153200	1942165677	1980	1980	1980	1980	0
305	20241216	153100	1942165677	1980	1980	1980	1980	0
306	20241216	153000	1942165677	1980	1980	1980	1980	21559
307	20241216	152900	1899478857	1975	1975	1975	1975	0
308	20241216	152800	1899478857	1975	1975	1975	1975	0
309	20241216	152700	1899478857	1975	1975	1975	1975	0
310	20241216	152600	1899478857	1975	1975	1975	1975	0
311	20241216	152500	1899478857	1975	1975	1975	1975	0
312	20241216	152400	1899478857	1975	1975	1975	1975	0
313	20241216	152300	1899478857	1975	1975	1975	1975	0
314	20241216	152200	1899478857	1975	1975	1975	1975	0
315	20241216	152100	1899478857	1975	1975	1975	1975	0
316	20241216	152000	1899478857	1975	1975	1975	1975	0
317	20241216	151900	1899478857	1975	1972	1977	1972	8577
318	20241216	151800	1882538896	1974	1973	1974	1965	14101
319	20241216	151700	1854726421	1967	1972	1973	1965	4587
320	20241216	151600	1845696734	1972	1965	1972	1965	8171
321	20241216	151500	1829595731	1966	1962	1971	1961	14904
322	20241216	151400	1800292549	1961	1962	1963	1961	3365
323	20241216	151300	1793691168	1961	1964	1964	1961	518
324	20241216	151200	1792675127	1964	1961	1964	1960	1208
325	20241216	151100	1790306375	1961	1965	1965	1961	1494
326	20241216	151000	1787374433	1965	1957	1965	1955	28246
327	20241216	150900	1731995649	1955	1954	1956	1954	18277
328	20241216	150800	1696265163	1955	1952	1955	1950	10342
329	20241216	150700	1676067108	1959	1949	1963	1949	6841
330	20241216	150600	1662684601	1948	1959	1959	1948	2383
331	20241216	150500	1658020154	1959	1958	1960	1958	4548
332	20241216	150400	1649110772	1959	1951	1959	1945	12187
333	20241216	150300	1625279556	1951	1944	1951	1943	8412
334	20241216	150200	1608917733	1944	1943	1946	1943	1865
335	20241216	150100	1605291143	1946	1930	1946	1930	26743
336	20241216	150000	1553506485	1930	1928	1932	1922	5076
337	20241216	145900	1543712818	1929	1926	1929	1926	5114
338	20241216	145800	1533854606	1926	1926	1926	1926	2060
339	20241216	145700	1529887046	1926	1926	1926	1926	910
340	20241216	145600	1528134386	1927	1920	1929	1920	2571
341	20241216	145500	1523192867	1920	1919	1920	1918	4317
342	20241216	145400	1514907361	1919	1919	1919	1919	1055
343	20241216	145300	1512882816	1919	1915	1919	1915	328
344	20241216	145200	1512254664	1919	1917	1919	1914	8
345	20241216	145100	1512239327	1919	1910	1919	1910	13507
346	20241216	145000	1486387270	1910	1910	1910	1910	1768
347	20241216	144900	1483010390	1910	1910	1910	1910	1137
348	20241216	144800	1480838720	1911	1911	1911	1911	0
349	20241216	144700	1480838720	1911	1905	1911	1905	3173
350	20241216	144600	1474789769	1905	1905	1905	1905	510
351	20241216	144500	1473818219	1910	1903	1910	1903	87
352	20241216	144400	1473652650	1905	1907	1907	1905	4797
353	20241216	144300	1464508261	1907	1911	1911	1907	98
354	20241216	144200	1464321333	1911	1911	1911	1907	930
355	20241216	144100	1462544147	1911	1907	1911	1907	955
356	20241216	144000	1460721126	1907	1907	1907	1907	1370
357	20241216	143900	1458108536	1911	1911	1911	1911	1
358	20241216	143800	1458106625	1912	1906	1912	1906	4
359	20241216	143700	1458098994	1906	1908	1914	1906	3091
360	20241216	143600	1452198943	1908	1905	1908	1902	4534
361	20241216	143500	1443564349	1904	1908	1908	1904	488
362	20241216	143400	1442635189	1904	1908	1908	1904	954
363	20241216	143300	1440815821	1908	1901	1908	1901	112
364	20241216	143200	1440602895	1901	1903	1903	1901	1066
365	20241216	143100	1438575515	1909	1909	1909	1909	0
366	20241216	143000	1438575515	1909	1909	1909	1909	0
367	20241216	142900	1438575515	1909	1901	1909	1901	4347
368	20241216	142800	1430309460	1909	1901	1909	1901	23
369	20241216	142700	1430265721	1901	1901	1901	1901	210
370	20241216	142600	1429866511	1912	1904	1912	1901	5116
371	20241216	142500	1420134481	1904	1904	1904	1904	56
372	20241216	142400	1420027857	1904	1904	1904	1904	210
373	20241216	142300	1419628017	1915	1903	1915	1903	2547
374	20241216	142200	1414756632	1914	1902	1914	1901	2270
375	20241216	142100	1410436887	1902	1910	1915	1901	1878
376	20241216	142000	1406863593	1915	1909	1916	1909	401
377	20241216	141900	1406096510	1900	1910	1916	1900	5176
378	20241216	141800	1396255366	1905	1906	1906	1904	1525
379	20241216	141700	1393348819	1906	1906	1917	1905	1514
380	20241216	141600	1390463154	1918	1911	1918	1906	3940
381	20241216	141500	1382930765	1911	1911	1911	1911	15
382	20241216	141400	1382902100	1911	1911	1917	1910	1662
383	20241216	141300	1379727610	1911	1910	1918	1910	1899
384	20241216	141200	1376094554	1909	1910	1910	1907	396
385	20241216	141100	1375338525	1909	1901	1909	1901	5572
386	20241216	141000	1364717710	1901	1920	1921	1898	24780
387	20241216	140900	1317470595	1920	1914	1990	1900	110960
388	20241216	140800	1101815141	1914	1915	1915	1914	1630
389	20241216	140700	1098694686	1914	1913	1914	1913	174
390	20241216	140600	1098361741	1913	1906	1913	1906	5835
391	20241216	140500	1087225796	1907	1907	1907	1907	0
392	20241216	140400	1087225796	1907	1905	1907	1905	1212
393	20241216	140300	1084916934	1898	1899	1902	1898	6101
394	20241216	140200	1073314824	1901	1901	1901	1901	0
395	20241216	140100	1073314824	1901	1901	1901	1901	0
396	20241216	140000	1073314824	1901	1898	1901	1898	4518
397	20241216	135900	1064739657	1902	1898	1902	1898	1209
398	20241216	135800	1062444971	1902	1898	1902	1897	2904
399	20241216	135700	1056934666	1898	1900	1900	1898	645
400	20241216	135600	1055709690	1900	1903	1903	1900	749
401	20241216	135500	1054285937	1903	1905	1905	1903	218
402	20241216	135400	1053871078	1905	1905	1905	1905	393
403	20241216	135300	1053122413	1907	1907	1907	1907	0
404	20241216	135200	1053122413	1907	1907	1907	1907	396
405	20241216	135100	1052367241	1907	1908	1908	1907	1078
406	20241216	135000	1050311411	1908	1906	1908	1906	236
407	20241216	134900	1049861467	1906	1906	1906	1906	402
408	20241216	134800	1049095255	1905	1897	1905	1897	950
409	20241216	134700	1047287760	1897	1902	1902	1897	111
410	20241216	134600	1047076688	1902	1902	1902	1902	10
411	20241216	134500	1047057668	1902	1902	1902	1897	2339
412	20241216	134400	1042619215	1902	1902	1902	1902	2
413	20241216	134300	1042615411	1905	1905	1905	1905	304
414	20241216	134200	1042036291	1906	1897	1906	1897	515
415	20241216	134100	1041056053	1896	1896	1896	1896	10
416	20241216	134000	1041037093	1896	1902	1903	1896	784
417	20241216	133900	1039546130	1895	1895	1902	1895	7102
418	20241216	133800	1026087833	1895	1897	1902	1890	6041
419	20241216	133700	1014646891	1898	1898	1902	1898	2264
420	20241216	133600	1010349801	1901	1900	1901	1898	1060
421	20241216	133500	1008336369	1900	1901	1901	1900	666
422	20241216	133400	1007070868	1901	1903	1903	1901	665
423	20241216	133300	1005806585	1902	1904	1905	1902	983
424	20241216	133200	1003934763	1904	1905	1905	1904	428
425	20241216	133100	1003119823	1905	1904	1908	1904	69
426	20241216	133000	1002988362	1904	1904	1908	1904	1974
427	20241216	132900	999229861	1904	1908	1908	1904	2161
428	20241216	132800	995111152	1908	1915	1915	1908	1406
429	20241216	132700	992428363	1920	1920	1920	1909	3534
430	20241216	132600	985662411	1920	1922	1922	1912	2248
431	20241216	132500	981343346	1909	1920	1924	1909	28295
432	20241216	132400	927105009	1920	1921	1921	1917	3410
433	20241216	132300	920563585	1917	1915	1926	1915	8905
434	20241216	132200	903462771	1915	1889	1915	1889	10602
435	20241216	132100	883264179	1886	1883	1886	1883	1129
436	20241216	132000	881137043	1880	1871	1880	1870	2194
437	20241216	131900	877015149	1870	1870	1870	1870	326
438	20241216	131800	876405529	1875	1875	1875	1875	1
439	20241216	131700	876403654	1875	1875	1875	1875	6
440	20241216	131600	876392404	1875	1875	1875	1875	0
441	20241216	131500	876392404	1875	1870	1875	1870	80
442	20241216	131400	876242756	1870	1870	1870	1870	20
443	20241216	131300	876205356	1870	1872	1872	1870	8184
444	20241216	131200	860901212	1872	1871	1872	1871	373
445	20241216	131100	860203069	1872	1867	1872	1867	64
446	20241216	131000	860083331	1872	1872	1872	1872	1
447	20241216	130900	860081459	1867	1866	1867	1866	33
448	20241216	130800	860019880	1866	1869	1869	1866	636
449	20241216	130700	858832727	1870	1872	1872	1870	134
450	20241216	130600	858582041	1872	1874	1875	1872	2136
451	20241216	130500	854581829	1874	1879	1879	1874	653
452	20241216	130400	853356789	1880	1880	1880	1880	1
453	20241216	130300	853354909	1879	1880	1880	1879	1011
454	20241216	130200	851455182	1881	1884	1885	1881	362
455	20241216	130100	850773302	1884	1885	1885	1884	1452
456	20241216	130000	848036588	1885	1888	1888	1884	188
457	20241216	125900	847682044	1888	1894	1898	1886	7605
458	20241216	125800	833305920	1894	1885	1894	1885	2239
459	20241216	125700	829072088	1884	1883	1884	1880	1912
460	20241216	125600	825471644	1880	1879	1880	1878	3833
461	20241216	125500	818267927	1879	1879	1879	1879	1099
462	20241216	125400	816202906	1880	1878	1880	1874	6940
463	20241216	125300	803161205	1877	1866	1877	1866	5537
464	20241216	125200	792786555	1872	1870	1872	1870	292
465	20241216	125100	792239937	1872	1872	1873	1865	1198
466	20241216	125000	790002434	1872	1873	1875	1872	924
467	20241216	124900	788271780	1875	1859	1875	1859	21027
468	20241216	124800	749075398	1859	1859	1859	1859	56
469	20241216	124700	748971294	1859	1857	1859	1857	2020
470	20241216	124600	745218231	1857	1857	1858	1857	9736
471	20241216	124500	727138478	1857	1851	1857	1851	12
472	20241216	124400	727116260	1851	1853	1853	1851	247
473	20241216	124300	726658661	1857	1857	1858	1857	1037
474	20241216	124200	724732951	1857	1854	1857	1854	877
475	20241216	124100	723106614	1854	1855	1855	1854	825
476	20241216	124000	721576540	1855	1855	1855	1855	9082
477	20241216	123900	704729430	1855	1855	1855	1855	101
478	20241216	123800	704542075	1855	1855	1855	1855	35
479	20241216	123700	704477150	1855	1855	1855	1855	0
480	20241216	123600	704477150	1855	1856	1856	1855	2256
481	20241216	123500	700292142	1857	1857	1857	1857	2
482	20241216	123400	700288428	1857	1858	1858	1857	442
483	20241216	123300	699467613	1858	1857	1858	1857	512
484	20241216	123200	698516777	1855	1856	1856	1855	94
485	20241216	123100	698342387	1857	1857	1857	1857	10
486	20241216	123000	698323817	1857	1857	1857	1857	2380
487	20241216	122900	693904157	1857	1852	1857	1852	8909
488	20241216	122800	677391007	1852	1847	1852	1847	4624
489	20241216	122700	668841803	1847	1847	1847	1847	0
490	20241216	122600	668841803	1847	1847	1847	1847	22
491	20241216	122500	668801169	1850	1850	1850	1850	0
492	20241216	122400	668801169	1850	1850	1850	1850	100
493	20241216	122300	668616169	1852	1852	1852	1852	0
494	20241216	122200	668616169	1852	1852	1852	1852	0
495	20241216	122100	668616169	1852	1852	1852	1852	0
496	20241216	122000	668616169	1852	1852	1852	1852	57
497	20241216	121900	668510605	1852	1852	1852	1852	0
498	20241216	121800	668510605	1852	1847	1852	1847	1867
499	20241216	121700	665062251	1847	1847	1847	1847	1634
500	20241216	121600	662044253	1853	1853	1853	1853	0
501	20241216	121500	662044253	1853	1853	1853	1853	0
502	20241216	121400	662044253	1853	1850	1853	1850	3854
503	20241216	121300	654913672	1848	1849	1849	1848	1055
504	20241216	121200	652963007	1850	1849	1850	1849	1104
505	20241216	121100	650921677	1847	1847	1847	1847	0
506	20241216	121000	650921677	1847	1847	1847	1847	0
507	20241216	120900	650921677	1847	1849	1849	1847	150
508	20241216	120800	650644427	1849	1849	1849	1849	0
509	20241216	120700	650644427	1849	1849	1849	1849	1
510	20241216	120600	650642578	1846	1846	1846	1846	0
511	20241216	120500	650642578	1846	1848	1848	1846	1211
512	20241216	120400	648406169	1848	1848	1848	1848	12
513	20241216	120300	648383993	1848	1848	1848	1848	0
514	20241216	120200	648383993	1848	1848	1848	1848	10
515	20241216	120100	648365513	1850	1848	1850	1848	12
516	20241216	120000	648343335	1849	1849	1849	1849	1
517	20241216	115900	648341486	1850	1850	1850	1850	0
518	20241216	115800	648341486	1850	1849	1850	1849	65
519	20241216	115700	648221300	1849	1846	1850	1846	503
520	20241216	115600	647292749	1846	1846	1846	1846	1
521	20241216	115500	647290903	1850	1850	1850	1850	1
522	20241216	115400	647289053	1850	1850	1850	1850	0
523	20241216	115300	647289053	1850	1850	1850	1850	0
524	20241216	115200	647289053	1850	1843	1850	1843	192
525	20241216	115100	646935190	1850	1850	1850	1850	1
526	20241216	115000	646933340	1843	1850	1850	1843	1720
527	20241216	114900	643751793	1850	1850	1850	1850	0
528	20241216	114800	643751793	1850	1850	1850	1850	907
529	20241216	114700	642073843	1850	1850	1850	1850	1528
530	20241216	114600	639247043	1850	1850	1850	1850	0
531	20241216	114500	639247043	1850	1850	1850	1850	570
532	20241216	114400	638192543	1850	1852	1852	1850	1300
533	20241216	114300	635786943	1852	1851	1852	1851	2
534	20241216	114200	635783240	1850	1850	1850	1850	0
535	20241216	114100	635783240	1850	1851	1851	1850	2000
536	20241216	114000	632083070	1851	1851	1851	1851	23
537	20241216	113900	632040497	1851	1851	1851	1851	0
538	20241216	113800	632040497	1851	1852	1852	1851	221
539	20241216	113700	631631206	1852	1852	1852	1852	534
540	20241216	113600	630642238	1853	1853	1853	1853	877
541	20241216	113500	629017157	1853	1853	1853	1853	2
542	20241216	113400	629013451	1853	1853	1853	1853	2700
543	20241216	113300	624010351	1852	1852	1852	1852	0
544	20241216	113200	624010351	1852	1852	1852	1852	155
545	20241216	113100	623723291	1852	1852	1852	1852	0
546	20241216	113000	623723291	1852	1852	1852	1852	2
547	20241216	112900	623719587	1852	1852	1852	1852	30
548	20241216	112800	623664027	1852	1852	1852	1852	20
549	20241216	112700	623626987	1852	1852	1852	1852	0
550	20241216	112600	623626987	1852	1852	1852	1852	0
551	20241216	112500	623626987	1852	1852	1852	1852	0
552	20241216	112400	623626987	1852	1852	1852	1852	531
553	20241216	112300	622643575	1850	1851	1851	1850	955
554	20241216	112200	620876145	1852	1852	1858	1852	1038
555	20241216	112100	618951549	1852	1852	1852	1852	0
556	20241216	112000	618951549	1852	1853	1853	1852	1503
557	20241216	111900	616167292	1856	1854	1856	1854	51
558	20241216	111800	616072736	1853	1853	1853	1853	1120
559	20241216	111700	613997376	1853	1853	1853	1853	1122
560	20241216	111600	611918310	1856	1856	1856	1856	0
561	20241216	111500	611918310	1856	1856	1856	1856	0
562	20241216	111400	611918310	1856	1856	1856	1856	802
563	20241216	111300	610429798	1859	1859	1859	1859	2002
564	20241216	111200	606708080	1859	1856	1859	1856	10760
565	20241216	111100	586732942	1855	1855	1855	1855	535
566	20241216	111000	585740517	1855	1855	1855	1855	0
567	20241216	110900	585740517	1855	1854	1855	1854	2564
568	20241216	110800	580984915	1854	1853	1854	1853	690
569	20241216	110700	579705727	1853	1853	1853	1853	501
570	20241216	110600	578777374	1853	1853	1853	1853	31
571	20241216	110500	578719931	1850	1850	1850	1850	1
572	20241216	110400	578718081	1850	1850	1850	1850	387
573	20241216	110300	578002131	1853	1853	1853	1853	0
574	20241216	110200	578002131	1853	1853	1853	1853	1
575	20241216	110100	578000278	1850	1850	1850	1850	9681
576	20241216	110000	560090428	1850	1853	1853	1850	2441
577	20241216	105900	555574575	1850	1850	1850	1850	1
578	20241216	105800	555572725	1850	1850	1850	1850	3
579	20241216	105700	555567175	1851	1852	1852	1851	55
580	20241216	105600	555465354	1851	1851	1851	1851	500
581	20241216	105500	554539854	1850	1850	1850	1850	815
582	20241216	105400	553032104	1850	1850	1850	1850	280
583	20241216	105300	552514104	1850	1850	1850	1850	408
584	20241216	105200	551759304	1850	1853	1853	1850	351
585	20241216	105100	551109790	1853	1853	1853	1853	1610
586	20241216	105000	548126460	1853	1853	1853	1853	477
587	20241216	104900	547242579	1853	1853	1853	1853	1050
588	20241216	104800	545296929	1853	1850	1853	1850	972
589	20241216	104700	543497954	1851	1852	1853	1851	1525
590	20241216	104600	540673257	1853	1852	1853	1852	406
591	20241216	104500	539921273	1852	1850	1852	1850	9270
592	20241216	104400	522762730	1849	1847	1849	1847	3924
593	20241216	104300	515511967	1847	1847	1847	1847	13
594	20241216	104200	515487956	1847	1847	1847	1847	0
595	20241216	104100	515487956	1847	1847	1847	1847	167
596	20241216	104000	515179507	1846	1840	1846	1840	2358
597	20241216	103900	510830363	1844	1844	1844	1844	1200
598	20241216	103800	508617563	1837	1845	1845	1837	500
599	20241216	103700	507696903	1836	1835	1836	1835	282
600	20241216	103600	507179225	1835	1835	1835	1835	0
601	20241216	103500	507179225	1835	1835	1835	1835	1
602	20241216	103400	507177390	1835	1835	1835	1835	0
603	20241216	103300	507177390	1835	1829	1835	1829	1684
604	20241216	103200	504088876	1835	1830	1835	1830	55
605	20241216	103100	503988221	1830	1830	1830	1830	500
606	20241216	103000	503073221	1829	1829	1829	1829	0
607	20241216	102900	503073221	1829	1829	1829	1829	0
608	20241216	102800	503073221	1829	1829	1829	1829	0
609	20241216	102700	503073221	1829	1829	1829	1829	2869
610	20241216	102600	497825820	1830	1830	1830	1830	1000
611	20241216	102500	495995820	1830	1830	1830	1830	490
612	20241216	102400	495099120	1834	1834	1834	1834	5
613	20241216	102300	495089950	1834	1831	1834	1827	14699
614	20241216	102200	468212835	1832	1832	1832	1832	1614
615	20241216	102100	465255987	1834	1834	1834	1834	0
616	20241216	102000	465255987	1834	1834	1834	1834	300
617	20241216	101900	464705787	1834	1834	1834	1834	129
618	20241216	101800	464469201	1833	1831	1833	1831	132
619	20241216	101700	464227345	1831	1830	1831	1830	2639
620	20241216	101600	459397500	1830	1834	1834	1830	5704
621	20241216	101500	448956804	1834	1834	1834	1834	89
622	20241216	101400	448793578	1836	1836	1836	1836	38
623	20241216	101300	448723810	1836	1841	1841	1836	51
624	20241216	101200	448630169	1832	1832	1832	1832	20
625	20241216	101100	448593529	1832	1835	1835	1832	5529
626	20241216	101000	438453955	1835	1837	1837	1835	9705
627	20241216	100900	420640449	1837	1837	1837	1837	40
628	20241216	100800	420566969	1837	1836	1837	1836	410
629	20241216	100700	419814199	1836	1838	1839	1836	3394
630	20241216	100600	413578375	1838	1839	1840	1838	2790
631	20241216	100500	408449335	1839	1839	1839	1839	3558
632	20241216	100400	401906173	1848	1848	1848	1848	30
633	20241216	100300	401850733	1839	1839	1839	1839	400
634	20241216	100200	401115133	1848	1848	1848	1848	21
635	20241216	100100	401076325	1848	1848	1848	1848	2
636	20241216	100000	401072629	1848	1840	1848	1840	16
637	20241216	095900	401043181	1840	1840	1840	1838	130
638	20241216	095800	400804047	1839	1841	1841	1839	33
639	20241216	095700	400743324	1841	1841	1841	1838	12
640	20241216	095600	400721237	1848	1847	1848	1847	50
641	20241216	095500	400628847	1848	1848	1848	1848	0
642	20241216	095400	400628847	1848	1841	1850	1841	93
643	20241216	095300	400457061	1841	1849	1851	1841	6891
644	20241216	095200	387726453	1848	1847	1848	1847	51
645	20241216	095100	387632206	1840	1840	1840	1840	247
646	20241216	095000	387177726	1840	1840	1840	1833	1362
647	20241216	094900	384680466	1840	1840	1840	1832	8635
648	20241216	094800	368823714	1840	1848	1849	1840	1057
649	20241216	094700	366870737	1848	1840	1848	1840	2332
650	20241216	094600	362578436	1840	1848	1848	1840	867
651	20241216	094500	360982658	1841	1841	1841	1840	375
652	20241216	094400	360292284	1840	1840	1840	1840	2340
653	20241216	094300	355986684	1841	1841	1841	1837	3655
654	20241216	094200	349261955	1841	1841	1849	1841	531
655	20241216	094100	348284136	1849	1840	1849	1837	8672
656	20241216	094000	332310425	1840	1844	1844	1840	3000
657	20241216	093900	326784789	1844	1851	1851	1844	52
658	20241216	093800	326688551	1844	1851	1851	1844	7
659	20241216	093700	326675608	1851	1851	1851	1851	2
660	20241216	093600	326671906	1852	1849	1852	1846	1142
661	20241216	093500	324558693	1846	1845	1849	1845	357
662	20241216	093400	323899670	1846	1848	1848	1846	6191
663	20241216	093300	312471080	1849	1847	1852	1846	3503
664	20241216	093200	306000916	1847	1847	1847	1847	425
665	20241216	093100	305215941	1847	1850	1850	1847	699
666	20241216	093000	303923096	1850	1850	1850	1850	50
667	20241216	092900	303830596	1850	1858	1859	1849	6862
668	20241216	092800	291118482	1858	1847	1858	1846	6675
669	20241216	092700	278778797	1846	1846	1847	1838	3991
670	20241216	092600	271410615	1847	1835	1847	1835	16844
671	20241216	092500	240359940	1840	1840	1840	1840	56
672	20241216	092400	240256900	1840	1840	1840	1840	55
673	20241216	092300	240155700	1837	1830	1841	1830	446
674	20241216	092200	239337215	1828	1840	1841	1828	1342
675	20241216	092100	236877354	1840	1840	1841	1828	4412
676	20241216	092000	228761713	1840	1827	1841	1827	3635
677	20241216	091900	222093273	1827	1827	1827	1827	1
678	20241216	091800	222091446	1842	1820	1842	1815	10286
679	20241216	091700	203280075	1822	1824	1824	1815	113
680	20241216	091600	203074228	1825	1815	1825	1815	1057
681	20241216	091500	201145273	1815	1815	1825	1815	6193
682	20241216	091400	189901813	1815	1815	1815	1815	928
683	20241216	091300	188217493	1832	1828	1833	1811	6192
684	20241216	091200	176921334	1828	1818	1828	1810	5502
685	20241216	091100	166908711	1819	1817	1819	1805	10922
686	20241216	091000	147118370	1818	1830	1833	1818	13841
687	20241216	090900	121910466	1833	1830	1833	1823	5769
688	20241216	090800	111387028	1822	1828	1828	1822	3500
689	20241216	090700	105009959	1822	1822	1830	1822	4305
690	20241216	090600	97157592	1830	1822	1835	1822	5802
691	20241216	090500	86583887	1822	1822	1835	1821	5616
692	20241216	090400	76337498	1821	1823	1823	1821	7725
693	20241216	090300	62262911	1822	1830	1830	1822	6815
694	20241216	090200	49837558	1830	1848	1848	1821	6122
695	20241216	090100	38640118	1830	1845	1845	1830	15362
696	20241216	090000	10394055	1845	1851	1851	1845	5617