KissMeData/036000/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	192000	2658681498	1900	1900	1900	1900	32475
3	20241209	191900	2658681498	1900	1900	1900	1900	0
4	20241209	191800	2658681498	1900	1900	1900	1900	0
5	20241209	191700	2658681498	1900	1900	1900	1900	0
6	20241209	191600	2658681498	1900	1900	1900	1900	0
7	20241209	191500	2658681498	1900	1900	1900	1900	0
8	20241209	191400	2658681498	1900	1900	1900	1900	0
9	20241209	191300	2658681498	1900	1900	1900	1900	0
10	20241209	191200	2658681498	1900	1900	1900	1900	0
11	20241209	191100	2658681498	1900	1900	1900	1900	0
12	20241209	191000	2658681498	1900	1900	1900	1900	0
13	20241209	190900	2658681498	1900	1900	1900	1900	0
14	20241209	190800	2658681498	1900	1900	1900	1900	0
15	20241209	190700	2658681498	1900	1900	1900	1900	0
16	20241209	190600	2658681498	1900	1900	1900	1900	0
17	20241209	190500	2658681498	1900	1900	1900	1900	0
18	20241209	190400	2658681498	1900	1900	1900	1900	0
19	20241209	190300	2658681498	1900	1900	1900	1900	0
20	20241209	190200	2658681498	1900	1900	1900	1900	0
21	20241209	190100	2658681498	1900	1900	1900	1900	0
22	20241209	190000	2658681498	1900	1900	1900	1900	0
23	20241209	185900	2658681498	1900	1900	1900	1900	0
24	20241209	185800	2658681498	1900	1900	1900	1900	0
25	20241209	185700	2658681498	1900	1900	1900	1900	0
26	20241209	185600	2658681498	1900	1900	1900	1900	0
27	20241209	185500	2658681498	1900	1900	1900	1900	0
28	20241209	185400	2658681498	1900	1900	1900	1900	0
29	20241209	185300	2658681498	1900	1900	1900	1900	0
30	20241209	185200	2658681498	1900	1900	1900	1900	0
31	20241209	185100	2658681498	1900	1900	1900	1900	0
32	20241209	185000	2658681498	1900	1900	1900	1900	32475
33	20241209	184900	2658681498	1900	1900	1900	1900	0
34	20241209	184800	2658681498	1900	1900	1900	1900	0
35	20241209	184700	2658681498	1900	1900	1900	1900	0
36	20241209	184600	2658681498	1900	1900	1900	1900	0
37	20241209	184500	2658681498	1900	1900	1900	1900	0
38	20241209	184400	2658681498	1900	1900	1900	1900	0
39	20241209	184300	2658681498	1900	1900	1900	1900	0
40	20241209	184200	2658681498	1900	1900	1900	1900	0
41	20241209	184100	2658681498	1900	1900	1900	1900	0
42	20241209	184000	2658681498	1900	1900	1900	1900	0
43	20241209	183900	2658681498	1900	1900	1900	1900	0
44	20241209	183800	2658681498	1900	1900	1900	1900	0
45	20241209	183700	2658681498	1900	1900	1900	1900	0
46	20241209	183600	2658681498	1900	1900	1900	1900	0
47	20241209	183500	2658681498	1900	1900	1900	1900	0
48	20241209	183400	2658681498	1900	1900	1900	1900	0
49	20241209	183300	2658681498	1900	1900	1900	1900	0
50	20241209	183200	2658681498	1900	1900	1900	1900	0
51	20241209	183100	2658681498	1900	1900	1900	1900	0
52	20241209	183000	2658681498	1900	1900	1900	1900	0
53	20241209	182900	2658681498	1900	1900	1900	1900	0
54	20241209	182800	2658681498	1900	1900	1900	1900	0
55	20241209	182700	2658681498	1900	1900	1900	1900	0
56	20241209	182600	2658681498	1900	1900	1900	1900	0
57	20241209	182500	2658681498	1900	1900	1900	1900	0
58	20241209	182400	2658681498	1900	1900	1900	1900	0
59	20241209	182300	2658681498	1900	1900	1900	1900	0
60	20241209	182200	2658681498	1900	1900	1900	1900	0
61	20241209	182100	2658681498	1900	1900	1900	1900	0
62	20241209	182000	2658681498	1900	1900	1900	1900	32475
63	20241209	181900	2658681498	1900	1900	1900	1900	0
64	20241209	181800	2658681498	1900	1900	1900	1900	0
65	20241209	181700	2658681498	1900	1900	1900	1900	0
66	20241209	181600	2658681498	1900	1900	1900	1900	0
67	20241209	181500	2658681498	1900	1900	1900	1900	0
68	20241209	181400	2658681498	1900	1900	1900	1900	0
69	20241209	181300	2658681498	1900	1900	1900	1900	0
70	20241209	181200	2658681498	1900	1900	1900	1900	0
71	20241209	181100	2658681498	1900	1900	1900	1900	0
72	20241209	181000	2658681498	1900	1900	1900	1900	0
73	20241209	180900	2658681498	1900	1900	1900	1900	0
74	20241209	180800	2658681498	1900	1900	1900	1900	0
75	20241209	180700	2658681498	1900	1900	1900	1900	0
76	20241209	180600	2658681498	1900	1900	1900	1900	0
77	20241209	180500	2658681498	1900	1900	1900	1900	0
78	20241209	180400	2658681498	1900	1900	1900	1900	0
79	20241209	180300	2658681498	1900	1900	1900	1900	0
80	20241209	180200	2658681498	1900	1900	1900	1900	0
81	20241209	180100	2658681498	1900	1900	1900	1900	0
82	20241209	180000	2658681498	1900	1900	1900	1900	0
83	20241209	175900	2658681498	1900	1900	1900	1900	0
84	20241209	175800	2658681498	1900	1900	1900	1900	0
85	20241209	175700	2658681498	1900	1900	1900	1900	0
86	20241209	175600	2658681498	1900	1900	1900	1900	0
87	20241209	175500	2658681498	1900	1900	1900	1900	0
88	20241209	175400	2658681498	1900	1900	1900	1900	0
89	20241209	175300	2658681498	1900	1900	1900	1900	0
90	20241209	175200	2658681498	1900	1900	1900	1900	0
91	20241209	175100	2658681498	1900	1900	1900	1900	0
92	20241209	175000	2658681498	1900	1900	1900	1900	32475
93	20241209	174900	2658681498	1900	1900	1900	1900	0
94	20241209	174800	2658681498	1900	1900	1900	1900	0
95	20241209	174700	2658681498	1900	1900	1900	1900	0
96	20241209	174600	2658681498	1900	1900	1900	1900	0
97	20241209	174500	2658681498	1900	1900	1900	1900	0
98	20241209	174400	2658681498	1900	1900	1900	1900	0
99	20241209	174300	2658681498	1900	1900	1900	1900	0
100	20241209	174200	2658681498	1900	1900	1900	1900	0
101	20241209	174100	2658681498	1900	1900	1900	1900	0
102	20241209	174000	2658681498	1900	1900	1900	1900	0
103	20241209	173900	2658681498	1900	1900	1900	1900	0
104	20241209	173800	2658681498	1900	1900	1900	1900	0
105	20241209	173700	2658681498	1900	1900	1900	1900	0
106	20241209	173600	2658681498	1900	1900	1900	1900	0
107	20241209	173500	2658681498	1900	1900	1900	1900	0
108	20241209	173400	2658681498	1900	1900	1900	1900	0
109	20241209	173300	2658681498	1900	1900	1900	1900	0
110	20241209	173200	2658681498	1900	1900	1900	1900	0
111	20241209	173100	2658681498	1900	1900	1900	1900	0
112	20241209	173000	2658681498	1900	1900	1900	1900	0
113	20241209	172900	2658681498	1900	1900	1900	1900	0
114	20241209	172800	2658681498	1900	1900	1900	1900	0
115	20241209	172700	2658681498	1900	1900	1900	1900	0
116	20241209	172600	2658681498	1900	1900	1900	1900	0
117	20241209	172500	2658681498	1900	1900	1900	1900	0
118	20241209	172400	2658681498	1900	1900	1900	1900	0
119	20241209	172300	2658681498	1900	1900	1900	1900	0
120	20241209	172200	2658681498	1900	1900	1900	1900	0
121	20241209	172100	2658681498	1900	1900	1900	1900	0
122	20241209	172000	2658681498	1900	1900	1900	1900	32475
123	20241209	171900	2658681498	1900	1900	1900	1900	0
124	20241209	171800	2658681498	1900	1900	1900	1900	0
125	20241209	171700	2658681498	1900	1900	1900	1900	0
126	20241209	171600	2658681498	1900	1900	1900	1900	0
127	20241209	171500	2658681498	1900	1900	1900	1900	0
128	20241209	171400	2658681498	1900	1900	1900	1900	0
129	20241209	171300	2658681498	1900	1900	1900	1900	0
130	20241209	171200	2658681498	1900	1900	1900	1900	0
131	20241209	171100	2658681498	1900	1900	1900	1900	0
132	20241209	171000	2658681498	1900	1900	1900	1900	0
133	20241209	170900	2658681498	1900	1900	1900	1900	0
134	20241209	170800	2658681498	1900	1900	1900	1900	0
135	20241209	170700	2658681498	1900	1900	1900	1900	0
136	20241209	170600	2658681498	1900	1900	1900	1900	0
137	20241209	170500	2658681498	1900	1900	1900	1900	0
138	20241209	170400	2658681498	1900	1900	1900	1900	0
139	20241209	170300	2658681498	1900	1900	1900	1900	0
140	20241209	170200	2658681498	1900	1900	1900	1900	0
141	20241209	170100	2658681498	1900	1900	1900	1900	0
142	20241209	170000	2658681498	1900	1900	1900	1900	0
143	20241209	165900	2658681498	1900	1900	1900	1900	0
144	20241209	165800	2658681498	1900	1900	1900	1900	0
145	20241209	165700	2658681498	1900	1900	1900	1900	0
146	20241209	165600	2658681498	1900	1900	1900	1900	0
147	20241209	165500	2658681498	1900	1900	1900	1900	0
148	20241209	165400	2658681498	1900	1900	1900	1900	0
149	20241209	165300	2658681498	1900	1900	1900	1900	0
150	20241209	165200	2658681498	1900	1900	1900	1900	0
151	20241209	165100	2658681498	1900	1900	1900	1900	0
152	20241209	165000	2658681498	1900	1900	1900	1900	32475
153	20241209	164900	2658681498	1900	1900	1900	1900	0
154	20241209	164800	2658681498	1900	1900	1900	1900	0
155	20241209	164700	2658681498	1900	1900	1900	1900	0
156	20241209	164600	2658681498	1900	1900	1900	1900	0
157	20241209	164500	2658681498	1900	1900	1900	1900	0
158	20241209	164400	2658681498	1900	1900	1900	1900	0
159	20241209	164300	2658681498	1900	1900	1900	1900	0
160	20241209	164200	2658681498	1900	1900	1900	1900	0
161	20241209	164100	2658681498	1900	1900	1900	1900	0
162	20241209	164000	2658681498	1900	1900	1900	1900	0
163	20241209	163900	2658681498	1900	1900	1900	1900	0
164	20241209	163800	2658681498	1900	1900	1900	1900	0
165	20241209	163700	2658681498	1900	1900	1900	1900	0
166	20241209	163600	2658681498	1900	1900	1900	1900	0
167	20241209	163500	2658681498	1900	1900	1900	1900	0
168	20241209	163400	2658681498	1900	1900	1900	1900	0
169	20241209	163300	2658681498	1900	1900	1900	1900	0
170	20241209	163200	2658681498	1900	1900	1900	1900	0
171	20241209	163100	2658681498	1900	1900	1900	1900	0
172	20241209	163000	2658681498	1900	1900	1900	1900	0
173	20241209	162900	2658681498	1900	1900	1900	1900	0
174	20241209	162800	2658681498	1900	1900	1900	1900	0
175	20241209	162700	2658681498	1900	1900	1900	1900	0
176	20241209	162600	2658681498	1900	1900	1900	1900	0
177	20241209	162500	2658681498	1900	1900	1900	1900	0
178	20241209	162400	2658681498	1900	1900	1900	1900	0
179	20241209	162300	2658681498	1900	1900	1900	1900	0
180	20241209	162200	2658681498	1900	1900	1900	1900	0
181	20241209	162100	2658681498	1900	1900	1900	1900	0
182	20241209	162000	2658681498	1900	1900	1900	1900	32475
183	20241209	161900	2658681498	1900	1900	1900	1900	0
184	20241209	161800	2658681498	1900	1900	1900	1900	0
185	20241209	161700	2658681498	1900	1900	1900	1900	0
186	20241209	161600	2658681498	1900	1900	1900	1900	0
187	20241209	161500	2658681498	1900	1900	1900	1900	0
188	20241209	161400	2658681498	1900	1900	1900	1900	0
189	20241209	161300	2658681498	1900	1900	1900	1900	0
190	20241209	161200	2658681498	1900	1900	1900	1900	0
191	20241209	161100	2658681498	1900	1900	1900	1900	0
192	20241209	161000	2658681498	1900	1900	1900	1900	0
193	20241209	160900	2658681498	1900	1900	1900	1900	0
194	20241209	160800	2658681498	1900	1900	1900	1900	0
195	20241209	160700	2658681498	1900	1900	1900	1900	0
196	20241209	160600	2658681498	1900	1900	1900	1900	0
197	20241209	160500	2658681498	1900	1900	1900	1900	0
198	20241209	160400	2658681498	1900	1900	1900	1900	0
199	20241209	160300	2658681498	1900	1900	1900	1900	0
200	20241209	160200	2658681498	1900	1900	1900	1900	0
201	20241209	160100	2658681498	1900	1900	1900	1900	0
202	20241209	160000	2658681498	1900	1900	1900	1900	0
203	20241209	155900	2658681498	1900	1900	1900	1900	0
204	20241209	155800	2658681498	1900	1900	1900	1900	0
205	20241209	155700	2658681498	1900	1900	1900	1900	0
206	20241209	155600	2658681498	1900	1900	1900	1900	0
207	20241209	155500	2658681498	1900	1900	1900	1900	0
208	20241209	155400	2658681498	1900	1900	1900	1900	0
209	20241209	155300	2658681498	1900	1900	1900	1900	0
210	20241209	155200	2658681498	1900	1900	1900	1900	0
211	20241209	155100	2658681498	1900	1900	1900	1900	0
212	20241209	155000	2658681498	1900	1900	1900	1900	32475
213	20241209	154900	2658681498	1900	1900	1900	1900	0
214	20241209	154800	2658681498	1900	1900	1900	1900	0
215	20241209	154700	2658681498	1900	1900	1900	1900	0
216	20241209	154600	2658681498	1900	1900	1900	1900	0
217	20241209	154500	2658681498	1900	1900	1900	1900	0
218	20241209	154400	2658681498	1900	1900	1900	1900	0
219	20241209	154300	2658681498	1900	1900	1900	1900	0
220	20241209	154200	2658681498	1900	1900	1900	1900	0
221	20241209	154100	2658681498	1900	1900	1900	1900	0
222	20241209	154000	2658681498	1900	1900	1900	1900	0
223	20241209	153900	2658681498	1900	1900	1900	1900	0
224	20241209	153800	2658681498	1900	1900	1900	1900	0
225	20241209	153700	2658681498	1900	1900	1900	1900	0
226	20241209	153600	2658681498	1900	1900	1900	1900	0
227	20241209	153500	2658681498	1900	1900	1900	1900	0
228	20241209	153400	2658681498	1900	1900	1900	1900	0
229	20241209	153300	2658681498	1900	1900	1900	1900	0
230	20241209	153200	2658681498	1900	1900	1900	1900	0
231	20241209	153100	2658681498	1900	1900	1900	1900	0
232	20241209	153000	2658681498	1900	1900	1900	1900	32475
233	20241209	152900	2596978998	1900	1900	1900	1900	0
234	20241209	152800	2596978998	1900	1900	1900	1900	0
235	20241209	152700	2596978998	1900	1900	1900	1900	0
236	20241209	152600	2596978998	1900	1900	1900	1900	0
237	20241209	152500	2596978998	1900	1900	1900	1900	0
238	20241209	152400	2596978998	1900	1900	1900	1900	0
239	20241209	152300	2596978998	1900	1900	1900	1900	0
240	20241209	152200	2596978998	1900	1900	1900	1900	0
241	20241209	152100	2596978998	1900	1900	1900	1900	0
242	20241209	152000	2596978998	1900	1900	1900	1900	0
243	20241209	151900	2596978998	1900	1895	1912	1872	5267
244	20241209	151800	2586999110	1899	1896	1901	1895	22892
245	20241209	151700	2543527397	1900	1904	1904	1900	15775
246	20241209	151600	2513532284	1904	1901	1910	1901	7355
247	20241209	151500	2499532306	1901	1901	1901	1901	574
248	20241209	151400	2498441132	1900	1900	1900	1900	10
249	20241209	151300	2498422132	1902	1902	1902	1902	270
250	20241209	151200	2497908592	1910	1909	1910	1909	2000
251	20241209	151100	2494089310	1913	1913	1913	1913	1002
252	20241209	151000	2492172484	1909	1884	1909	1880	10652
253	20241209	150900	2472034243	1885	1885	1889	1885	131
254	20241209	150800	2471787016	1885	1880	1885	1880	1429
255	20241209	150700	2469100446	1880	1875	1880	1875	202
256	20241209	150600	2468721686	1875	1882	1882	1875	3869
257	20241209	150500	2461456899	1882	1882	1882	1882	175
258	20241209	150400	2461127549	1885	1885	1885	1885	1147
259	20241209	150300	2458965454	1885	1885	1885	1885	2192
260	20241209	150200	2454833534	1885	1885	1885	1885	31
261	20241209	150100	2454775099	1885	1884	1885	1884	212
262	20241209	150000	2454375598	1885	1885	1885	1885	0
263	20241209	145900	2454375598	1885	1885	1885	1880	23
264	20241209	145800	2454332268	1890	1890	1890	1890	0
265	20241209	145700	2454332268	1890	1890	1890	1890	6
266	20241209	145600	2454320928	1873	1886	1886	1873	6852
267	20241209	145500	2441460423	1899	1894	1899	1894	80
268	20241209	145400	2441308898	1886	1886	1886	1886	498
269	20241209	145300	2440369670	1886	1880	1886	1880	737
270	20241209	145200	2438980288	1879	1879	1879	1879	400
271	20241209	145100	2438228688	1879	1880	1880	1879	824
272	20241209	145000	2436679678	1880	1891	1891	1880	5435
273	20241209	144900	2426427354	1891	1902	1902	1891	1640
274	20241209	144800	2423326059	1891	1891	1891	1891	1
275	20241209	144700	2423324168	1891	1891	1891	1891	0
276	20241209	144600	2423324168	1891	1891	1891	1891	566
277	20241209	144500	2422253862	1904	1904	1904	1904	9
278	20241209	144400	2422236726	1904	1888	1905	1888	195
279	20241209	144300	2421866783	1905	1900	1905	1900	1434
280	20241209	144200	2419135021	1900	1900	1900	1885	3715
281	20241209	144100	2412113406	1900	1900	1900	1900	0
282	20241209	144000	2412113406	1900	1900	1900	1900	800
283	20241209	143900	2410593406	1900	1904	1904	1900	2967
284	20241209	143800	2404953333	1901	1904	1904	1900	585
285	20241209	143700	2403841168	1904	1904	1904	1904	100
286	20241209	143600	2403650768	1905	1909	1909	1905	171
287	20241209	143500	2403325009	1910	1904	1910	1904	25
288	20241209	143400	2403277343	1904	1904	1904	1904	502
289	20241209	143300	2402321535	1904	1905	1905	1904	798
290	20241209	143200	2400801347	1905	1905	1905	1905	94
291	20241209	143100	2400622277	1905	1905	1905	1905	0
292	20241209	143000	2400622277	1905	1905	1905	1905	0
293	20241209	142900	2400622277	1905	1905	1905	1905	181
294	20241209	142800	2400277472	1905	1915	1915	1905	10
295	20241209	142700	2400258332	1915	1915	1915	1915	0
296	20241209	142600	2400258332	1915	1915	1915	1915	455
297	20241209	142500	2399387007	1916	1918	1919	1916	1073
298	20241209	142400	2397330358	1918	1920	1920	1918	109
299	20241209	142300	2397121096	1920	1920	1920	1920	200
300	20241209	142200	2396737096	1916	1916	1916	1916	863
301	20241209	142100	2395083588	1922	1923	1923	1922	2568
302	20241209	142000	2390146372	1922	1922	1922	1922	536
303	20241209	141900	2389116180	1930	1934	1934	1930	3990
304	20241209	141800	2381413500	1936	1936	1936	1935	2930
305	20241209	141700	2375741250	1936	1934	1937	1918	2119
306	20241209	141600	2371641456	1938	1914	1939	1914	13739
307	20241209	141500	2345186314	1912	1907	1912	1907	2331
308	20241209	141400	2340736721	1908	1904	1908	1904	181
309	20241209	141300	2340391773	1910	1904	1910	1904	531
310	20241209	141200	2339377747	1906	1897	1906	1897	1802
311	20241209	141100	2335944149	1897	1896	1897	1896	243
312	20241209	141000	2335483202	1896	1895	1896	1895	1189
313	20241209	140900	2333228933	1896	1896	1896	1896	0
314	20241209	140800	2333228933	1896	1885	1896	1885	114
315	20241209	140700	2333013900	1885	1895	1895	1885	430
316	20241209	140600	2332203189	1900	1901	1901	1900	25
317	20241209	140500	2332155687	1902	1907	1907	1902	1729
318	20241209	140400	2328863845	1907	1907	1907	1907	300
319	20241209	140300	2328291745	1907	1907	1907	1907	259
320	20241209	140200	2327797832	1910	1910	1910	1904	2230
321	20241209	140100	2323538592	1914	1914	1914	1914	1666
322	20241209	140000	2320349868	1904	1920	1920	1904	2351
323	20241209	135900	2315856545	1920	1910	1924	1910	6549
324	20241209	135800	2303290458	1900	1887	1900	1887	15185
325	20241209	135700	2274589855	1886	1885	1886	1884	6200
326	20241209	135600	2262901657	1886	1886	1886	1886	0
327	20241209	135500	2262901657	1886	1886	1886	1886	1
328	20241209	135400	2262899771	1874	1872	1874	1871	1699
329	20241209	135300	2259719318	1872	1868	1872	1868	764
330	20241209	135200	2258291147	1869	1869	1869	1869	16
331	20241209	135100	2258261243	1869	1869	1869	1869	5
332	20241209	135000	2258251898	1869	1869	1869	1869	1
333	20241209	134900	2258250029	1867	1867	1867	1867	22
334	20241209	134800	2258208955	1867	1867	1867	1867	1
335	20241209	134700	2258207088	1870	1870	1870	1870	22
336	20241209	134600	2258165948	1866	1869	1869	1866	488
337	20241209	134500	2257255334	1870	1866	1870	1865	7
338	20241209	134400	2257242273	1872	1872	1872	1872	60
339	20241209	134300	2257129953	1873	1873	1873	1873	6
340	20241209	134200	2257118715	1873	1873	1873	1859	44
341	20241209	134100	2257036821	1859	1877	1878	1859	526
342	20241209	134000	2256052974	1882	1879	1882	1879	367
343	20241209	133900	2255363378	1879	1879	1879	1879	1
344	20241209	133800	2255361499	1858	1873	1873	1857	5163
345	20241209	133700	2245737861	1873	1873	1873	1872	1724
346	20241209	133600	2242509341	1874	1874	1874	1874	9
347	20241209	133500	2242492475	1874	1874	1874	1874	100
348	20241209	133400	2242305075	1874	1875	1875	1874	100
349	20241209	133300	2242117668	1874	1874	1874	1874	0
350	20241209	133200	2242117668	1874	1874	1874	1874	0
351	20241209	133100	2242117668	1874	1874	1874	1874	300
352	20241209	133000	2241555468	1879	1877	1879	1873	733
353	20241209	132900	2240181662	1877	1879	1879	1877	571
354	20241209	132800	2239109638	1879	1879	1879	1879	196
355	20241209	132700	2238741354	1879	1883	1890	1879	323
356	20241209	132600	2238133709	1884	1890	1890	1884	232
357	20241209	132500	2237696350	1895	1895	1895	1895	10
358	20241209	132400	2237677400	1895	1895	1895	1895	0
359	20241209	132300	2237677400	1895	1895	1895	1895	1
360	20241209	132200	2237675505	1886	1886	1886	1886	0
361	20241209	132100	2237675505	1886	1890	1890	1886	1003
362	20241209	132000	2235781835	1890	1890	1890	1890	700
363	20241209	131900	2234458835	1888	1888	1888	1888	35
364	20241209	131800	2234392755	1918	1920	1920	1918	9
365	20241209	131700	2234375485	1925	1885	1926	1873	6914
366	20241209	131600	2221129417	1885	1885	1885	1885	17
367	20241209	131500	2221097372	1873	1879	1880	1873	542
368	20241209	131400	2220079199	1880	1876	1880	1876	2223
369	20241209	131300	2215907387	1871	1870	1871	1870	464
370	20241209	131200	2215039567	1870	1870	1870	1870	446
371	20241209	131100	2214205547	1870	1870	1870	1870	18
372	20241209	131000	2214171887	1870	1868	1870	1867	347
373	20241209	130900	2213523013	1870	1870	1870	1870	3
374	20241209	130800	2213517403	1870	1870	1870	1870	5
375	20241209	130700	2213508053	1870	1870	1870	1870	0
376	20241209	130600	2213508053	1870	1870	1870	1870	5
377	20241209	130500	2213498703	1870	1863	1870	1863	764
378	20241209	130400	2212074349	1860	1860	1860	1859	3896
379	20241209	130300	2204827796	1860	1870	1870	1860	5490
380	20241209	130200	2194606413	1870	1869	1870	1868	59
381	20241209	130100	2194496185	1869	1872	1875	1869	2256
382	20241209	130000	2190274112	1876	1876	1876	1876	480
383	20241209	125900	2189373632	1876	1878	1878	1876	400
384	20241209	125800	2188623002	1878	1878	1878	1878	483
385	20241209	125700	2187715928	1878	1878	1878	1878	0
386	20241209	125600	2187715928	1878	1885	1885	1878	320
387	20241209	125500	2187114827	1878	1878	1878	1878	157
388	20241209	125400	2186819981	1878	1879	1879	1878	1559
389	20241209	125300	2183892033	1880	1880	1880	1880	1781
390	20241209	125200	2180543753	1880	1880	1880	1880	1663
391	20241209	125100	2177417313	1878	1871	1878	1871	131
392	20241209	125000	2177172198	1870	1871	1874	1870	4574
393	20241209	124900	2168618438	1871	1875	1875	1871	852
394	20241209	124800	2167023504	1875	1878	1878	1875	73
395	20241209	124700	2166886525	1879	1880	1880	1878	1102
396	20241209	124600	2164815002	1880	1880	1880	1880	0
397	20241209	124500	2164815002	1880	1883	1883	1880	2290
398	20241209	124400	2160509684	1883	1881	1883	1879	4113
399	20241209	124300	2152776818	1881	1884	1884	1881	185
400	20241209	124200	2152428552	1884	1899	1899	1884	7654
401	20241209	124100	2137986757	1900	1901	1901	1898	87
402	20241209	124000	2137821434	1901	1903	1903	1901	1771
403	20241209	123900	2134452975	1904	1904	1904	1904	190
404	20241209	123800	2134091215	1904	1910	1910	1904	746
405	20241209	123700	2132666793	1910	1910	1910	1910	1
406	20241209	123600	2132664883	1910	1915	1915	1910	31
407	20241209	123500	2132605593	1915	1922	1922	1903	1320
408	20241209	123400	2130073384	1906	1924	1924	1906	241
409	20241209	123300	2129614020	1905	1905	1905	1905	32
410	20241209	123200	2129553060	1928	1928	1928	1928	0
411	20241209	123100	2129553060	1928	1927	1929	1927	1327
412	20241209	123000	2126994299	1928	1919	1928	1913	3980
413	20241209	122900	2119352966	1919	1900	1920	1898	926
414	20241209	122800	2117591747	1924	1903	1929	1900	1340
415	20241209	122700	2115043921	1903	1909	1930	1903	795
416	20241209	122600	2113514402	1909	1919	1922	1909	294
417	20241209	122500	2112949685	1919	1906	1919	1905	269
418	20241209	122400	2112435100	1905	1902	1905	1878	2459
419	20241209	122300	2107786137	1902	1935	1935	1866	6291
420	20241209	122200	2095725777	1932	1927	1940	1926	776
421	20241209	122100	2094223669	1926	1924	1952	1917	19442
422	20241209	122000	2056455604	1924	1897	1924	1897	5084
423	20241209	121900	2046776113	1896	1880	1896	1870	3059
424	20241209	121800	2041015680	1880	1874	1880	1874	2562
425	20241209	121700	2036204115	1866	1866	1866	1866	104
426	20241209	121600	2036010051	1866	1874	1874	1864	277
427	20241209	121500	2035491011	1874	1868	1874	1860	9453
428	20241209	121400	2017827008	1868	1868	1868	1868	5435
429	20241209	121300	2007674428	1871	1871	1872	1871	1125
430	20241209	121200	2005569460	1871	1871	1871	1871	208
431	20241209	121100	2005180292	1868	1868	1871	1868	1444
432	20241209	121000	2002482870	1871	1868	1871	1868	812
433	20241209	120900	2000964650	1868	1857	1868	1857	2343
434	20241209	120800	1996610144	1863	1861	1863	1861	919
435	20241209	120700	1994898889	1857	1857	1857	1857	110
436	20241209	120600	1994694619	1856	1856	1856	1856	50
437	20241209	120500	1994601819	1856	1856	1856	1856	520
438	20241209	120400	1993636699	1856	1855	1856	1855	217
439	20241209	120300	1993233948	1853	1853	1853	1853	0
440	20241209	120200	1993233948	1853	1854	1854	1853	433
441	20241209	120100	1992431456	1854	1859	1859	1854	1199
442	20241209	120000	1990208005	1854	1859	1860	1854	1709
443	20241209	115900	1987034046	1855	1853	1856	1852	610
444	20241209	115800	1985903021	1854	1851	1854	1850	303
445	20241209	115700	1985342400	1852	1852	1852	1852	213
446	20241209	115600	1984947924	1850	1850	1854	1850	357
447	20241209	115500	1984287454	1844	1853	1853	1844	6068
448	20241209	115400	1973078725	1853	1853	1853	1853	3
449	20241209	115300	1973073166	1845	1853	1853	1845	9
450	20241209	115200	1973056497	1844	1844	1844	1844	229
451	20241209	115100	1972634221	1844	1844	1844	1844	332
452	20241209	115000	1972022013	1844	1846	1846	1844	432
453	20241209	114900	1971224766	1846	1847	1847	1846	500
454	20241209	114800	1970301744	1846	1851	1851	1846	105
455	20241209	114700	1970107824	1851	1851	1851	1845	323
456	20241209	114600	1969511803	1862	1857	1862	1857	151
457	20241209	114500	1969231286	1857	1857	1857	1857	0
458	20241209	114400	1969231286	1857	1857	1857	1857	580
459	20241209	114300	1968154226	1866	1866	1866	1866	0
460	20241209	114200	1968154226	1866	1840	1866	1840	1000
461	20241209	114100	1966296095	1835	1840	1840	1835	318
462	20241209	114000	1965711867	1835	1836	1836	1835	754
463	20241209	113900	1964328247	1835	1835	1839	1835	1460
464	20241209	113800	1961649067	1835	1835	1835	1835	41
465	20241209	113700	1961573832	1835	1837	1837	1835	1885
466	20241209	113600	1958112750	1840	1840	1840	1840	957
467	20241209	113500	1956351870	1840	1837	1840	1837	1168
468	20241209	113400	1954204016	1837	1837	1837	1837	624
469	20241209	113300	1953057728	1837	1838	1838	1837	637
470	20241209	113200	1951887062	1839	1840	1840	1839	1024
471	20241209	113100	1950003676	1840	1845	1845	1840	642
472	20241209	113000	1948820116	1838	1841	1841	1838	3000
473	20241209	112900	1943304695	1840	1841	1841	1840	853
474	20241209	112800	1941734989	1840	1841	1841	1840	286
475	20241209	112700	1941208747	1840	1838	1846	1838	311
476	20241209	112600	1940636521	1838	1838	1838	1838	1599
477	20241209	112500	1937697559	1838	1838	1838	1838	132
478	20241209	112400	1937454943	1838	1840	1840	1838	1123
479	20241209	112300	1935389700	1840	1845	1845	1840	104
480	20241209	112200	1935197835	1845	1845	1845	1845	198
481	20241209	112100	1934832525	1845	1839	1845	1839	479
482	20241209	112000	1933949670	1839	1839	1839	1839	229
483	20241209	111900	1933528539	1839	1839	1839	1839	1
484	20241209	111800	1933526700	1838	1837	1838	1837	546
485	20241209	111700	1932523651	1836	1836	1845	1836	1546
486	20241209	111600	1929683755	1836	1838	1845	1836	3535
487	20241209	111500	1923189885	1838	1840	1840	1838	3238
488	20241209	111400	1917235338	1839	1843	1843	1839	6419
489	20241209	111300	1905425841	1843	1853	1853	1843	12276
490	20241209	111200	1882722647	1852	1855	1855	1852	101
491	20241209	111100	1882535592	1853	1855	1855	1853	203
492	20241209	111000	1882159327	1855	1856	1856	1855	2261
493	20241209	110900	1877964360	1855	1856	1856	1855	900
494	20241209	110800	1876294855	1856	1857	1857	1855	895
495	20241209	110700	1874633314	1857	1857	1868	1857	3152
496	20241209	110600	1868778939	1857	1858	1858	1857	1808
497	20241209	110500	1865421355	1858	1858	1858	1858	182
498	20241209	110400	1865083199	1868	1858	1868	1858	2768
499	20241209	110300	1859940195	1858	1860	1860	1857	886
500	20241209	110200	1858294298	1857	1857	1857	1857	0
501	20241209	110100	1858294298	1857	1858	1858	1857	2910
502	20241209	110000	1852890207	1858	1858	1860	1857	2723
503	20241209	105900	1847833130	1858	1858	1858	1858	231
504	20241209	105800	1847403932	1858	1859	1860	1858	2983
505	20241209	105700	1841860875	1860	1863	1863	1860	375
506	20241209	105600	1841163312	1863	1862	1863	1862	1484
507	20241209	105500	1838399741	1863	1863	1863	1863	58
508	20241209	105400	1838291687	1869	1869	1869	1869	140
509	20241209	105300	1838030027	1869	1869	1869	1869	0
510	20241209	105200	1838030027	1869	1864	1869	1864	1324
511	20241209	105100	1835557053	1859	1859	1859	1858	136
512	20241209	105000	1835304235	1858	1858	1858	1858	1
513	20241209	104900	1835302377	1864	1860	1864	1857	1726
514	20241209	104800	1832089748	1860	1861	1861	1860	301
515	20241209	104700	1831529718	1860	1856	1860	1856	167
516	20241209	104600	1831219482	1865	1865	1865	1865	610
517	20241209	104500	1830081832	1870	1870	1870	1870	236
518	20241209	104400	1829640512	1870	1873	1873	1870	1997
519	20241209	104300	1825905299	1874	1874	1876	1871	1824
520	20241209	104200	1822487843	1873	1864	1873	1864	3413
521	20241209	104100	1816110125	1862	1858	1862	1858	939
522	20241209	104000	1814362685	1859	1855	1859	1855	659
523	20241209	103900	1813139713	1855	1840	1858	1840	2497
524	20241209	103800	1808509207	1840	1845	1845	1840	720
525	20241209	103700	1807180822	1845	1840	1845	1840	1929
526	20241209	103600	1803631172	1840	1842	1842	1840	2375
527	20241209	103500	1799258980	1841	1841	1841	1841	30
528	20241209	103400	1799203750	1841	1844	1858	1841	1515
529	20241209	103300	1796413243	1843	1850	1850	1843	844
530	20241209	103200	1794855188	1858	1856	1858	1850	966
531	20241209	103100	1793065030	1855	1853	1856	1852	1531
532	20241209	103000	1790227126	1853	1847	1853	1847	2750
533	20241209	102900	1785131886	1839	1850	1850	1838	1520
534	20241209	102800	1782333626	1853	1853	1853	1853	470
535	20241209	102700	1781462716	1853	1842	1855	1839	2617
536	20241209	102600	1776621198	1850	1842	1850	1842	6159
537	20241209	102500	1765235607	1850	1842	1850	1842	180
538	20241209	102400	1764902935	1850	1847	1850	1847	4237
539	20241209	102300	1757073017	1841	1839	1841	1839	269
540	20241209	102200	1756578098	1839	1848	1849	1839	3010
541	20241209	102100	1751035178	1848	1839	1848	1839	1375
542	20241209	102000	1748500783	1839	1840	1850	1838	1659
543	20241209	101900	1745449713	1840	1850	1850	1840	1039
544	20241209	101800	1743534862	1850	1843	1850	1843	2943
545	20241209	101700	1738090807	1841	1840	1841	1840	1132
546	20241209	101600	1736006855	1840	1842	1842	1840	1078
547	20241209	101500	1734022709	1841	1841	1841	1841	472
548	20241209	101400	1733153757	1843	1848	1848	1842	90
549	20241209	101300	1732987885	1841	1841	1841	1841	7
550	20241209	101200	1732974998	1848	1848	1848	1848	555
551	20241209	101100	1731949358	1850	1851	1851	1839	3907
552	20241209	101000	1724757648	1840	1845	1845	1839	5346
553	20241209	100900	1714918432	1845	1845	1845	1845	1606
554	20241209	100800	1711955362	1845	1847	1847	1845	4198
555	20241209	100700	1704206516	1847	1848	1855	1847	1451
556	20241209	100600	1701526031	1848	1850	1852	1848	1470
557	20241209	100500	1698806511	1850	1852	1852	1850	413
558	20241209	100400	1698042459	1852	1850	1852	1850	255
559	20241209	100300	1697570707	1852	1850	1852	1850	1243
560	20241209	100200	1695271115	1850	1858	1858	1850	1970
561	20241209	100100	1691620925	1857	1858	1858	1857	344
562	20241209	100000	1690981777	1859	1859	1860	1859	151
563	20241209	095900	1690700978	1859	1860	1860	1859	707
564	20241209	095800	1689386275	1860	1853	1860	1853	3396
565	20241209	095700	1683081426	1855	1850	1855	1849	9640
566	20241209	095600	1665245253	1851	1854	1854	1851	6146
567	20241209	095500	1653864137	1855	1855	1855	1855	4496
568	20241209	095400	1645524057	1855	1860	1860	1855	3760
569	20241209	095300	1638536288	1861	1861	1861	1860	176
570	20241209	095200	1638208823	1870	1860	1870	1860	1127
571	20241209	095100	1636111433	1860	1873	1873	1860	9865
572	20241209	095000	1617715719	1872	1870	1872	1870	358
573	20241209	094900	1617045839	1872	1863	1872	1861	432
574	20241209	094800	1616241662	1863	1863	1863	1863	20
575	20241209	094700	1616204402	1864	1861	1864	1860	858
576	20241209	094600	1614605745	1864	1860	1864	1860	3665
577	20241209	094500	1607788713	1860	1870	1873	1860	5464
578	20241209	094400	1597593251	1873	1868	1875	1864	1921
579	20241209	094300	1594005933	1864	1859	1874	1854	4438
580	20241209	094200	1585713087	1852	1863	1866	1851	2980
581	20241209	094100	1580183157	1873	1851	1873	1850	7852
582	20241209	094000	1565519276	1850	1836	1850	1834	5046
583	20241209	093900	1556198035	1849	1834	1849	1834	5095
584	20241209	093800	1546813330	1834	1845	1850	1833	10204
585	20241209	093700	1527986899	1845	1854	1854	1845	1306
586	20241209	093600	1525575815	1844	1832	1854	1830	18865
587	20241209	093500	1490755075	1833	1837	1839	1830	12332
588	20241209	093400	1468132064	1837	1831	1837	1831	2767
589	20241209	093300	1463061085	1830	1837	1837	1830	1174
590	20241209	093200	1460911476	1837	1830	1837	1819	3707
591	20241209	093100	1454139576	1830	1844	1844	1820	14438
592	20241209	093000	1427735515	1832	1836	1846	1832	8900
593	20241209	092900	1411360416	1836	1837	1837	1836	12725
594	20241209	092800	1387995089	1837	1803	1840	1803	10171
595	20241209	092700	1369504998	1813	1832	1840	1800	41054
596	20241209	092600	1295213199	1828	1844	1845	1826	14213
597	20241209	092500	1269077393	1845	1867	1867	1844	12802
598	20241209	092400	1245406466	1869	1871	1871	1858	5740
599	20241209	092300	1234716965	1871	1874	1874	1863	4880
600	20241209	092200	1225604926	1874	1872	1875	1864	5524
601	20241209	092100	1215294374	1870	1866	1874	1856	5235
602	20241209	092000	1205532558	1862	1862	1876	1860	6369
603	20241209	091900	1193656933	1851	1846	1867	1844	5509
604	20241209	091800	1183468045	1867	1875	1876	1843	12426
605	20241209	091700	1160301113	1889	1873	1889	1873	5937
606	20241209	091600	1149163297	1872	1880	1891	1872	4219
607	20241209	091500	1141248350	1872	1902	1915	1872	27601
608	20241209	091400	1088881273	1918	1920	1920	1902	4813
609	20241209	091300	1079658939	1920	1909	1920	1894	23075
610	20241209	091200	1035620301	1922	1850	1939	1806	72203
611	20241209	091100	901785786	1874	1874	1874	1874	0
612	20241209	091000	901785786	1874	1874	1874	1874	0
613	20241209	090900	901785786	1874	1953	1955	1874	34420
614	20241209	090800	835299819	1959	1989	1989	1951	12933
615	20241209	090700	809856563	1993	1993	1993	1970	24423
616	20241209	090600	761434272	1993	2040	2040	1993	6035
617	20241209	090500	749323412	2020	1997	2060	1974	53430
618	20241209	090400	642458728	1997	2030	2030	1995	38861
619	20241209	090300	564460250	2030	2055	2070	2030	15192
620	20241209	090200	533322210	2060	2095	2100	2055	34170
621	20241209	090100	462325595	2100	2080	2125	2070	40601
622	20241209	090000	377271055	2075	2080	2190	2020	179762