KissMeData/066790/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194600	4394267795	1904	1904	1904	1904	32453
3	20241217	194500	4394267795	1904	1904	1904	1904	0
4	20241217	194400	4394267795	1904	1904	1904	1904	0
5	20241217	194300	4394267795	1904	1904	1904	1904	0
6	20241217	194200	4394267795	1904	1904	1904	1904	0
7	20241217	194100	4394267795	1904	1904	1904	1904	0
8	20241217	194000	4394267795	1904	1904	1904	1904	0
9	20241217	193900	4394267795	1904	1904	1904	1904	0
10	20241217	193800	4394267795	1904	1904	1904	1904	0
11	20241217	193700	4394267795	1904	1904	1904	1904	0
12	20241217	193600	4394267795	1904	1904	1904	1904	0
13	20241217	193500	4394267795	1904	1904	1904	1904	0
14	20241217	193400	4394267795	1904	1904	1904	1904	0
15	20241217	193300	4394267795	1904	1904	1904	1904	0
16	20241217	193200	4394267795	1904	1904	1904	1904	0
17	20241217	193100	4394267795	1904	1904	1904	1904	0
18	20241217	193000	4394267795	1904	1904	1904	1904	0
19	20241217	192900	4394267795	1904	1904	1904	1904	0
20	20241217	192800	4394267795	1904	1904	1904	1904	0
21	20241217	192700	4394267795	1904	1904	1904	1904	0
22	20241217	192600	4394267795	1904	1904	1904	1904	0
23	20241217	192500	4394267795	1904	1904	1904	1904	0
24	20241217	192400	4394267795	1904	1904	1904	1904	0
25	20241217	192300	4394267795	1904	1904	1904	1904	0
26	20241217	192200	4394267795	1904	1904	1904	1904	0
27	20241217	192100	4394267795	1904	1904	1904	1904	0
28	20241217	192000	4394267795	1904	1904	1904	1904	0
29	20241217	191900	4394267795	1904	1904	1904	1904	0
30	20241217	191800	4394267795	1904	1904	1904	1904	0
31	20241217	191700	4394267795	1904	1904	1904	1904	0
32	20241217	191600	4394267795	1904	1904	1904	1904	32453
33	20241217	191500	4394267795	1904	1904	1904	1904	0
34	20241217	191400	4394267795	1904	1904	1904	1904	0
35	20241217	191300	4394267795	1904	1904	1904	1904	0
36	20241217	191200	4394267795	1904	1904	1904	1904	0
37	20241217	191100	4394267795	1904	1904	1904	1904	0
38	20241217	191000	4394267795	1904	1904	1904	1904	0
39	20241217	190900	4394267795	1904	1904	1904	1904	0
40	20241217	190800	4394267795	1904	1904	1904	1904	0
41	20241217	190700	4394267795	1904	1904	1904	1904	0
42	20241217	190600	4394267795	1904	1904	1904	1904	0
43	20241217	190500	4394267795	1904	1904	1904	1904	0
44	20241217	190400	4394267795	1904	1904	1904	1904	0
45	20241217	190300	4394267795	1904	1904	1904	1904	0
46	20241217	190200	4394267795	1904	1904	1904	1904	0
47	20241217	190100	4394267795	1904	1904	1904	1904	0
48	20241217	190000	4394267795	1904	1904	1904	1904	0
49	20241217	185900	4394267795	1904	1904	1904	1904	0
50	20241217	185800	4394267795	1904	1904	1904	1904	0
51	20241217	185700	4394267795	1904	1904	1904	1904	0
52	20241217	185600	4394267795	1904	1904	1904	1904	0
53	20241217	185500	4394267795	1904	1904	1904	1904	0
54	20241217	185400	4394267795	1904	1904	1904	1904	0
55	20241217	185300	4394267795	1904	1904	1904	1904	0
56	20241217	185200	4394267795	1904	1904	1904	1904	0
57	20241217	185100	4394267795	1904	1904	1904	1904	0
58	20241217	185000	4394267795	1904	1904	1904	1904	0
59	20241217	184900	4394267795	1904	1904	1904	1904	0
60	20241217	184800	4394267795	1904	1904	1904	1904	0
61	20241217	184700	4394267795	1904	1904	1904	1904	0
62	20241217	184600	4394267795	1904	1904	1904	1904	32453
63	20241217	184500	4394267795	1904	1904	1904	1904	0
64	20241217	184400	4394267795	1904	1904	1904	1904	0
65	20241217	184300	4394267795	1904	1904	1904	1904	0
66	20241217	184200	4394267795	1904	1904	1904	1904	0
67	20241217	184100	4394267795	1904	1904	1904	1904	0
68	20241217	184000	4394267795	1904	1904	1904	1904	0
69	20241217	183900	4394267795	1904	1904	1904	1904	0
70	20241217	183800	4394267795	1904	1904	1904	1904	0
71	20241217	183700	4394267795	1904	1904	1904	1904	0
72	20241217	183600	4394267795	1904	1904	1904	1904	0
73	20241217	183500	4394267795	1904	1904	1904	1904	0
74	20241217	183400	4394267795	1904	1904	1904	1904	0
75	20241217	183300	4394267795	1904	1904	1904	1904	0
76	20241217	183200	4394267795	1904	1904	1904	1904	0
77	20241217	183100	4394267795	1904	1904	1904	1904	0
78	20241217	183000	4394267795	1904	1904	1904	1904	0
79	20241217	182900	4394267795	1904	1904	1904	1904	0
80	20241217	182800	4394267795	1904	1904	1904	1904	0
81	20241217	182700	4394267795	1904	1904	1904	1904	0
82	20241217	182600	4394267795	1904	1904	1904	1904	0
83	20241217	182500	4394267795	1904	1904	1904	1904	0
84	20241217	182400	4394267795	1904	1904	1904	1904	0
85	20241217	182300	4394267795	1904	1904	1904	1904	0
86	20241217	182200	4394267795	1904	1904	1904	1904	0
87	20241217	182100	4394267795	1904	1904	1904	1904	0
88	20241217	182000	4394267795	1904	1904	1904	1904	0
89	20241217	181900	4394267795	1904	1904	1904	1904	0
90	20241217	181800	4394267795	1904	1904	1904	1904	0
91	20241217	181700	4394267795	1904	1904	1904	1904	0
92	20241217	181600	4394267795	1904	1904	1904	1904	32453
93	20241217	181500	4394267795	1904	1904	1904	1904	0
94	20241217	181400	4394267795	1904	1904	1904	1904	0
95	20241217	181300	4394267795	1904	1904	1904	1904	0
96	20241217	181200	4394267795	1904	1904	1904	1904	0
97	20241217	181100	4394267795	1904	1904	1904	1904	0
98	20241217	181000	4394267795	1904	1904	1904	1904	0
99	20241217	180900	4394267795	1904	1904	1904	1904	0
100	20241217	180800	4394267795	1904	1904	1904	1904	0
101	20241217	180700	4394267795	1904	1904	1904	1904	0
102	20241217	180600	4394267795	1904	1904	1904	1904	0
103	20241217	180500	4394267795	1904	1904	1904	1904	0
104	20241217	180400	4394267795	1904	1904	1904	1904	0
105	20241217	180300	4394267795	1904	1904	1904	1904	0
106	20241217	180200	4394267795	1904	1904	1904	1904	0
107	20241217	180100	4394267795	1904	1904	1904	1904	0
108	20241217	180000	4394267795	1904	1904	1904	1904	0
109	20241217	175900	4394267795	1904	1904	1904	1904	0
110	20241217	175800	4394267795	1904	1904	1904	1904	0
111	20241217	175700	4394267795	1904	1904	1904	1904	0
112	20241217	175600	4394267795	1904	1904	1904	1904	0
113	20241217	175500	4394267795	1904	1904	1904	1904	0
114	20241217	175400	4394267795	1904	1904	1904	1904	0
115	20241217	175300	4394267795	1904	1904	1904	1904	0
116	20241217	175200	4394267795	1904	1904	1904	1904	0
117	20241217	175100	4394267795	1904	1904	1904	1904	0
118	20241217	175000	4394267795	1904	1904	1904	1904	0
119	20241217	174900	4394267795	1904	1904	1904	1904	0
120	20241217	174800	4394267795	1904	1904	1904	1904	0
121	20241217	174700	4394267795	1904	1904	1904	1904	0
122	20241217	174600	4394267795	1904	1904	1904	1904	32453
123	20241217	174500	4394267795	1904	1904	1904	1904	0
124	20241217	174400	4394267795	1904	1904	1904	1904	0
125	20241217	174300	4394267795	1904	1904	1904	1904	0
126	20241217	174200	4394267795	1904	1904	1904	1904	0
127	20241217	174100	4394267795	1904	1904	1904	1904	0
128	20241217	174000	4394267795	1904	1904	1904	1904	0
129	20241217	173900	4394267795	1904	1904	1904	1904	0
130	20241217	173800	4394267795	1904	1904	1904	1904	0
131	20241217	173700	4394267795	1904	1904	1904	1904	0
132	20241217	173600	4394267795	1904	1904	1904	1904	0
133	20241217	173500	4394267795	1904	1904	1904	1904	0
134	20241217	173400	4394267795	1904	1904	1904	1904	0
135	20241217	173300	4394267795	1904	1904	1904	1904	0
136	20241217	173200	4394267795	1904	1904	1904	1904	0
137	20241217	173100	4394267795	1904	1904	1904	1904	0
138	20241217	173000	4394267795	1904	1904	1904	1904	0
139	20241217	172900	4394267795	1904	1904	1904	1904	0
140	20241217	172800	4394267795	1904	1904	1904	1904	0
141	20241217	172700	4394267795	1904	1904	1904	1904	0
142	20241217	172600	4394267795	1904	1904	1904	1904	0
143	20241217	172500	4394267795	1904	1904	1904	1904	0
144	20241217	172400	4394267795	1904	1904	1904	1904	0
145	20241217	172300	4394267795	1904	1904	1904	1904	0
146	20241217	172200	4394267795	1904	1904	1904	1904	0
147	20241217	172100	4394267795	1904	1904	1904	1904	0
148	20241217	172000	4394267795	1904	1904	1904	1904	0
149	20241217	171900	4394267795	1904	1904	1904	1904	0
150	20241217	171800	4394267795	1904	1904	1904	1904	0
151	20241217	171700	4394267795	1904	1904	1904	1904	0
152	20241217	171600	4394267795	1904	1904	1904	1904	32453
153	20241217	171500	4394267795	1904	1904	1904	1904	0
154	20241217	171400	4394267795	1904	1904	1904	1904	0
155	20241217	171300	4394267795	1904	1904	1904	1904	0
156	20241217	171200	4394267795	1904	1904	1904	1904	0
157	20241217	171100	4394267795	1904	1904	1904	1904	0
158	20241217	171000	4394267795	1904	1904	1904	1904	0
159	20241217	170900	4394267795	1904	1904	1904	1904	0
160	20241217	170800	4394267795	1904	1904	1904	1904	0
161	20241217	170700	4394267795	1904	1904	1904	1904	0
162	20241217	170600	4394267795	1904	1904	1904	1904	0
163	20241217	170500	4394267795	1904	1904	1904	1904	0
164	20241217	170400	4394267795	1904	1904	1904	1904	0
165	20241217	170300	4394267795	1904	1904	1904	1904	0
166	20241217	170200	4394267795	1904	1904	1904	1904	0
167	20241217	170100	4394267795	1904	1904	1904	1904	0
168	20241217	170000	4394267795	1904	1904	1904	1904	0
169	20241217	165900	4394267795	1904	1904	1904	1904	0
170	20241217	165800	4394267795	1904	1904	1904	1904	0
171	20241217	165700	4394267795	1904	1904	1904	1904	0
172	20241217	165600	4394267795	1904	1904	1904	1904	0
173	20241217	165500	4394267795	1904	1904	1904	1904	0
174	20241217	165400	4394267795	1904	1904	1904	1904	0
175	20241217	165300	4394267795	1904	1904	1904	1904	0
176	20241217	165200	4394267795	1904	1904	1904	1904	0
177	20241217	165100	4394267795	1904	1904	1904	1904	0
178	20241217	165000	4394267795	1904	1904	1904	1904	0
179	20241217	164900	4394267795	1904	1904	1904	1904	0
180	20241217	164800	4394267795	1904	1904	1904	1904	0
181	20241217	164700	4394267795	1904	1904	1904	1904	0
182	20241217	164600	4394267795	1904	1904	1904	1904	32453
183	20241217	164500	4394267795	1904	1904	1904	1904	0
184	20241217	164400	4394267795	1904	1904	1904	1904	0
185	20241217	164300	4394267795	1904	1904	1904	1904	0
186	20241217	164200	4394267795	1904	1904	1904	1904	0
187	20241217	164100	4394267795	1904	1904	1904	1904	0
188	20241217	164000	4394267795	1904	1904	1904	1904	0
189	20241217	163900	4394267795	1904	1904	1904	1904	0
190	20241217	163800	4394267795	1904	1904	1904	1904	0
191	20241217	163700	4394267795	1904	1904	1904	1904	0
192	20241217	163600	4394267795	1904	1904	1904	1904	0
193	20241217	163500	4394267795	1904	1904	1904	1904	0
194	20241217	163400	4394267795	1904	1904	1904	1904	0
195	20241217	163300	4394267795	1904	1904	1904	1904	0
196	20241217	163200	4394267795	1904	1904	1904	1904	0
197	20241217	163100	4394267795	1904	1904	1904	1904	0
198	20241217	163000	4394267795	1904	1904	1904	1904	0
199	20241217	162900	4394267795	1904	1904	1904	1904	0
200	20241217	162800	4394267795	1904	1904	1904	1904	0
201	20241217	162700	4394267795	1904	1904	1904	1904	0
202	20241217	162600	4394267795	1904	1904	1904	1904	0
203	20241217	162500	4394267795	1904	1904	1904	1904	0
204	20241217	162400	4394267795	1904	1904	1904	1904	0
205	20241217	162300	4394267795	1904	1904	1904	1904	0
206	20241217	162200	4394267795	1904	1904	1904	1904	0
207	20241217	162100	4394267795	1904	1904	1904	1904	0
208	20241217	162000	4394267795	1904	1904	1904	1904	0
209	20241217	161900	4394267795	1904	1904	1904	1904	0
210	20241217	161800	4394267795	1904	1904	1904	1904	0
211	20241217	161700	4394267795	1904	1904	1904	1904	0
212	20241217	161600	4394267795	1904	1904	1904	1904	32453
213	20241217	161500	4394267795	1904	1904	1904	1904	0
214	20241217	161400	4394267795	1904	1904	1904	1904	0
215	20241217	161300	4394267795	1904	1904	1904	1904	0
216	20241217	161200	4394267795	1904	1904	1904	1904	0
217	20241217	161100	4394267795	1904	1904	1904	1904	0
218	20241217	161000	4394267795	1904	1904	1904	1904	0
219	20241217	160900	4394267795	1904	1904	1904	1904	0
220	20241217	160800	4394267795	1904	1904	1904	1904	0
221	20241217	160700	4394267795	1904	1904	1904	1904	0
222	20241217	160600	4394267795	1904	1904	1904	1904	0
223	20241217	160500	4394267795	1904	1904	1904	1904	0
224	20241217	160400	4394267795	1904	1904	1904	1904	0
225	20241217	160300	4394267795	1904	1904	1904	1904	0
226	20241217	160200	4394267795	1904	1904	1904	1904	0
227	20241217	160100	4394267795	1904	1904	1904	1904	0
228	20241217	160000	4394267795	1904	1904	1904	1904	0
229	20241217	155900	4394267795	1904	1904	1904	1904	0
230	20241217	155800	4394267795	1904	1904	1904	1904	0
231	20241217	155700	4394267795	1904	1904	1904	1904	0
232	20241217	155600	4394267795	1904	1904	1904	1904	0
233	20241217	155500	4394267795	1904	1904	1904	1904	0
234	20241217	155400	4394267795	1904	1904	1904	1904	0
235	20241217	155300	4394267795	1904	1904	1904	1904	0
236	20241217	155200	4394267795	1904	1904	1904	1904	0
237	20241217	155100	4394267795	1904	1904	1904	1904	0
238	20241217	155000	4394267795	1904	1904	1904	1904	0
239	20241217	154900	4394267795	1904	1904	1904	1904	0
240	20241217	154800	4394267795	1904	1904	1904	1904	0
241	20241217	154700	4394267795	1904	1904	1904	1904	0
242	20241217	154600	4394267795	1904	1904	1904	1904	32453
243	20241217	154500	4394267795	1904	1904	1904	1904	0
244	20241217	154400	4394267795	1904	1904	1904	1904	0
245	20241217	154300	4394267795	1904	1904	1904	1904	0
246	20241217	154200	4394267795	1904	1904	1904	1904	0
247	20241217	154100	4394267795	1904	1904	1904	1904	0
248	20241217	154000	4394267795	1904	1904	1904	1904	0
249	20241217	153900	4394267795	1904	1904	1904	1904	0
250	20241217	153800	4394267795	1904	1904	1904	1904	0
251	20241217	153700	4394267795	1904	1904	1904	1904	0
252	20241217	153600	4394267795	1904	1904	1904	1904	0
253	20241217	153500	4394267795	1904	1904	1904	1904	0
254	20241217	153400	4394267795	1904	1904	1904	1904	0
255	20241217	153300	4394267795	1904	1904	1904	1904	0
256	20241217	153200	4394267795	1904	1904	1904	1904	0
257	20241217	153100	4394267795	1904	1904	1904	1904	0
258	20241217	153000	4394267795	1904	1904	1904	1904	32453
259	20241217	152900	4332477283	1903	1903	1903	1903	0
260	20241217	152800	4332477283	1903	1903	1903	1903	0
261	20241217	152700	4332477283	1903	1903	1903	1903	0
262	20241217	152600	4332477283	1903	1903	1903	1903	0
263	20241217	152500	4332477283	1903	1903	1903	1903	0
264	20241217	152400	4332477283	1903	1903	1903	1903	0
265	20241217	152300	4332477283	1903	1903	1903	1903	0
266	20241217	152200	4332477283	1903	1903	1903	1903	0
267	20241217	152100	4332477283	1903	1903	1903	1903	0
268	20241217	152000	4332477283	1903	1903	1903	1903	0
269	20241217	151900	4332477283	1903	1909	1910	1903	14528
270	20241217	151800	4304792692	1909	1910	1910	1907	6544
271	20241217	151700	4292305948	1911	1915	1915	1910	10184
272	20241217	151600	4272845010	1915	1916	1917	1912	14424
273	20241217	151500	4245235209	1915	1914	1916	1912	24019
274	20241217	151400	4199264063	1913	1911	1914	1911	8631
275	20241217	151300	4182766656	1912	1910	1912	1908	13423
276	20241217	151200	4157130016	1910	1911	1911	1908	3446
277	20241217	151100	4150549866	1908	1909	1915	1905	19974
278	20241217	151000	4112390689	1909	1910	1911	1905	13735
279	20241217	150900	4086198531	1910	1910	1912	1910	4516
280	20241217	150800	4077572395	1905	1901	1912	1901	21479
281	20241217	150700	4036574663	1900	1900	1903	1900	17836
282	20241217	150600	4002659131	1900	1886	1903	1886	35344
283	20241217	150500	3935526351	1880	1885	1885	1880	5510
284	20241217	150400	3925165784	1881	1880	1884	1880	360
285	20241217	150300	3924488605	1882	1880	1882	1880	41
286	20241217	150200	3924411473	1878	1878	1881	1878	5837
287	20241217	150100	3913447733	1880	1874	1880	1873	1145
288	20241217	150000	3911299963	1875	1878	1878	1875	7249
289	20241217	145900	3897701746	1879	1879	1879	1879	321
290	20241217	145800	3897098587	1879	1884	1884	1879	3449
291	20241217	145700	3890611919	1884	1884	1884	1880	5353
292	20241217	145600	3880543717	1882	1885	1885	1882	4550
293	20241217	145500	3871971954	1885	1887	1888	1885	2264
294	20241217	145400	3867702665	1886	1890	1890	1886	411
295	20241217	145300	3866926176	1890	1890	1890	1886	47
296	20241217	145200	3866837505	1886	1886	1890	1886	4540
297	20241217	145100	3858274496	1885	1889	1889	1885	4795
298	20241217	145000	3849233584	1889	1888	1889	1888	32
299	20241217	144900	3849173166	1888	1889	1890	1888	3196
300	20241217	144800	3843137909	1890	1888	1890	1884	1747
301	20241217	144700	3839843474	1889	1897	1897	1889	4597
302	20241217	144600	3831147977	1897	1899	1899	1896	1957
303	20241217	144500	3827435979	1895	1897	1900	1895	3935
304	20241217	144400	3819967176	1900	1898	1900	1897	13793
305	20241217	144300	3793772231	1898	1893	1899	1892	8411
306	20241217	144200	3777827522	1892	1891	1895	1891	4333
307	20241217	144100	3769622083	1893	1890	1894	1890	3712
308	20241217	144000	3762599571	1891	1890	1891	1890	191
309	20241217	143900	3762238571	1890	1891	1891	1889	2044
310	20241217	143800	3758375719	1891	1888	1891	1888	7657
311	20241217	143700	3743904246	1889	1890	1890	1888	4044
312	20241217	143600	3736265205	1886	1888	1890	1886	2435
313	20241217	143500	3731666020	1888	1888	1890	1885	4732
314	20241217	143400	3722727265	1887	1882	1887	1882	5954
315	20241217	143300	3711507421	1881	1883	1885	1881	3170
316	20241217	143200	3705535147	1884	1884	1885	1884	3575
317	20241217	143100	3698798804	1879	1888	1888	1879	2761
318	20241217	143000	3693607473	1889	1889	1889	1889	2046
319	20241217	142900	3689742579	1889	1888	1890	1887	3244
320	20241217	142800	3683617708	1888	1889	1889	1888	375
321	20241217	142700	3682909417	1891	1891	1891	1889	8291
322	20241217	142600	3667240493	1891	1893	1893	1891	2208
323	20241217	142500	3663064489	1891	1891	1893	1890	6090
324	20241217	142400	3651548549	1891	1891	1894	1890	5658
325	20241217	142300	3640849360	1891	1895	1895	1891	6254
326	20241217	142200	3629000509	1895	1888	1895	1888	4668
327	20241217	142100	3620168601	1888	1890	1894	1876	11967
328	20241217	142000	3597533719	1890	1884	1891	1882	21746
329	20241217	141900	3556481131	1883	1875	1883	1873	12838
330	20241217	141800	3532343698	1875	1876	1876	1875	957
331	20241217	141700	3530548368	1876	1878	1878	1876	582
332	20241217	141600	3529456127	1878	1879	1879	1877	649
333	20241217	141500	3528236702	1879	1874	1879	1874	4139
334	20241217	141400	3520467795	1875	1874	1876	1874	2941
335	20241217	141300	3514953731	1874	1872	1875	1872	3256
336	20241217	141200	3508853548	1871	1873	1873	1871	2155
337	20241217	141100	3504818636	1873	1873	1873	1873	847
338	20241217	141000	3503232205	1873	1873	1873	1871	1943
339	20241217	140900	3499593004	1873	1873	1873	1873	20
340	20241217	140800	3499555544	1871	1870	1873	1870	8818
341	20241217	140700	3483057337	1870	1870	1870	1869	1203
342	20241217	140600	3480808761	1870	1869	1870	1869	8773
343	20241217	140500	3464409763	1869	1868	1869	1868	2777
344	20241217	140400	3459219779	1869	1868	1869	1868	13768
345	20241217	140300	3433487687	1868	1868	1868	1868	700
346	20241217	140200	3432180087	1868	1868	1868	1868	1072
347	20241217	140100	3430177591	1868	1867	1868	1865	5461
348	20241217	140000	3419987390	1867	1868	1868	1867	4557
349	20241217	135900	3411476414	1868	1868	1868	1868	14
350	20241217	135800	3411450262	1867	1869	1869	1867	526
351	20241217	135700	3410468190	1869	1867	1869	1867	111
352	20241217	135600	3410260951	1867	1867	1867	1867	110
353	20241217	135500	3410055581	1867	1867	1867	1867	582
354	20241217	135400	3408968987	1867	1869	1869	1867	524
355	20241217	135300	3407990677	1869	1867	1869	1867	305
356	20241217	135200	3407421032	1867	1867	1867	1867	348
357	20241217	135100	3406771316	1867	1867	1867	1867	291
358	20241217	135000	3406228019	1867	1866	1867	1866	113
359	20241217	134900	3406017160	1869	1869	1869	1866	1582
360	20241217	134800	3403063436	1869	1869	1869	1869	1671
361	20241217	134700	3399940337	1869	1866	1870	1865	3921
362	20241217	134600	3392623659	1866	1866	1866	1866	8096
363	20241217	134500	3377516523	1866	1870	1870	1866	936
364	20241217	134400	3375769055	1871	1871	1871	1871	10
365	20241217	134300	3375750345	1871	1869	1871	1869	1509
366	20241217	134200	3372928718	1866	1869	1869	1866	133
367	20241217	134100	3372680516	1870	1871	1871	1870	550
368	20241217	134000	3371651516	1871	1871	1871	1865	32
369	20241217	133900	3371591824	1871	1870	1871	1870	1179
370	20241217	133800	3369387079	1870	1870	1873	1870	2097
371	20241217	133700	3365463613	1869	1868	1869	1865	767
372	20241217	133600	3364030319	1865	1869	1869	1865	610
373	20241217	133500	3362892665	1864	1864	1864	1864	1524
374	20241217	133400	3360051929	1864	1865	1866	1864	3473
375	20241217	133300	3353574794	1865	1870	1870	1865	778
376	20241217	133200	3352121468	1870	1871	1871	1870	508
377	20241217	133100	3351171008	1871	1871	1871	1870	1013
378	20241217	133000	3349276696	1871	1871	1871	1871	0
379	20241217	132900	3349276696	1871	1870	1871	1870	893
380	20241217	132800	3347606684	1870	1872	1872	1870	2098
381	20241217	132700	3343681646	1871	1873	1873	1871	1129
382	20241217	132600	3341569269	1873	1871	1873	1871	14883
383	20241217	132500	3313723158	1871	1876	1877	1871	8652
384	20241217	132400	3297522310	1877	1877	1878	1877	2370
385	20241217	132300	3293071885	1878	1872	1878	1872	10208
386	20241217	132200	3273926686	1872	1871	1872	1871	127
387	20241217	132100	3273689044	1871	1871	1871	1871	3574
388	20241217	132000	3267002090	1871	1866	1871	1864	2884
389	20241217	131900	3261622425	1871	1870	1871	1866	2358
390	20241217	131800	3257218111	1869	1870	1870	1867	347
391	20241217	131700	3256569985	1870	1867	1870	1866	4716
392	20241217	131600	3247756461	1868	1867	1868	1867	119
393	20241217	131500	3247534260	1867	1866	1867	1866	745
394	20241217	131400	3246143875	1865	1862	1865	1862	2228
395	20241217	131300	3241992637	1863	1861	1863	1861	70
396	20241217	131200	3241862240	1862	1867	1867	1862	1656
397	20241217	131100	3238777033	1864	1867	1867	1864	743
398	20241217	131000	3237391669	1867	1867	1867	1865	2924
399	20241217	130900	3231934507	1866	1871	1871	1866	1271
400	20241217	130800	3229557324	1872	1872	1873	1872	1474
401	20241217	130700	3226797990	1871	1870	1871	1867	5098
402	20241217	130600	3217264296	1870	1865	1870	1865	10874
403	20241217	130500	3196947232	1866	1854	1866	1854	6900
404	20241217	130400	3184088329	1853	1859	1860	1853	528
405	20241217	130300	3183108774	1860	1853	1860	1852	2121
406	20241217	130200	3179167548	1853	1853	1857	1851	14649
407	20241217	130100	3152035786	1853	1853	1853	1853	547
408	20241217	130000	3151022195	1852	1855	1856	1852	3890
409	20241217	125900	3143813474	1855	1856	1856	1855	2762
410	20241217	125800	3138688452	1855	1854	1856	1854	457
411	20241217	125700	3137840896	1856	1854	1856	1854	4930
412	20241217	125600	3128700674	1854	1854	1854	1854	295
413	20241217	125500	3128153744	1854	1856	1856	1853	4321
414	20241217	125400	3120140147	1856	1856	1856	1856	150
415	20241217	125300	3119861747	1857	1857	1857	1857	308
416	20241217	125200	3119289791	1857	1857	1857	1856	811
417	20241217	125100	3117783814	1857	1854	1858	1853	177
418	20241217	125000	3117455558	1858	1858	1858	1858	388
419	20241217	124900	3116734654	1858	1852	1858	1852	1422
420	20241217	124800	3114101103	1851	1851	1851	1851	541
421	20241217	124700	3113099712	1851	1858	1858	1851	6000
422	20241217	124600	3101985297	1858	1858	1858	1858	182
423	20241217	124500	3101647141	1858	1859	1859	1858	605
424	20241217	124400	3100522496	1859	1854	1859	1853	1127
425	20241217	124300	3098430468	1859	1859	1859	1859	1103
426	20241217	124200	3096379991	1859	1859	1859	1853	9334
427	20241217	124100	3079082141	1859	1859	1859	1859	575
428	20241217	124000	3078013216	1859	1858	1859	1856	2398
429	20241217	123900	3073559786	1856	1859	1859	1856	3439
430	20241217	123800	3067176494	1859	1859	1859	1859	443
431	20241217	123700	3066352957	1860	1852	1860	1851	4827
432	20241217	123600	3057418017	1851	1860	1860	1851	6020
433	20241217	123500	3046269918	1860	1852	1860	1852	650
434	20241217	123400	3045065718	1853	1860	1860	1853	14535
435	20241217	123300	3018118257	1861	1862	1862	1861	257
436	20241217	123200	3017639899	1861	1859	1861	1859	1727
437	20241217	123100	3014427511	1859	1859	1859	1859	13
438	20241217	123000	3014403344	1859	1859	1859	1859	492
439	20241217	122900	3013488716	1859	1859	1859	1858	534
440	20241217	122800	3012496016	1858	1857	1858	1857	289
441	20241217	122700	3011959229	1857	1858	1858	1857	103
442	20241217	122600	3011767957	1859	1855	1859	1855	66
443	20241217	122500	3011645473	1854	1859	1859	1854	3822
444	20241217	122400	3004552214	1858	1858	1858	1858	151
445	20241217	122300	3004271656	1858	1860	1860	1858	242
446	20241217	122200	3003821600	1860	1858	1860	1858	1684
447	20241217	122100	3000691420	1858	1855	1858	1855	1081
448	20241217	122000	2998684544	1855	1854	1855	1853	836
449	20241217	121900	2997134724	1853	1853	1853	1853	4791
450	20241217	121800	2988257001	1853	1857	1857	1853	5020
451	20241217	121700	2978950259	1857	1857	1857	1857	672
452	20241217	121600	2977702355	1857	1857	1857	1857	50
453	20241217	121500	2977609505	1855	1855	1855	1855	604
454	20241217	121400	2976489085	1855	1854	1855	1854	12
455	20241217	121300	2976466826	1853	1853	1853	1853	222
456	20241217	121200	2976055460	1852	1854	1854	1852	7749
457	20241217	121100	2961699801	1855	1853	1855	1853	220
458	20241217	121000	2961292139	1853	1855	1855	1853	5450
459	20241217	120900	2951193257	1855	1855	1855	1853	1588
460	20241217	120800	2948250144	1855	1855	1855	1855	2123
461	20241217	120700	2944311979	1858	1856	1858	1855	1653
462	20241217	120600	2941245641	1856	1858	1858	1856	412
463	20241217	120500	2940480758	1857	1857	1857	1857	1504
464	20241217	120400	2937687830	1857	1857	1857	1857	479
465	20241217	120300	2936798327	1857	1856	1857	1855	2200
466	20241217	120200	2932714318	1856	1858	1858	1856	621
467	20241217	120100	2931561120	1858	1863	1863	1855	1155
468	20241217	120000	2929416700	1863	1863	1863	1863	2
469	20241217	115900	2929412974	1864	1859	1864	1858	1795
470	20241217	115800	2926071311	1859	1859	1863	1859	2484
471	20241217	115700	2921453547	1859	1860	1860	1859	179
472	20241217	115600	2921120673	1859	1860	1862	1859	2033
473	20241217	115500	2917338310	1860	1860	1860	1860	2007
474	20241217	115400	2913605290	1859	1859	1859	1858	3529
475	20241217	115300	2907045659	1859	1858	1859	1858	1201
476	20241217	115200	2904813401	1858	1858	1858	1853	15676
477	20241217	115100	2875709153	1858	1854	1858	1853	756
478	20241217	115000	2874307704	1854	1854	1856	1854	581
479	20241217	114900	2873230394	1854	1854	1854	1853	1572
480	20241217	114800	2870316442	1854	1853	1854	1853	574
481	20241217	114700	2869252450	1854	1854	1854	1853	305
482	20241217	114600	2868687079	1854	1854	1854	1853	1464
483	20241217	114500	2865974165	1854	1854	1854	1854	2421
484	20241217	114400	2861485631	1854	1854	1854	1854	343
485	20241217	114300	2860849709	1854	1856	1856	1854	2501
486	20241217	114200	2856212080	1859	1859	1859	1859	200
487	20241217	114100	2855840280	1852	1858	1859	1852	16784
488	20241217	114000	2824736786	1853	1856	1858	1852	12929
489	20241217	113900	2800773233	1856	1860	1861	1856	8827
490	20241217	113800	2784371159	1860	1861	1861	1860	619
491	20241217	113700	2783219800	1861	1861	1861	1861	109
492	20241217	113600	2783016951	1859	1865	1865	1859	1638
493	20241217	113500	2779962216	1865	1860	1865	1860	3874
494	20241217	113400	2772754319	1866	1860	1866	1860	330
495	20241217	113300	2772140451	1865	1859	1865	1859	524
496	20241217	113200	2771166311	1858	1867	1867	1858	261
497	20241217	113100	2770680473	1867	1862	1867	1857	3002
498	20241217	113000	2765104221	1862	1866	1867	1862	2385
499	20241217	112900	2760654284	1866	1865	1867	1865	731
500	20241217	112800	2759290944	1865	1862	1865	1862	6796
501	20241217	112700	2746630030	1857	1858	1858	1857	408
502	20241217	112600	2745872370	1856	1856	1856	1856	301
503	20241217	112500	2745313714	1856	1859	1859	1856	7400
504	20241217	112400	2731568182	1859	1858	1859	1858	544
505	20241217	112300	2730557429	1858	1865	1865	1858	6002
506	20241217	112200	2719403269	1858	1862	1862	1858	5218
507	20241217	112100	2709700523	1862	1865	1865	1862	6630
508	20241217	112000	2697339913	1876	1866	1876	1865	254
509	20241217	111900	2696866145	1864	1864	1864	1864	98
510	20241217	111800	2696683473	1862	1864	1864	1862	3000
511	20241217	111700	2691093097	1864	1865	1865	1864	1889
512	20241217	111600	2687571901	1865	1870	1870	1865	2025
513	20241217	111500	2683792418	1879	1874	1882	1871	1683
514	20241217	111400	2680629202	1874	1870	1875	1870	213
515	20241217	111300	2680230274	1869	1869	1869	1869	56
516	20241217	111200	2680125610	1868	1868	1868	1868	16486
517	20241217	111100	2649329762	1867	1865	1868	1865	630
518	20241217	111000	2648153653	1865	1866	1866	1865	4722
519	20241217	110900	2639346396	1865	1868	1868	1865	5680
520	20241217	110800	2628744917	1867	1869	1870	1865	5375
521	20241217	110700	2618700961	1869	1861	1869	1860	5308
522	20241217	110600	2608812782	1862	1857	1862	1857	2157
523	20241217	110500	2604802342	1858	1865	1865	1857	17121
524	20241217	110400	2572932912	1865	1868	1872	1864	7599
525	20241217	110300	2558757577	1874	1872	1875	1868	10392
526	20241217	110200	2539334273	1875	1872	1876	1872	343
527	20241217	110100	2538691156	1872	1876	1876	1871	454
528	20241217	110000	2537841710	1870	1877	1877	1870	867
529	20241217	105900	2536219713	1877	1874	1877	1870	13673
530	20241217	105800	2510572181	1870	1871	1875	1870	3624
531	20241217	105700	2503795238	1877	1868	1877	1868	1353
532	20241217	105600	2501266973	1869	1870	1879	1869	4347
533	20241217	105500	2493141155	1879	1881	1881	1870	3593
534	20241217	105400	2486416137	1881	1870	1881	1870	463
535	20241217	105300	2485548732	1870	1874	1874	1870	5982
536	20241217	105200	2474344720	1874	1875	1875	1869	6526
537	20241217	105100	2462138796	1875	1880	1882	1870	8373
538	20241217	105000	2446454924	1884	1878	1884	1878	3041
539	20241217	104900	2440743670	1884	1880	1886	1878	2950
540	20241217	104800	2435199080	1886	1880	1886	1880	11031
541	20241217	104700	2414441025	1880	1871	1880	1871	9023
542	20241217	104600	2397494651	1880	1872	1880	1871	1590
543	20241217	104500	2394506365	1870	1873	1874	1866	9720
544	20241217	104400	2376307085	1873	1873	1873	1872	4180
545	20241217	104300	2368479315	1873	1862	1873	1862	1745
546	20241217	104200	2365217984	1862	1867	1872	1862	672
547	20241217	104100	2363966036	1869	1868	1872	1868	8575
548	20241217	104000	2347933425	1868	1862	1868	1862	1845
549	20241217	103900	2344489819	1862	1861	1866	1861	3575
550	20241217	103800	2337836124	1861	1868	1868	1861	2835
551	20241217	103700	2332551601	1868	1867	1868	1866	1067
552	20241217	103600	2330560538	1866	1866	1869	1866	802
553	20241217	103500	2329064000	1866	1865	1867	1861	11893
554	20241217	103400	2306904599	1865	1866	1866	1863	571
555	20241217	103300	2305839184	1866	1867	1867	1866	48
556	20241217	103200	2305749570	1865	1864	1865	1860	8078
557	20241217	103100	2290704988	1867	1870	1870	1865	4116
558	20241217	103000	2283018755	1869	1870	1870	1869	2587
559	20241217	102900	2278181087	1869	1869	1870	1869	843
560	20241217	102800	2276605322	1867	1868	1868	1866	330
561	20241217	102700	2275989508	1869	1867	1870	1866	544
562	20241217	102600	2274974270	1866	1866	1869	1866	1289
563	20241217	102500	2272568106	1864	1872	1873	1864	11237
564	20241217	102400	2251560707	1872	1873	1874	1872	2828
565	20241217	102300	2246263518	1873	1875	1875	1873	4460
566	20241217	102200	2237905599	1876	1878	1878	1876	5251
567	20241217	102100	2228045746	1878	1881	1881	1878	13996
568	20241217	102000	2201745508	1881	1887	1887	1881	3274
569	20241217	101900	2195580736	1887	1887	1887	1887	2000
570	20241217	101800	2191806736	1887	1888	1890	1887	1663
571	20241217	101700	2188666124	1888	1888	1888	1888	2886
572	20241217	101600	2183217356	1890	1890	1890	1888	5144
573	20241217	101500	2173500197	1890	1892	1894	1890	7875
574	20241217	101400	2158600126	1893	1893	1893	1890	7478
575	20241217	101300	2144453943	1893	1893	1893	1888	7862
576	20241217	101200	2129588322	1893	1879	1893	1878	29979
577	20241217	101100	2073068810	1878	1883	1883	1878	3106
578	20241217	101000	2067235652	1877	1885	1885	1877	5496
579	20241217	100900	2056915326	1885	1878	1885	1876	9615
580	20241217	100800	2038843548	1878	1878	1880	1876	1658
581	20241217	100700	2035728530	1877	1873	1877	1873	788
582	20241217	100600	2034250417	1872	1867	1872	1867	3678
583	20241217	100500	2027372316	1867	1870	1870	1867	95
584	20241217	100400	2027194921	1870	1870	1870	1865	5502
585	20241217	100300	2016912016	1869	1864	1870	1856	12803
586	20241217	100200	1993061760	1864	1862	1865	1862	3827
587	20241217	100100	1985931543	1863	1856	1863	1855	4733
588	20241217	100000	1977146087	1855	1853	1855	1853	5843
589	20241217	095900	1966312632	1852	1855	1855	1852	2229
590	20241217	095800	1962178673	1855	1851	1855	1848	34790
591	20241217	095700	1897681897	1850	1850	1851	1849	10898
592	20241217	095600	1877524724	1849	1855	1855	1849	3251
593	20241217	095500	1871508766	1848	1853	1857	1848	22176
594	20241217	095400	1830486985	1853	1852	1856	1851	7270
595	20241217	095300	1817015259	1852	1857	1857	1851	26096
596	20241217	095200	1768705916	1851	1859	1860	1851	3016
597	20241217	095100	1763109660	1860	1850	1860	1850	17194
598	20241217	095000	1731278353	1850	1852	1855	1850	10043
599	20241217	094900	1712687036	1856	1852	1856	1850	16261
600	20241217	094800	1682595605	1856	1862	1862	1851	27699
601	20241217	094700	1631242353	1858	1864	1864	1857	1617
602	20241217	094600	1628236924	1865	1857	1865	1855	39306
603	20241217	094500	1555233432	1857	1866	1866	1857	19649
604	20241217	094400	1518648399	1865	1868	1868	1865	9454
605	20241217	094300	1501000509	1868	1873	1873	1867	7211
606	20241217	094200	1487530100	1873	1866	1875	1866	1696
607	20241217	094100	1484354169	1866	1864	1877	1864	7263
608	20241217	094000	1470807845	1873	1860	1873	1860	9598
609	20241217	093900	1452866980	1860	1857	1864	1857	9998
610	20241217	093800	1434256232	1859	1866	1866	1856	46426
611	20241217	093700	1347885593	1863	1870	1872	1863	25408
612	20241217	093600	1300415417	1869	1873	1884	1869	17863
613	20241217	093500	1266963110	1873	1883	1883	1872	4834
614	20241217	093400	1257908408	1873	1884	1884	1873	16580
615	20241217	093300	1226814125	1876	1885	1885	1875	4059
616	20241217	093200	1219197259	1885	1879	1886	1871	9290
617	20241217	093100	1201788976	1879	1884	1884	1879	3758
618	20241217	093000	1194717141	1884	1887	1887	1883	2957
619	20241217	092900	1189139252	1889	1887	1892	1877	1294
620	20241217	092800	1186693027	1886	1877	1886	1875	6115
621	20241217	092700	1175167332	1875	1887	1887	1875	1674
622	20241217	092600	1172024168	1875	1876	1878	1875	16551
623	20241217	092500	1140984507	1875	1890	1893	1870	5112
624	20241217	092400	1131401368	1890	1896	1896	1870	15152
625	20241217	092300	1102907076	1896	1895	1897	1895	6910
626	20241217	092200	1089805286	1895	1903	1904	1889	12472
627	20241217	092100	1066186683	1904	1890	1906	1890	12691
628	20241217	092000	1042067359	1890	1890	1899	1890	5372
629	20241217	091900	1031908699	1883	1875	1891	1871	13974
630	20241217	091800	1005593066	1875	1870	1883	1868	17811
631	20241217	091700	972227350	1876	1876	1876	1868	12030
632	20241217	091600	949729962	1876	1868	1878	1866	10973
633	20241217	091500	929207949	1869	1874	1878	1869	13503
634	20241217	091400	903935887	1874	1880	1880	1873	12967
635	20241217	091300	879588758	1880	1884	1884	1880	11379
636	20241217	091200	858182823	1884	1896	1901	1883	13978
637	20241217	091100	831709955	1896	1916	1916	1896	25931
638	20241217	091000	782265897	1916	1903	1920	1902	51176
639	20241217	090900	684568242	1903	1895	1903	1884	12844
640	20241217	090800	660224989	1895	1882	1895	1877	25132
641	20241217	090700	612839408	1880	1885	1886	1880	20624
642	20241217	090600	574023082	1885	1880	1890	1878	24982
643	20241217	090500	527037385	1880	1888	1896	1878	27861
644	20241217	090400	474432061	1889	1862	1890	1851	25747
645	20241217	090300	426169593	1869	1860	1869	1841	79330
646	20241217	090200	279029543	1860	1872	1875	1852	34304
647	20241217	090100	215010781	1875	1876	1879	1872	38869
648	20241217	090000	142108421	1876	1890	1893	1876	73732