KissMeData/043610/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	192900	744503767	1800	1800	1800	1800	16151
3	20241209	192800	744503767	1800	1800	1800	1800	0
4	20241209	192700	744503767	1800	1800	1800	1800	0
5	20241209	192600	744503767	1800	1800	1800	1800	0
6	20241209	192500	744503767	1800	1800	1800	1800	0
7	20241209	192400	744503767	1800	1800	1800	1800	0
8	20241209	192300	744503767	1800	1800	1800	1800	0
9	20241209	192200	744503767	1800	1800	1800	1800	0
10	20241209	192100	744503767	1800	1800	1800	1800	0
11	20241209	192000	744503767	1800	1800	1800	1800	0
12	20241209	191900	744503767	1800	1800	1800	1800	0
13	20241209	191800	744503767	1800	1800	1800	1800	0
14	20241209	191700	744503767	1800	1800	1800	1800	0
15	20241209	191600	744503767	1800	1800	1800	1800	0
16	20241209	191500	744503767	1800	1800	1800	1800	0
17	20241209	191400	744503767	1800	1800	1800	1800	0
18	20241209	191300	744503767	1800	1800	1800	1800	0
19	20241209	191200	744503767	1800	1800	1800	1800	0
20	20241209	191100	744503767	1800	1800	1800	1800	0
21	20241209	191000	744503767	1800	1800	1800	1800	0
22	20241209	190900	744503767	1800	1800	1800	1800	0
23	20241209	190800	744503767	1800	1800	1800	1800	0
24	20241209	190700	744503767	1800	1800	1800	1800	0
25	20241209	190600	744503767	1800	1800	1800	1800	0
26	20241209	190500	744503767	1800	1800	1800	1800	0
27	20241209	190400	744503767	1800	1800	1800	1800	0
28	20241209	190300	744503767	1800	1800	1800	1800	0
29	20241209	190200	744503767	1800	1800	1800	1800	0
30	20241209	190100	744503767	1800	1800	1800	1800	0
31	20241209	190000	744503767	1800	1800	1800	1800	0
32	20241209	185900	744503767	1800	1800	1800	1800	16151
33	20241209	185800	744503767	1800	1800	1800	1800	0
34	20241209	185700	744503767	1800	1800	1800	1800	0
35	20241209	185600	744503767	1800	1800	1800	1800	0
36	20241209	185500	744503767	1800	1800	1800	1800	0
37	20241209	185400	744503767	1800	1800	1800	1800	0
38	20241209	185300	744503767	1800	1800	1800	1800	0
39	20241209	185200	744503767	1800	1800	1800	1800	0
40	20241209	185100	744503767	1800	1800	1800	1800	0
41	20241209	185000	744503767	1800	1800	1800	1800	0
42	20241209	184900	744503767	1800	1800	1800	1800	0
43	20241209	184800	744503767	1800	1800	1800	1800	0
44	20241209	184700	744503767	1800	1800	1800	1800	0
45	20241209	184600	744503767	1800	1800	1800	1800	0
46	20241209	184500	744503767	1800	1800	1800	1800	0
47	20241209	184400	744503767	1800	1800	1800	1800	0
48	20241209	184300	744503767	1800	1800	1800	1800	0
49	20241209	184200	744503767	1800	1800	1800	1800	0
50	20241209	184100	744503767	1800	1800	1800	1800	0
51	20241209	184000	744503767	1800	1800	1800	1800	0
52	20241209	183900	744503767	1800	1800	1800	1800	0
53	20241209	183800	744503767	1800	1800	1800	1800	0
54	20241209	183700	744503767	1800	1800	1800	1800	0
55	20241209	183600	744503767	1800	1800	1800	1800	0
56	20241209	183500	744503767	1800	1800	1800	1800	0
57	20241209	183400	744503767	1800	1800	1800	1800	0
58	20241209	183300	744503767	1800	1800	1800	1800	0
59	20241209	183200	744503767	1800	1800	1800	1800	0
60	20241209	183100	744503767	1800	1800	1800	1800	0
61	20241209	183000	744503767	1800	1800	1800	1800	0
62	20241209	182900	744503767	1800	1800	1800	1800	16151
63	20241209	182800	744503767	1800	1800	1800	1800	0
64	20241209	182700	744503767	1800	1800	1800	1800	0
65	20241209	182600	744503767	1800	1800	1800	1800	0
66	20241209	182500	744503767	1800	1800	1800	1800	0
67	20241209	182400	744503767	1800	1800	1800	1800	0
68	20241209	182300	744503767	1800	1800	1800	1800	0
69	20241209	182200	744503767	1800	1800	1800	1800	0
70	20241209	182100	744503767	1800	1800	1800	1800	0
71	20241209	182000	744503767	1800	1800	1800	1800	0
72	20241209	181900	744503767	1800	1800	1800	1800	0
73	20241209	181800	744503767	1800	1800	1800	1800	0
74	20241209	181700	744503767	1800	1800	1800	1800	0
75	20241209	181600	744503767	1800	1800	1800	1800	0
76	20241209	181500	744503767	1800	1800	1800	1800	0
77	20241209	181400	744503767	1800	1800	1800	1800	0
78	20241209	181300	744503767	1800	1800	1800	1800	0
79	20241209	181200	744503767	1800	1800	1800	1800	0
80	20241209	181100	744503767	1800	1800	1800	1800	0
81	20241209	181000	744503767	1800	1800	1800	1800	0
82	20241209	180900	744503767	1800	1800	1800	1800	0
83	20241209	180800	744503767	1800	1800	1800	1800	0
84	20241209	180700	744503767	1800	1800	1800	1800	0
85	20241209	180600	744503767	1800	1800	1800	1800	0
86	20241209	180500	744503767	1800	1800	1800	1800	0
87	20241209	180400	744503767	1800	1800	1800	1800	0
88	20241209	180300	744503767	1800	1800	1800	1800	0
89	20241209	180200	744503767	1800	1800	1800	1800	0
90	20241209	180100	744503767	1800	1800	1800	1800	0
91	20241209	180000	744503767	1800	1800	1800	1800	0
92	20241209	175900	744503767	1800	1800	1800	1800	16151
93	20241209	175800	744503767	1800	1800	1800	1800	0
94	20241209	175700	744503767	1800	1800	1800	1800	0
95	20241209	175600	744503767	1800	1800	1800	1800	0
96	20241209	175500	744503767	1800	1800	1800	1800	0
97	20241209	175400	744503767	1800	1800	1800	1800	0
98	20241209	175300	744503767	1800	1800	1800	1800	0
99	20241209	175200	744503767	1800	1800	1800	1800	0
100	20241209	175100	744503767	1800	1800	1800	1800	0
101	20241209	175000	744503767	1800	1800	1800	1800	0
102	20241209	174900	744503767	1800	1800	1800	1800	0
103	20241209	174800	744503767	1800	1800	1800	1800	0
104	20241209	174700	744503767	1800	1800	1800	1800	0
105	20241209	174600	744503767	1800	1800	1800	1800	0
106	20241209	174500	744503767	1800	1800	1800	1800	0
107	20241209	174400	744503767	1800	1800	1800	1800	0
108	20241209	174300	744503767	1800	1800	1800	1800	0
109	20241209	174200	744503767	1800	1800	1800	1800	0
110	20241209	174100	744503767	1800	1800	1800	1800	0
111	20241209	174000	744503767	1800	1800	1800	1800	0
112	20241209	173900	744503767	1800	1800	1800	1800	0
113	20241209	173800	744503767	1800	1800	1800	1800	0
114	20241209	173700	744503767	1800	1800	1800	1800	0
115	20241209	173600	744503767	1800	1800	1800	1800	0
116	20241209	173500	744503767	1800	1800	1800	1800	0
117	20241209	173400	744503767	1800	1800	1800	1800	0
118	20241209	173300	744503767	1800	1800	1800	1800	0
119	20241209	173200	744503767	1800	1800	1800	1800	0
120	20241209	173100	744503767	1800	1800	1800	1800	0
121	20241209	173000	744503767	1800	1800	1800	1800	0
122	20241209	172900	744503767	1800	1800	1800	1800	16151
123	20241209	172800	744503767	1800	1800	1800	1800	0
124	20241209	172700	744503767	1800	1800	1800	1800	0
125	20241209	172600	744503767	1800	1800	1800	1800	0
126	20241209	172500	744503767	1800	1800	1800	1800	0
127	20241209	172400	744503767	1800	1800	1800	1800	0
128	20241209	172300	744503767	1800	1800	1800	1800	0
129	20241209	172200	744503767	1800	1800	1800	1800	0
130	20241209	172100	744503767	1800	1800	1800	1800	0
131	20241209	172000	744503767	1800	1800	1800	1800	0
132	20241209	171900	744503767	1800	1800	1800	1800	0
133	20241209	171800	744503767	1800	1800	1800	1800	0
134	20241209	171700	744503767	1800	1800	1800	1800	0
135	20241209	171600	744503767	1800	1800	1800	1800	0
136	20241209	171500	744503767	1800	1800	1800	1800	0
137	20241209	171400	744503767	1800	1800	1800	1800	0
138	20241209	171300	744503767	1800	1800	1800	1800	0
139	20241209	171200	744503767	1800	1800	1800	1800	0
140	20241209	171100	744503767	1800	1800	1800	1800	0
141	20241209	171000	744503767	1800	1800	1800	1800	0
142	20241209	170900	744503767	1800	1800	1800	1800	0
143	20241209	170800	744503767	1800	1800	1800	1800	0
144	20241209	170700	744503767	1800	1800	1800	1800	0
145	20241209	170600	744503767	1800	1800	1800	1800	0
146	20241209	170500	744503767	1800	1800	1800	1800	0
147	20241209	170400	744503767	1800	1800	1800	1800	0
148	20241209	170300	744503767	1800	1800	1800	1800	0
149	20241209	170200	744503767	1800	1800	1800	1800	0
150	20241209	170100	744503767	1800	1800	1800	1800	0
151	20241209	170000	744503767	1800	1800	1800	1800	0
152	20241209	165900	744503767	1800	1800	1800	1800	16151
153	20241209	165800	744503767	1800	1800	1800	1800	0
154	20241209	165700	744503767	1800	1800	1800	1800	0
155	20241209	165600	744503767	1800	1800	1800	1800	0
156	20241209	165500	744503767	1800	1800	1800	1800	0
157	20241209	165400	744503767	1800	1800	1800	1800	0
158	20241209	165300	744503767	1800	1800	1800	1800	0
159	20241209	165200	744503767	1800	1800	1800	1800	0
160	20241209	165100	744503767	1800	1800	1800	1800	0
161	20241209	165000	744503767	1800	1800	1800	1800	0
162	20241209	164900	744503767	1800	1800	1800	1800	0
163	20241209	164800	744503767	1800	1800	1800	1800	0
164	20241209	164700	744503767	1800	1800	1800	1800	0
165	20241209	164600	744503767	1800	1800	1800	1800	0
166	20241209	164500	744503767	1800	1800	1800	1800	0
167	20241209	164400	744503767	1800	1800	1800	1800	0
168	20241209	164300	744503767	1800	1800	1800	1800	0
169	20241209	164200	744503767	1800	1800	1800	1800	0
170	20241209	164100	744503767	1800	1800	1800	1800	0
171	20241209	164000	744503767	1800	1800	1800	1800	0
172	20241209	163900	744503767	1800	1800	1800	1800	0
173	20241209	163800	744503767	1800	1800	1800	1800	0
174	20241209	163700	744503767	1800	1800	1800	1800	0
175	20241209	163600	744503767	1800	1800	1800	1800	0
176	20241209	163500	744503767	1800	1800	1800	1800	0
177	20241209	163400	744503767	1800	1800	1800	1800	0
178	20241209	163300	744503767	1800	1800	1800	1800	0
179	20241209	163200	744503767	1800	1800	1800	1800	0
180	20241209	163100	744503767	1800	1800	1800	1800	0
181	20241209	163000	744503767	1800	1800	1800	1800	0
182	20241209	162900	744503767	1800	1800	1800	1800	16151
183	20241209	162800	744503767	1800	1800	1800	1800	0
184	20241209	162700	744503767	1800	1800	1800	1800	0
185	20241209	162600	744503767	1800	1800	1800	1800	0
186	20241209	162500	744503767	1800	1800	1800	1800	0
187	20241209	162400	744503767	1800	1800	1800	1800	0
188	20241209	162300	744503767	1800	1800	1800	1800	0
189	20241209	162200	744503767	1800	1800	1800	1800	0
190	20241209	162100	744503767	1800	1800	1800	1800	0
191	20241209	162000	744503767	1800	1800	1800	1800	0
192	20241209	161900	744503767	1800	1800	1800	1800	0
193	20241209	161800	744503767	1800	1800	1800	1800	0
194	20241209	161700	744503767	1800	1800	1800	1800	0
195	20241209	161600	744503767	1800	1800	1800	1800	0
196	20241209	161500	744503767	1800	1800	1800	1800	0
197	20241209	161400	744503767	1800	1800	1800	1800	0
198	20241209	161300	744503767	1800	1800	1800	1800	0
199	20241209	161200	744503767	1800	1800	1800	1800	0
200	20241209	161100	744503767	1800	1800	1800	1800	0
201	20241209	161000	744503767	1800	1800	1800	1800	0
202	20241209	160900	744503767	1800	1800	1800	1800	0
203	20241209	160800	744503767	1800	1800	1800	1800	0
204	20241209	160700	744503767	1800	1800	1800	1800	0
205	20241209	160600	744503767	1800	1800	1800	1800	0
206	20241209	160500	744503767	1800	1800	1800	1800	0
207	20241209	160400	744503767	1800	1800	1800	1800	0
208	20241209	160300	744503767	1800	1800	1800	1800	0
209	20241209	160200	744503767	1800	1800	1800	1800	0
210	20241209	160100	744503767	1800	1800	1800	1800	0
211	20241209	160000	744503767	1800	1800	1800	1800	0
212	20241209	155900	744503767	1800	1800	1800	1800	16151
213	20241209	155800	744503767	1800	1800	1800	1800	0
214	20241209	155700	744503767	1800	1800	1800	1800	0
215	20241209	155600	744503767	1800	1800	1800	1800	0
216	20241209	155500	744503767	1800	1800	1800	1800	0
217	20241209	155400	744503767	1800	1800	1800	1800	0
218	20241209	155300	744503767	1800	1800	1800	1800	0
219	20241209	155200	744503767	1800	1800	1800	1800	0
220	20241209	155100	744503767	1800	1800	1800	1800	0
221	20241209	155000	744503767	1800	1800	1800	1800	0
222	20241209	154900	744503767	1800	1800	1800	1800	0
223	20241209	154800	744503767	1800	1800	1800	1800	0
224	20241209	154700	744503767	1800	1800	1800	1800	0
225	20241209	154600	744503767	1800	1800	1800	1800	0
226	20241209	154500	744503767	1800	1800	1800	1800	0
227	20241209	154400	744503767	1800	1800	1800	1800	0
228	20241209	154300	744503767	1800	1800	1800	1800	0
229	20241209	154200	744503767	1800	1800	1800	1800	0
230	20241209	154100	744503767	1800	1800	1800	1800	0
231	20241209	154000	744503767	1800	1800	1800	1800	0
232	20241209	153900	744503767	1800	1800	1800	1800	0
233	20241209	153800	744503767	1800	1800	1800	1800	0
234	20241209	153700	744503767	1800	1800	1800	1800	0
235	20241209	153600	744503767	1800	1800	1800	1800	0
236	20241209	153500	744503767	1800	1800	1800	1800	0
237	20241209	153400	744503767	1800	1800	1800	1800	0
238	20241209	153300	744503767	1800	1800	1800	1800	0
239	20241209	153200	744503767	1800	1800	1800	1800	0
240	20241209	153100	744503767	1800	1800	1800	1800	0
241	20241209	153000	744503767	1800	1800	1800	1800	16151
242	20241209	152900	715431967	1800	1800	1800	1800	0
243	20241209	152800	715431967	1800	1800	1800	1800	0
244	20241209	152700	715431967	1800	1800	1800	1800	0
245	20241209	152600	715431967	1800	1800	1800	1800	0
246	20241209	152500	715431967	1800	1800	1800	1800	0
247	20241209	152400	715431967	1800	1800	1800	1800	0
248	20241209	152300	715431967	1800	1800	1800	1800	0
249	20241209	152200	715431967	1800	1800	1800	1800	0
250	20241209	152100	715431967	1800	1800	1800	1800	0
251	20241209	152000	715431967	1800	1800	1800	1800	0
252	20241209	151900	715431967	1800	1804	1804	1800	1025
253	20241209	151800	713582951	1806	1806	1806	1806	0
254	20241209	151700	713582951	1806	1803	1806	1803	667
255	20241209	151600	712379682	1804	1804	1804	1804	501
256	20241209	151500	711475878	1799	1804	1804	1799	2290
257	20241209	151400	707355417	1802	1802	1802	1802	58
258	20241209	151300	707250901	1802	1802	1802	1802	43
259	20241209	151200	707173415	1808	1808	1808	1808	0
260	20241209	151100	707173415	1808	1799	1808	1799	2
261	20241209	151000	707169808	1799	1803	1811	1798	1198
262	20241209	150900	705012599	1813	1805	1813	1803	303
263	20241209	150800	704466198	1819	1810	1819	1810	38
264	20241209	150700	704397391	1810	1822	1823	1810	358
265	20241209	150600	703748845	1823	1822	1823	1822	998
266	20241209	150500	701929962	1822	1822	1823	1822	506
267	20241209	150400	701008026	1812	1804	1812	1804	614
268	20241209	150300	699896065	1809	1810	1810	1804	43
269	20241209	150200	699818301	1801	1806	1806	1801	4792
270	20241209	150100	691169341	1810	1806	1810	1806	2147
271	20241209	150000	687288730	1806	1806	1806	1806	17
272	20241209	145900	687258028	1809	1808	1809	1805	24
273	20241209	145800	687214646	1809	1809	1809	1809	0
274	20241209	145700	687214646	1809	1809	1809	1809	1
275	20241209	145600	687212837	1809	1808	1809	1808	1305
276	20241209	145500	684853393	1805	1805	1805	1805	0
277	20241209	145400	684853393	1805	1808	1809	1805	910
278	20241209	145300	683208190	1808	1800	1808	1800	155
279	20241209	145200	682929150	1808	1808	1808	1808	2
280	20241209	145100	682925534	1808	1800	1808	1800	1166
281	20241209	145000	680826718	1800	1802	1802	1800	1400
282	20241209	144900	678304894	1800	1800	1800	1800	0
283	20241209	144800	678304894	1800	1800	1800	1800	900
284	20241209	144700	676684894	1812	1804	1812	1800	4353
285	20241209	144600	668845450	1804	1813	1813	1804	618
286	20241209	144500	667727736	1813	1814	1814	1808	126
287	20241209	144400	667499603	1814	1814	1814	1814	5
288	20241209	144300	667490533	1814	1814	1814	1814	0
289	20241209	144200	667490533	1814	1814	1814	1814	0
290	20241209	144100	667490533	1814	1808	1814	1808	3
291	20241209	144000	667485097	1814	1814	1814	1814	0
292	20241209	143900	667485097	1814	1814	1814	1814	0
293	20241209	143800	667485097	1814	1814	1814	1814	0
294	20241209	143700	667485097	1814	1814	1814	1814	30
295	20241209	143600	667430677	1813	1813	1813	1813	251
296	20241209	143500	666975614	1814	1818	1820	1801	30091
297	20241209	143400	612515709	1818	1823	1823	1818	319
298	20241209	143300	611935762	1824	1821	1824	1818	5571
299	20241209	143200	601802693	1821	1825	1825	1821	4149
300	20241209	143100	594237217	1828	1828	1828	1828	0
301	20241209	143000	594237217	1828	1828	1828	1828	0
302	20241209	142900	594237217	1828	1828	1828	1828	0
303	20241209	142800	594237217	1828	1828	1828	1828	1
304	20241209	142700	594235389	1829	1829	1829	1829	0
305	20241209	142600	594235389	1829	1829	1829	1829	2
306	20241209	142500	594231731	1825	1825	1825	1825	100
307	20241209	142400	594049231	1829	1829	1829	1829	20
308	20241209	142300	594012651	1824	1824	1824	1824	100
309	20241209	142200	593830251	1831	1831	1831	1831	0
310	20241209	142100	593830251	1831	1831	1831	1831	3
311	20241209	142000	593824758	1831	1831	1831	1831	53
312	20241209	141900	593727715	1831	1830	1831	1830	288
313	20241209	141800	593200665	1830	1830	1830	1830	0
314	20241209	141700	593200665	1830	1830	1830	1830	0
315	20241209	141600	593200665	1830	1830	1830	1830	80
316	20241209	141500	593054265	1830	1825	1830	1819	2702
317	20241209	141400	588136257	1831	1831	1831	1831	2
318	20241209	141300	588132595	1827	1824	1827	1824	2453
319	20241209	141200	583655964	1824	1820	1824	1820	72
320	20241209	141100	583524920	1824	1824	1824	1824	0
321	20241209	141000	583524920	1824	1824	1824	1824	0
322	20241209	140900	583524920	1824	1824	1824	1824	100
323	20241209	140800	583342520	1820	1824	1824	1820	1201
324	20241209	140700	581151900	1824	1821	1825	1820	816
325	20241209	140600	579666745	1826	1826	1826	1826	0
326	20241209	140500	579666745	1826	1826	1826	1826	7
327	20241209	140400	579653963	1820	1827	1827	1820	781
328	20241209	140300	578232529	1820	1821	1821	1820	6610
329	20241209	140200	566198419	1827	1822	1827	1821	1002
330	20241209	140100	564373413	1822	1827	1827	1822	3616
331	20241209	140000	557781598	1828	1828	1828	1828	4
332	20241209	135900	557774286	1829	1829	1829	1829	0
333	20241209	135800	557774286	1829	1829	1829	1829	0
334	20241209	135700	557774286	1829	1825	1829	1825	55
335	20241209	135600	557673699	1826	1830	1830	1825	1623
336	20241209	135500	554710112	1832	1832	1832	1832	0
337	20241209	135400	554710112	1832	1832	1832	1832	3119
338	20241209	135300	548996104	1832	1827	1832	1825	4241
339	20241209	135200	541241107	1828	1828	1828	1828	0
340	20241209	135100	541241107	1828	1828	1828	1828	0
341	20241209	135000	541241107	1828	1829	1829	1823	299
342	20241209	134900	540695784	1825	1828	1828	1825	73
343	20241209	134800	540562430	1828	1828	1828	1828	1
344	20241209	134700	540560602	1829	1829	1829	1829	0
345	20241209	134600	540560602	1829	1829	1829	1829	102
346	20241209	134500	540374044	1829	1825	1829	1825	101
347	20241209	134400	540189715	1829	1830	1830	1824	1109
348	20241209	134300	538166757	1831	1831	1831	1831	0
349	20241209	134200	538166757	1831	1831	1831	1831	0
350	20241209	134100	538166757	1831	1831	1831	1831	0
351	20241209	134000	538166757	1831	1830	1831	1830	366
352	20241209	133900	537496811	1831	1831	1831	1831	2
353	20241209	133800	537493149	1831	1825	1831	1824	191
354	20241209	133700	537143822	1833	1833	1833	1833	3
355	20241209	133600	537138323	1824	1824	1824	1824	0
356	20241209	133500	537138323	1824	1836	1836	1824	302
357	20241209	133400	536587463	1838	1838	1838	1838	0
358	20241209	133300	536587463	1838	1838	1838	1838	0
359	20241209	133200	536587463	1838	1838	1838	1838	0
360	20241209	133100	536587463	1838	1838	1838	1838	0
361	20241209	133000	536587463	1838	1834	1838	1822	2447
362	20241209	132900	532124341	1834	1834	1834	1834	1000
363	20241209	132800	530290341	1847	1847	1847	1847	0
364	20241209	132700	530290341	1847	1847	1847	1847	1
365	20241209	132600	530288494	1847	1847	1847	1847	88
366	20241209	132500	530125958	1848	1847	1849	1847	101
367	20241209	132400	529939323	1850	1850	1850	1850	0
368	20241209	132300	529939323	1850	1845	1850	1845	2813
369	20241209	132200	524744283	1845	1837	1845	1837	2195
370	20241209	132100	520702896	1837	1837	1837	1833	163
371	20241209	132000	520403753	1837	1828	1837	1828	310
372	20241209	131900	519837019	1839	1839	1839	1839	0
373	20241209	131800	519837019	1839	1839	1839	1839	0
374	20241209	131700	519837019	1839	1839	1839	1839	0
375	20241209	131600	519837019	1839	1839	1839	1839	115
376	20241209	131500	519625534	1839	1839	1839	1839	2
377	20241209	131400	519621856	1838	1838	1838	1838	0
378	20241209	131300	519621856	1838	1838	1838	1838	0
379	20241209	131200	519621856	1838	1838	1838	1838	0
380	20241209	131100	519621856	1838	1837	1838	1837	1772
381	20241209	131000	516365027	1837	1837	1837	1837	3
382	20241209	130900	516359516	1837	1827	1837	1825	326
383	20241209	130800	515762542	1836	1835	1836	1834	1424
384	20241209	130700	513148347	1835	1835	1835	1835	100
385	20241209	130600	512964847	1835	1835	1835	1835	0
386	20241209	130500	512964847	1835	1835	1835	1835	109
387	20241209	130400	512764832	1836	1836	1836	1836	0
388	20241209	130300	512764832	1836	1836	1836	1836	0
389	20241209	130200	512764832	1836	1834	1836	1834	1125
390	20241209	130100	510700186	1827	1836	1836	1827	391
391	20241209	130000	509983489	1836	1830	1836	1830	73
392	20241209	125900	509849887	1836	1836	1836	1836	2
393	20241209	125800	509846215	1829	1830	1830	1829	558
394	20241209	125700	508825133	1836	1835	1836	1835	200
395	20241209	125600	508457998	1836	1836	1836	1836	0
396	20241209	125500	508457998	1836	1836	1836	1836	0
397	20241209	125400	508457998	1836	1836	1836	1836	535
398	20241209	125300	507475738	1836	1836	1836	1836	1121
399	20241209	125200	505417582	1836	1836	1836	1836	2
400	20241209	125100	505413910	1829	1837	1838	1829	580
401	20241209	125000	504349009	1837	1837	1837	1837	27
402	20241209	124900	504299410	1837	1837	1837	1829	178
403	20241209	124800	503973824	1837	1829	1837	1829	109
404	20241209	124700	503774447	1837	1837	1837	1837	0
405	20241209	124600	503774447	1837	1836	1837	1836	190
406	20241209	124500	503425605	1836	1836	1836	1836	5
407	20241209	124400	503416425	1836	1836	1836	1836	2
408	20241209	124300	503412753	1829	1829	1829	1829	480
409	20241209	124200	502534833	1837	1837	1837	1837	0
410	20241209	124100	502534833	1837	1837	1837	1837	216
411	20241209	124000	502138041	1837	1837	1837	1837	0
412	20241209	123900	502138041	1837	1837	1837	1837	10
413	20241209	123800	502119671	1837	1837	1837	1837	0
414	20241209	123700	502119671	1837	1837	1837	1837	0
415	20241209	123600	502119671	1837	1837	1837	1837	0
416	20241209	123500	502119671	1837	1837	1837	1837	0
417	20241209	123400	502119671	1837	1837	1837	1837	0
418	20241209	123300	502119671	1837	1837	1837	1837	0
419	20241209	123200	502119671	1837	1837	1837	1837	456
420	20241209	123100	501281999	1829	1829	1829	1829	0
421	20241209	123000	501281999	1829	1837	1838	1829	800
422	20241209	122900	499814657	1838	1838	1838	1838	0
423	20241209	122800	499814657	1838	1833	1838	1831	2062
424	20241209	122700	496038270	1838	1838	1838	1838	0
425	20241209	122600	496038270	1838	1838	1838	1838	0
426	20241209	122500	496038270	1838	1838	1838	1838	0
427	20241209	122400	496038270	1838	1838	1838	1838	2
428	20241209	122300	496034594	1833	1833	1833	1833	534
429	20241209	122200	495055772	1833	1833	1833	1833	0
430	20241209	122100	495055772	1833	1839	1839	1832	127
431	20241209	122000	494823040	1833	1833	1833	1833	188
432	20241209	121900	494478436	1833	1833	1833	1833	10
433	20241209	121800	494460106	1840	1840	1840	1840	0
434	20241209	121700	494460106	1840	1840	1840	1840	0
435	20241209	121600	494460106	1840	1840	1840	1840	0
436	20241209	121500	494460106	1840	1840	1840	1840	439
437	20241209	121400	493652346	1840	1840	1840	1840	0
438	20241209	121300	493652346	1840	1840	1840	1840	0
439	20241209	121200	493652346	1840	1840	1840	1840	753
440	20241209	121100	492266826	1840	1840	1840	1840	247
441	20241209	121000	491812346	1842	1842	1842	1842	0
442	20241209	120900	491812346	1842	1842	1842	1842	0
443	20241209	120800	491812346	1842	1842	1842	1842	0
444	20241209	120700	491812346	1842	1842	1842	1842	2
445	20241209	120600	491808662	1830	1830	1830	1830	1
446	20241209	120500	491806832	1848	1832	1848	1832	504
447	20241209	120400	490882129	1831	1823	1831	1823	36
448	20241209	120300	490816221	1831	1823	1831	1823	246
449	20241209	120200	490367747	1831	1823	1831	1823	30
450	20241209	120100	490313041	1832	1832	1832	1832	2
451	20241209	120000	490309377	1831	1831	1831	1831	0
452	20241209	115900	490309377	1831	1831	1831	1831	300
453	20241209	115800	489760077	1832	1832	1832	1832	0
454	20241209	115700	489760077	1832	1832	1832	1832	0
455	20241209	115600	489760077	1832	1832	1832	1832	0
456	20241209	115500	489760077	1832	1832	1832	1832	0
457	20241209	115400	489760077	1832	1832	1832	1832	0
458	20241209	115300	489760077	1832	1832	1832	1832	10
459	20241209	115200	489741757	1833	1833	1833	1833	0
460	20241209	115100	489741757	1833	1833	1833	1833	0
461	20241209	115000	489741757	1833	1829	1833	1829	5935
462	20241209	114900	478880609	1829	1828	1829	1828	1823
463	20241209	114800	475546865	1828	1820	1828	1820	25
464	20241209	114700	475501349	1830	1830	1830	1830	0
465	20241209	114600	475501349	1830	1830	1830	1830	5
466	20241209	114500	475492199	1830	1830	1830	1830	1
467	20241209	114400	475490369	1831	1830	1831	1830	48
468	20241209	114300	475402524	1817	1826	1826	1817	2500
469	20241209	114200	470848119	1834	1834	1834	1834	0
470	20241209	114100	470848119	1834	1834	1834	1834	0
471	20241209	114000	470848119	1834	1834	1834	1834	0
472	20241209	113900	470848119	1834	1833	1834	1833	900
473	20241209	113800	469197542	1826	1834	1834	1826	978
474	20241209	113700	467410107	1834	1834	1834	1827	519
475	20241209	113600	466461761	1834	1827	1834	1826	547
476	20241209	113500	465462211	1834	1834	1834	1834	163
477	20241209	113400	465163269	1834	1834	1834	1834	0
478	20241209	113300	465163269	1834	1834	1834	1834	100
479	20241209	113200	464979869	1834	1831	1834	1831	100
480	20241209	113100	464796693	1831	1831	1831	1831	0
481	20241209	113000	464796693	1831	1831	1831	1831	2
482	20241209	112900	464793031	1829	1829	1829	1829	0
483	20241209	112800	464793031	1829	1827	1830	1825	3126
484	20241209	112700	459075832	1827	1827	1827	1827	10
485	20241209	112600	459057562	1827	1827	1827	1827	1
486	20241209	112500	459055735	1826	1824	1826	1824	128
487	20241209	112400	458822169	1823	1823	1823	1823	33
488	20241209	112300	458762010	1823	1823	1823	1823	0
489	20241209	112200	458762010	1823	1823	1823	1823	888
490	20241209	112100	457143186	1828	1828	1828	1828	488
491	20241209	112000	456251122	1821	1821	1821	1821	1
492	20241209	111900	456249301	1820	1821	1821	1820	41
493	20241209	111800	456174654	1820	1820	1820	1820	0
494	20241209	111700	456174654	1820	1828	1832	1820	9148
495	20241209	111600	439501506	1839	1839	1839	1839	160
496	20241209	111500	439207266	1839	1839	1839	1839	0
497	20241209	111400	439207266	1839	1839	1839	1839	20
498	20241209	111300	439170486	1839	1839	1839	1839	2
499	20241209	111200	439166808	1828	1839	1839	1828	3236
500	20241209	111100	433245484	1841	1841	1841	1841	0
501	20241209	111000	433245484	1841	1841	1841	1841	0
502	20241209	110900	433245484	1841	1841	1841	1841	5
503	20241209	110800	433236279	1841	1841	1841	1841	0
504	20241209	110700	433236279	1841	1841	1841	1841	122
505	20241209	110600	433011677	1840	1840	1841	1840	184
506	20241209	110500	432673072	1839	1838	1839	1838	479
507	20241209	110400	431792195	1829	1837	1837	1829	30520
508	20241209	110300	375970757	1837	1837	1837	1837	4
509	20241209	110200	375963409	1836	1836	1836	1836	516
510	20241209	110100	375016033	1835	1835	1835	1835	0
511	20241209	110000	375016033	1835	1828	1835	1828	90
512	20241209	105900	374851240	1826	1826	1826	1826	100
513	20241209	105800	374668640	1830	1830	1830	1830	200
514	20241209	105700	374302640	1838	1838	1838	1838	0
515	20241209	105600	374302640	1838	1826	1838	1826	623
516	20241209	105500	373165018	1826	1826	1826	1826	100
517	20241209	105400	372982418	1839	1839	1839	1839	100
518	20241209	105300	372798518	1839	1839	1839	1839	10
519	20241209	105200	372780128	1843	1843	1843	1843	1
520	20241209	105100	372778285	1843	1843	1843	1843	2
521	20241209	105000	372774599	1822	1850	1850	1821	9430
522	20241209	104900	355526793	1850	1850	1850	1850	0
523	20241209	104800	355526793	1850	1850	1850	1850	0
524	20241209	104700	355526793	1850	1850	1850	1850	0
525	20241209	104600	355526793	1850	1849	1850	1849	407
526	20241209	104500	354773897	1851	1844	1851	1834	7004
527	20241209	104400	341850306	1843	1842	1843	1842	1002
528	20241209	104300	340004119	1832	1842	1842	1832	298
529	20241209	104200	339458048	1843	1843	1843	1843	0
530	20241209	104100	339458048	1843	1843	1843	1843	550
531	20241209	104000	338444398	1843	1842	1843	1842	1591
532	20241209	103900	335512315	1842	1842	1842	1842	220
533	20241209	103800	335107075	1842	1842	1842	1842	2
534	20241209	103700	335103391	1832	1843	1843	1832	638
535	20241209	103600	333933465	1843	1836	1843	1834	102
536	20241209	103500	333746327	1843	1842	1843	1842	24
537	20241209	103400	333702117	1842	1842	1842	1842	100
538	20241209	103300	333517917	1842	1842	1842	1842	5
539	20241209	103200	333508707	1843	1843	1843	1843	10
540	20241209	103100	333490277	1842	1842	1842	1842	0
541	20241209	103000	333490277	1842	1841	1842	1841	2000
542	20241209	102900	329806369	1834	1838	1838	1834	1160
543	20241209	102800	327675831	1842	1842	1842	1842	4
544	20241209	102700	327668463	1842	1842	1842	1842	20
545	20241209	102600	327631623	1842	1842	1842	1842	10
546	20241209	102500	327613203	1843	1843	1843	1843	2711
547	20241209	102400	322616830	1843	1843	1843	1843	100
548	20241209	102300	322432530	1843	1843	1843	1843	151
549	20241209	102200	322154237	1843	1843	1843	1843	20
550	20241209	102100	322117377	1843	1843	1843	1843	0
551	20241209	102000	322117377	1843	1843	1843	1843	0
552	20241209	101900	322117377	1843	1842	1843	1837	783
553	20241209	101800	320678052	1843	1842	1843	1842	190
554	20241209	101700	320328070	1843	1843	1843	1843	3
555	20241209	101600	320322541	1842	1842	1842	1842	34
556	20241209	101500	320259913	1843	1843	1843	1843	7
557	20241209	101400	320247012	1842	1843	1844	1842	5562
558	20241209	101300	309995690	1840	1837	1840	1834	8111
559	20241209	101200	295080250	1832	1834	1834	1832	550
560	20241209	101100	294072105	1835	1838	1838	1835	106
561	20241209	101000	293877285	1840	1840	1840	1840	0
562	20241209	100900	293877285	1840	1834	1840	1834	4
563	20241209	100800	293869931	1840	1840	1840	1840	2087
564	20241209	100700	290029851	1841	1833	1841	1833	1037
565	20241209	100600	288121851	1833	1833	1833	1833	96
566	20241209	100500	287945883	1843	1832	1843	1832	2
567	20241209	100400	287942208	1837	1843	1843	1837	1021
568	20241209	100300	286064625	1843	1843	1843	1843	4
569	20241209	100200	286057253	1843	1843	1843	1843	542
570	20241209	100100	285058347	1843	1843	1843	1843	4
571	20241209	100000	285050975	1845	1845	1845	1845	252
572	20241209	095900	284586035	1845	1839	1845	1836	1378
573	20241209	095800	282045467	1828	1828	1828	1828	0
574	20241209	095700	282045467	1828	1828	1828	1828	0
575	20241209	095600	282045467	1828	1830	1840	1828	3013
576	20241209	095500	276529292	1830	1830	1830	1830	221
577	20241209	095400	276124862	1842	1843	1843	1842	6
578	20241209	095300	276113805	1834	1834	1834	1834	202
579	20241209	095200	275743337	1834	1851	1851	1834	913
580	20241209	095100	274066321	1839	1846	1856	1839	512
581	20241209	095000	273124439	1857	1853	1857	1845	4259
582	20241209	094900	265247327	1860	1860	1860	1860	0
583	20241209	094800	265247327	1860	1863	1863	1853	639
584	20241209	094700	264056973	1862	1863	1863	1851	7078
585	20241209	094600	250883752	1863	1838	1863	1838	4424
586	20241209	094500	242727479	1838	1833	1838	1833	6833
587	20241209	094400	230195774	1833	1828	1833	1828	2578
588	20241209	094300	225479125	1827	1821	1827	1810	4796
589	20241209	094200	216781152	1824	1824	1827	1822	3074
590	20241209	094100	211174036	1829	1832	1832	1826	2064
591	20241209	094000	207402157	1833	1833	1834	1825	3392
592	20241209	093900	201204629	1840	1840	1840	1840	5
593	20241209	093800	201195429	1844	1825	1844	1824	596
594	20241209	093700	200108109	1835	1835	1835	1835	1612
595	20241209	093600	197150089	1849	1848	1849	1848	5309
596	20241209	093500	187338757	1848	1839	1848	1822	468
597	20241209	093400	186483999	1836	1865	1865	1836	524
598	20241209	093300	185516308	1861	1841	1861	1841	1400
599	20241209	093200	182912962	1850	1841	1850	1841	4273
600	20241209	093100	175044455	1821	1846	1850	1821	5548
601	20241209	093000	164916165	1823	1844	1847	1821	401
602	20241209	092900	164183105	1849	1861	1869	1772	19776
603	20241209	092800	127605326	1861	1865	1865	1861	1029
604	20241209	092700	125688573	1869	1870	1870	1866	927
605	20241209	092600	123956168	1871	1871	1871	1871	1000
606	20241209	092500	122085168	1870	1872	1882	1870	1139
607	20241209	092400	119953551	1883	1883	1884	1883	2139
608	20241209	092300	115925001	1884	1884	1884	1884	0
609	20241209	092200	115925001	1884	1882	1884	1882	316
610	20241209	092100	115329820	1883	1887	1888	1871	9032
611	20241209	092000	98402253	1888	1888	1888	1888	0
612	20241209	091900	98402253	1888	1877	1888	1877	166
613	20241209	091800	98090649	1877	1890	1890	1877	383
614	20241209	091700	97371719	1872	1881	1897	1872	2732
615	20241209	091600	92255772	1881	1882	1882	1873	5256
616	20241209	091500	82379315	1883	1889	1901	1883	1068
617	20241209	091400	80351114	1901	1903	1903	1890	1010
618	20241209	091300	78432119	1885	1900	1900	1885	1196
619	20241209	091200	76162652	1903	1900	1903	1900	1002
620	20241209	091100	74258846	1900	1891	1903	1885	3627
621	20241209	091000	67393250	1892	1907	1907	1892	97
622	20241209	090900	67209426	1909	1909	1909	1908	1010
623	20241209	090800	65281811	1909	1878	1909	1878	1001
624	20241209	090700	63386402	1896	1887	1896	1876	784
625	20241209	090600	61904646	1889	1897	1897	1889	131
626	20241209	090500	61656785	1900	1907	1909	1899	1368
627	20241209	090400	59055512	1909	1914	1926	1909	1787
628	20241209	090300	55640765	1915	1917	1918	1915	3691
629	20241209	090200	48566529	1917	1921	1922	1917	4950
630	20241209	090100	39061696	1920	1943	1943	1920	15486
631	20241209	090000	9266121	1941	1942	1979	1940	4257