KissMeData/033310/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	191800	138202855	1694	1694	1694	1694	2260
3	20241209	191700	138202855	1694	1694	1694	1694	0
4	20241209	191600	138202855	1694	1694	1694	1694	0
5	20241209	191500	138202855	1694	1694	1694	1694	0
6	20241209	191400	138202855	1694	1694	1694	1694	0
7	20241209	191300	138202855	1694	1694	1694	1694	0
8	20241209	191200	138202855	1694	1694	1694	1694	0
9	20241209	191100	138202855	1694	1694	1694	1694	0
10	20241209	191000	138202855	1694	1694	1694	1694	0
11	20241209	190900	138202855	1694	1694	1694	1694	0
12	20241209	190800	138202855	1694	1694	1694	1694	0
13	20241209	190700	138202855	1694	1694	1694	1694	0
14	20241209	190600	138202855	1694	1694	1694	1694	0
15	20241209	190500	138202855	1694	1694	1694	1694	0
16	20241209	190400	138202855	1694	1694	1694	1694	0
17	20241209	190300	138202855	1694	1694	1694	1694	0
18	20241209	190200	138202855	1694	1694	1694	1694	0
19	20241209	190100	138202855	1694	1694	1694	1694	0
20	20241209	190000	138202855	1694	1694	1694	1694	0
21	20241209	185900	138202855	1694	1694	1694	1694	0
22	20241209	185800	138202855	1694	1694	1694	1694	0
23	20241209	185700	138202855	1694	1694	1694	1694	0
24	20241209	185600	138202855	1694	1694	1694	1694	0
25	20241209	185500	138202855	1694	1694	1694	1694	0
26	20241209	185400	138202855	1694	1694	1694	1694	0
27	20241209	185300	138202855	1694	1694	1694	1694	0
28	20241209	185200	138202855	1694	1694	1694	1694	0
29	20241209	185100	138202855	1694	1694	1694	1694	0
30	20241209	185000	138202855	1694	1694	1694	1694	0
31	20241209	184900	138202855	1694	1694	1694	1694	0
32	20241209	184800	138202855	1694	1694	1694	1694	2260
33	20241209	184700	138202855	1694	1694	1694	1694	0
34	20241209	184600	138202855	1694	1694	1694	1694	0
35	20241209	184500	138202855	1694	1694	1694	1694	0
36	20241209	184400	138202855	1694	1694	1694	1694	0
37	20241209	184300	138202855	1694	1694	1694	1694	0
38	20241209	184200	138202855	1694	1694	1694	1694	0
39	20241209	184100	138202855	1694	1694	1694	1694	0
40	20241209	184000	138202855	1694	1694	1694	1694	0
41	20241209	183900	138202855	1694	1694	1694	1694	0
42	20241209	183800	138202855	1694	1694	1694	1694	0
43	20241209	183700	138202855	1694	1694	1694	1694	0
44	20241209	183600	138202855	1694	1694	1694	1694	0
45	20241209	183500	138202855	1694	1694	1694	1694	0
46	20241209	183400	138202855	1694	1694	1694	1694	0
47	20241209	183300	138202855	1694	1694	1694	1694	0
48	20241209	183200	138202855	1694	1694	1694	1694	0
49	20241209	183100	138202855	1694	1694	1694	1694	0
50	20241209	183000	138202855	1694	1694	1694	1694	0
51	20241209	182900	138202855	1694	1694	1694	1694	0
52	20241209	182800	138202855	1694	1694	1694	1694	0
53	20241209	182700	138202855	1694	1694	1694	1694	0
54	20241209	182600	138202855	1694	1694	1694	1694	0
55	20241209	182500	138202855	1694	1694	1694	1694	0
56	20241209	182400	138202855	1694	1694	1694	1694	0
57	20241209	182300	138202855	1694	1694	1694	1694	0
58	20241209	182200	138202855	1694	1694	1694	1694	0
59	20241209	182100	138202855	1694	1694	1694	1694	0
60	20241209	182000	138202855	1694	1694	1694	1694	0
61	20241209	181900	138202855	1694	1694	1694	1694	0
62	20241209	181800	138202855	1694	1694	1694	1694	2260
63	20241209	181700	138202855	1694	1694	1694	1694	0
64	20241209	181600	138202855	1694	1694	1694	1694	0
65	20241209	181500	138202855	1694	1694	1694	1694	0
66	20241209	181400	138202855	1694	1694	1694	1694	0
67	20241209	181300	138202855	1694	1694	1694	1694	0
68	20241209	181200	138202855	1694	1694	1694	1694	0
69	20241209	181100	138202855	1694	1694	1694	1694	0
70	20241209	181000	138202855	1694	1694	1694	1694	0
71	20241209	180900	138202855	1694	1694	1694	1694	0
72	20241209	180800	138202855	1694	1694	1694	1694	0
73	20241209	180700	138202855	1694	1694	1694	1694	0
74	20241209	180600	138202855	1694	1694	1694	1694	0
75	20241209	180500	138202855	1694	1694	1694	1694	0
76	20241209	180400	138202855	1694	1694	1694	1694	0
77	20241209	180300	138202855	1694	1694	1694	1694	0
78	20241209	180200	138202855	1694	1694	1694	1694	0
79	20241209	180100	138202855	1694	1694	1694	1694	0
80	20241209	180000	138202855	1694	1694	1694	1694	0
81	20241209	175900	138202855	1694	1694	1694	1694	0
82	20241209	175800	138202855	1694	1694	1694	1694	0
83	20241209	175700	138202855	1694	1694	1694	1694	0
84	20241209	175600	138202855	1694	1694	1694	1694	0
85	20241209	175500	138202855	1694	1694	1694	1694	0
86	20241209	175400	138202855	1694	1694	1694	1694	0
87	20241209	175300	138202855	1694	1694	1694	1694	0
88	20241209	175200	138202855	1694	1694	1694	1694	0
89	20241209	175100	138202855	1694	1694	1694	1694	0
90	20241209	175000	138202855	1694	1694	1694	1694	0
91	20241209	174900	138202855	1694	1694	1694	1694	0
92	20241209	174800	138202855	1694	1694	1694	1694	2260
93	20241209	174700	138202855	1694	1694	1694	1694	0
94	20241209	174600	138202855	1694	1694	1694	1694	0
95	20241209	174500	138202855	1694	1694	1694	1694	0
96	20241209	174400	138202855	1694	1694	1694	1694	0
97	20241209	174300	138202855	1694	1694	1694	1694	0
98	20241209	174200	138202855	1694	1694	1694	1694	0
99	20241209	174100	138202855	1694	1694	1694	1694	0
100	20241209	174000	138202855	1694	1694	1694	1694	0
101	20241209	173900	138202855	1694	1694	1694	1694	0
102	20241209	173800	138202855	1694	1694	1694	1694	0
103	20241209	173700	138202855	1694	1694	1694	1694	0
104	20241209	173600	138202855	1694	1694	1694	1694	0
105	20241209	173500	138202855	1694	1694	1694	1694	0
106	20241209	173400	138202855	1694	1694	1694	1694	0
107	20241209	173300	138202855	1694	1694	1694	1694	0
108	20241209	173200	138202855	1694	1694	1694	1694	0
109	20241209	173100	138202855	1694	1694	1694	1694	0
110	20241209	173000	138202855	1694	1694	1694	1694	0
111	20241209	172900	138202855	1694	1694	1694	1694	0
112	20241209	172800	138202855	1694	1694	1694	1694	0
113	20241209	172700	138202855	1694	1694	1694	1694	0
114	20241209	172600	138202855	1694	1694	1694	1694	0
115	20241209	172500	138202855	1694	1694	1694	1694	0
116	20241209	172400	138202855	1694	1694	1694	1694	0
117	20241209	172300	138202855	1694	1694	1694	1694	0
118	20241209	172200	138202855	1694	1694	1694	1694	0
119	20241209	172100	138202855	1694	1694	1694	1694	0
120	20241209	172000	138202855	1694	1694	1694	1694	0
121	20241209	171900	138202855	1694	1694	1694	1694	0
122	20241209	171800	138202855	1694	1694	1694	1694	2260
123	20241209	171700	138202855	1694	1694	1694	1694	0
124	20241209	171600	138202855	1694	1694	1694	1694	0
125	20241209	171500	138202855	1694	1694	1694	1694	0
126	20241209	171400	138202855	1694	1694	1694	1694	0
127	20241209	171300	138202855	1694	1694	1694	1694	0
128	20241209	171200	138202855	1694	1694	1694	1694	0
129	20241209	171100	138202855	1694	1694	1694	1694	0
130	20241209	171000	138202855	1694	1694	1694	1694	0
131	20241209	170900	138202855	1694	1694	1694	1694	0
132	20241209	170800	138202855	1694	1694	1694	1694	0
133	20241209	170700	138202855	1694	1694	1694	1694	0
134	20241209	170600	138202855	1694	1694	1694	1694	0
135	20241209	170500	138202855	1694	1694	1694	1694	0
136	20241209	170400	138202855	1694	1694	1694	1694	0
137	20241209	170300	138202855	1694	1694	1694	1694	0
138	20241209	170200	138202855	1694	1694	1694	1694	0
139	20241209	170100	138202855	1694	1694	1694	1694	0
140	20241209	170000	138202855	1694	1694	1694	1694	0
141	20241209	165900	138202855	1694	1694	1694	1694	0
142	20241209	165800	138202855	1694	1694	1694	1694	0
143	20241209	165700	138202855	1694	1694	1694	1694	0
144	20241209	165600	138202855	1694	1694	1694	1694	0
145	20241209	165500	138202855	1694	1694	1694	1694	0
146	20241209	165400	138202855	1694	1694	1694	1694	0
147	20241209	165300	138202855	1694	1694	1694	1694	0
148	20241209	165200	138202855	1694	1694	1694	1694	0
149	20241209	165100	138202855	1694	1694	1694	1694	0
150	20241209	165000	138202855	1694	1694	1694	1694	0
151	20241209	164900	138202855	1694	1694	1694	1694	0
152	20241209	164800	138202855	1694	1694	1694	1694	2260
153	20241209	164700	138202855	1694	1694	1694	1694	0
154	20241209	164600	138202855	1694	1694	1694	1694	0
155	20241209	164500	138202855	1694	1694	1694	1694	0
156	20241209	164400	138202855	1694	1694	1694	1694	0
157	20241209	164300	138202855	1694	1694	1694	1694	0
158	20241209	164200	138202855	1694	1694	1694	1694	0
159	20241209	164100	138202855	1694	1694	1694	1694	0
160	20241209	164000	138202855	1694	1694	1694	1694	0
161	20241209	163900	138202855	1694	1694	1694	1694	0
162	20241209	163800	138202855	1694	1694	1694	1694	0
163	20241209	163700	138202855	1694	1694	1694	1694	0
164	20241209	163600	138202855	1694	1694	1694	1694	0
165	20241209	163500	138202855	1694	1694	1694	1694	0
166	20241209	163400	138202855	1694	1694	1694	1694	0
167	20241209	163300	138202855	1694	1694	1694	1694	0
168	20241209	163200	138202855	1694	1694	1694	1694	0
169	20241209	163100	138202855	1694	1694	1694	1694	0
170	20241209	163000	138202855	1694	1694	1694	1694	0
171	20241209	162900	138202855	1694	1694	1694	1694	0
172	20241209	162800	138202855	1694	1694	1694	1694	0
173	20241209	162700	138202855	1694	1694	1694	1694	0
174	20241209	162600	138202855	1694	1694	1694	1694	0
175	20241209	162500	138202855	1694	1694	1694	1694	0
176	20241209	162400	138202855	1694	1694	1694	1694	0
177	20241209	162300	138202855	1694	1694	1694	1694	0
178	20241209	162200	138202855	1694	1694	1694	1694	0
179	20241209	162100	138202855	1694	1694	1694	1694	0
180	20241209	162000	138202855	1694	1694	1694	1694	0
181	20241209	161900	138202855	1694	1694	1694	1694	0
182	20241209	161800	138202855	1694	1694	1694	1694	2260
183	20241209	161700	138202855	1694	1694	1694	1694	0
184	20241209	161600	138202855	1694	1694	1694	1694	0
185	20241209	161500	138202855	1694	1694	1694	1694	0
186	20241209	161400	138202855	1694	1694	1694	1694	0
187	20241209	161300	138202855	1694	1694	1694	1694	0
188	20241209	161200	138202855	1694	1694	1694	1694	0
189	20241209	161100	138202855	1694	1694	1694	1694	0
190	20241209	161000	138202855	1694	1694	1694	1694	0
191	20241209	160900	138202855	1694	1694	1694	1694	0
192	20241209	160800	138202855	1694	1694	1694	1694	0
193	20241209	160700	138202855	1694	1694	1694	1694	0
194	20241209	160600	138202855	1694	1694	1694	1694	0
195	20241209	160500	138202855	1694	1694	1694	1694	0
196	20241209	160400	138202855	1694	1694	1694	1694	0
197	20241209	160300	138202855	1694	1694	1694	1694	0
198	20241209	160200	138202855	1694	1694	1694	1694	0
199	20241209	160100	138202855	1694	1694	1694	1694	0
200	20241209	160000	138202855	1694	1694	1694	1694	0
201	20241209	155900	138202855	1694	1694	1694	1694	0
202	20241209	155800	138202855	1694	1694	1694	1694	0
203	20241209	155700	138202855	1694	1694	1694	1694	0
204	20241209	155600	138202855	1694	1694	1694	1694	0
205	20241209	155500	138202855	1694	1694	1694	1694	0
206	20241209	155400	138202855	1694	1694	1694	1694	0
207	20241209	155300	138202855	1694	1694	1694	1694	0
208	20241209	155200	138202855	1694	1694	1694	1694	0
209	20241209	155100	138202855	1694	1694	1694	1694	0
210	20241209	155000	138202855	1694	1694	1694	1694	0
211	20241209	154900	138202855	1694	1694	1694	1694	0
212	20241209	154800	138202855	1694	1694	1694	1694	2260
213	20241209	154700	138202855	1694	1694	1694	1694	0
214	20241209	154600	138202855	1694	1694	1694	1694	0
215	20241209	154500	138202855	1694	1694	1694	1694	0
216	20241209	154400	138202855	1694	1694	1694	1694	0
217	20241209	154300	138202855	1694	1694	1694	1694	0
218	20241209	154200	138202855	1694	1694	1694	1694	0
219	20241209	154100	138202855	1694	1694	1694	1694	0
220	20241209	154000	138202855	1694	1694	1694	1694	0
221	20241209	153900	138202855	1694	1694	1694	1694	0
222	20241209	153800	138202855	1694	1694	1694	1694	0
223	20241209	153700	138202855	1694	1694	1694	1694	0
224	20241209	153600	138202855	1694	1694	1694	1694	0
225	20241209	153500	138202855	1694	1694	1694	1694	0
226	20241209	153400	138202855	1694	1694	1694	1694	0
227	20241209	153300	138202855	1694	1694	1694	1694	0
228	20241209	153200	138202855	1694	1694	1694	1694	0
229	20241209	153100	138202855	1694	1694	1694	1694	0
230	20241209	153000	138202855	1694	1694	1694	1694	2260
231	20241209	152900	134374415	1694	1694	1694	1694	0
232	20241209	152800	134374415	1694	1694	1694	1694	0
233	20241209	152700	134374415	1694	1694	1694	1694	0
234	20241209	152600	134374415	1694	1694	1694	1694	0
235	20241209	152500	134374415	1694	1694	1694	1694	0
236	20241209	152400	134374415	1694	1694	1694	1694	0
237	20241209	152300	134374415	1694	1694	1694	1694	0
238	20241209	152200	134374415	1694	1694	1694	1694	0
239	20241209	152100	134374415	1694	1694	1694	1694	0
240	20241209	152000	134374415	1694	1694	1694	1694	0
241	20241209	151900	134374415	1694	1694	1694	1694	210
242	20241209	151800	134018675	1695	1695	1695	1695	100
243	20241209	151700	133849175	1695	1705	1705	1695	450
244	20241209	151600	133084225	1708	1708	1708	1708	5
245	20241209	151500	133075685	1708	1708	1708	1708	180
246	20241209	151400	132768245	1708	1708	1708	1708	0
247	20241209	151300	132768245	1708	1708	1708	1708	0
248	20241209	151200	132768245	1708	1708	1708	1708	18
249	20241209	151100	132737501	1710	1707	1710	1707	532
250	20241209	151000	131828265	1710	1710	1710	1710	100
251	20241209	150900	131657265	1714	1714	1714	1714	0
252	20241209	150800	131657265	1714	1714	1714	1714	0
253	20241209	150700	131657265	1714	1714	1714	1714	0
254	20241209	150600	131657265	1714	1714	1714	1714	0
255	20241209	150500	131657265	1714	1714	1714	1714	5
256	20241209	150400	131648695	1714	1714	1714	1714	7
257	20241209	150300	131636697	1714	1714	1714	1714	100
258	20241209	150200	131465297	1714	1716	1716	1672	2559
259	20241209	150100	127168544	1717	1717	1717	1717	2
260	20241209	150000	127165110	1716	1715	1716	1715	871
261	20241209	145900	125670520	1715	1715	1716	1715	689
262	20241209	145800	124488864	1716	1716	1716	1716	0
263	20241209	145700	124488864	1716	1716	1716	1716	0
264	20241209	145600	124488864	1716	1714	1716	1714	52
265	20241209	145500	124399676	1695	1697	1697	1695	45
266	20241209	145400	124323399	1699	1701	1701	1699	355
267	20241209	145300	123719770	1714	1714	1714	1714	0
268	20241209	145200	123719770	1714	1714	1714	1714	50
269	20241209	145100	123634070	1716	1716	1716	1716	0
270	20241209	145000	123634070	1716	1716	1716	1716	2
271	20241209	144900	123630638	1714	1715	1716	1714	122
272	20241209	144800	123421517	1715	1715	1715	1715	0
273	20241209	144700	123421517	1715	1715	1715	1715	2
274	20241209	144600	123418087	1714	1714	1714	1714	152
275	20241209	144500	123157559	1714	1714	1715	1714	73
276	20241209	144400	123032435	1714	1714	1714	1714	150
277	20241209	144300	122775335	1714	1714	1714	1714	100
278	20241209	144200	122603935	1714	1714	1714	1714	50
279	20241209	144100	122518235	1714	1714	1714	1714	196
280	20241209	144000	122182291	1714	1714	1714	1714	0
281	20241209	143900	122182291	1714	1714	1714	1714	0
282	20241209	143800	122182291	1714	1714	1714	1714	0
283	20241209	143700	122182291	1714	1713	1715	1713	101
284	20241209	143600	122009185	1713	1713	1713	1713	0
285	20241209	143500	122009185	1713	1713	1713	1713	2
286	20241209	143400	122005759	1713	1713	1713	1713	0
287	20241209	143300	122005759	1713	1713	1713	1713	0
288	20241209	143200	122005759	1713	1713	1713	1713	0
289	20241209	143100	122005759	1713	1713	1713	1713	0
290	20241209	143000	122005759	1713	1713	1713	1713	0
291	20241209	142900	122005759	1713	1713	1713	1713	0
292	20241209	142800	122005759	1713	1713	1713	1713	0
293	20241209	142700	122005759	1713	1713	1713	1713	2
294	20241209	142600	122002333	1713	1713	1713	1713	0
295	20241209	142500	122002333	1713	1713	1713	1713	1
296	20241209	142400	122000620	1713	1713	1713	1713	2
297	20241209	142300	121997194	1714	1714	1714	1714	0
298	20241209	142200	121997194	1714	1714	1714	1714	0
299	20241209	142100	121997194	1714	1705	1714	1705	5
300	20241209	142000	121988643	1705	1704	1705	1704	131
301	20241209	141900	121765364	1704	1704	1704	1704	891
302	20241209	141800	120247100	1704	1704	1704	1704	0
303	20241209	141700	120247100	1704	1704	1704	1704	2
304	20241209	141600	120243692	1699	1699	1699	1699	0
305	20241209	141500	120243692	1699	1699	1699	1699	0
306	20241209	141400	120243692	1699	1700	1704	1699	528
307	20241209	141300	119345226	1700	1700	1700	1700	0
308	20241209	141200	119345226	1700	1700	1700	1700	2
309	20241209	141100	119341826	1699	1699	1700	1699	369
310	20241209	141000	118714893	1699	1699	1699	1699	1
311	20241209	140900	118713194	1699	1699	1699	1699	0
312	20241209	140800	118713194	1699	1699	1699	1699	0
313	20241209	140700	118713194	1699	1699	1699	1699	0
314	20241209	140600	118713194	1699	1699	1699	1699	2
315	20241209	140500	118709796	1700	1701	1701	1700	847
316	20241209	140400	117269894	1704	1704	1704	1704	2
317	20241209	140300	117266486	1705	1705	1705	1705	0
318	20241209	140200	117266486	1705	1705	1705	1705	0
319	20241209	140100	117266486	1705	1705	1705	1705	0
320	20241209	140000	117266486	1705	1705	1705	1705	0
321	20241209	135900	117266486	1705	1705	1705	1705	200
322	20241209	135800	116925486	1705	1705	1705	1705	4
323	20241209	135700	116918666	1705	1700	1705	1700	334
324	20241209	135600	116350856	1700	1700	1700	1700	5
325	20241209	135500	116342356	1700	1700	1700	1700	0
326	20241209	135400	116342356	1700	1700	1700	1700	589
327	20241209	135300	115341056	1700	1700	1700	1700	251
328	20241209	135200	114914356	1700	1699	1700	1699	653
329	20241209	135100	113804552	1700	1698	1700	1698	550
330	20241209	135000	112869694	1698	1698	1698	1698	0
331	20241209	134900	112869694	1698	1698	1698	1698	2
332	20241209	134800	112866298	1684	1684	1684	1684	38
333	20241209	134700	112802306	1699	1699	1699	1699	5
334	20241209	134600	112793811	1699	1694	1699	1694	2256
335	20241209	134500	108967830	1694	1694	1694	1694	0
336	20241209	134400	108967830	1694	1694	1694	1694	8
337	20241209	134300	108954278	1694	1694	1694	1694	0
338	20241209	134200	108954278	1694	1694	1694	1694	2
339	20241209	134100	108950890	1684	1684	1684	1684	6
340	20241209	134000	108940786	1695	1690	1696	1683	254
341	20241209	133900	108512732	1696	1695	1696	1695	1344
342	20241209	133800	106234396	1695	1695	1695	1695	350
343	20241209	133700	105641146	1695	1695	1695	1695	0
344	20241209	133600	105641146	1695	1695	1695	1695	40
345	20241209	133500	105573346	1696	1696	1696	1696	1
346	20241209	133400	105571650	1696	1694	1696	1694	3374
347	20241209	133300	99849798	1696	1696	1696	1696	0
348	20241209	133200	99849798	1696	1696	1696	1696	0
349	20241209	133100	99849798	1696	1696	1696	1696	0
350	20241209	133000	99849798	1696	1696	1696	1696	350
351	20241209	132900	99256198	1696	1696	1696	1696	0
352	20241209	132800	99256198	1696	1696	1696	1696	10
353	20241209	132700	99239238	1695	1695	1695	1695	200
354	20241209	132600	98900238	1695	1695	1695	1695	0
355	20241209	132500	98900238	1695	1686	1695	1686	35
356	20241209	132400	98841210	1695	1695	1695	1695	0
357	20241209	132300	98841210	1695	1695	1695	1695	30
358	20241209	132200	98790360	1695	1695	1695	1695	5
359	20241209	132100	98781885	1695	1695	1695	1695	0
360	20241209	132000	98781885	1695	1695	1695	1695	2
361	20241209	131900	98778495	1694	1685	1694	1685	153
362	20241209	131800	98520105	1683	1683	1683	1683	0
363	20241209	131700	98520105	1683	1683	1683	1683	146
364	20241209	131600	98274387	1683	1683	1683	1683	0
365	20241209	131500	98274387	1683	1683	1683	1683	0
366	20241209	131400	98274387	1683	1683	1683	1683	0
367	20241209	131300	98274387	1683	1683	1683	1683	0
368	20241209	131200	98274387	1683	1684	1684	1683	110
369	20241209	131100	98089157	1682	1682	1682	1682	5
370	20241209	131000	98080747	1691	1691	1691	1691	0
371	20241209	130900	98080747	1691	1691	1691	1691	0
372	20241209	130800	98080747	1691	1691	1691	1691	2
373	20241209	130700	98077365	1696	1696	1696	1696	0
374	20241209	130600	98077365	1696	1696	1696	1696	0
375	20241209	130500	98077365	1696	1696	1696	1696	50
376	20241209	130400	97992565	1696	1672	1696	1672	2
377	20241209	130300	97989197	1699	1699	1699	1699	0
378	20241209	130200	97989197	1699	1699	1699	1699	1
379	20241209	130100	97987498	1713	1713	1713	1713	0
380	20241209	130000	97987498	1713	1713	1713	1713	0
381	20241209	125900	97987498	1713	1713	1713	1713	0
382	20241209	125800	97987498	1713	1713	1713	1713	0
383	20241209	125700	97987498	1713	1713	1713	1713	0
384	20241209	125600	97987498	1713	1691	1713	1660	2951
385	20241209	125500	93046161	1717	1717	1717	1717	0
386	20241209	125400	93046161	1717	1715	1717	1715	550
387	20241209	125300	92101971	1717	1717	1717	1717	0
388	20241209	125200	92101971	1717	1700	1717	1686	494
389	20241209	125100	91267284	1720	1720	1720	1720	0
390	20241209	125000	91267284	1720	1720	1720	1720	0
391	20241209	124900	91267284	1720	1720	1720	1720	0
392	20241209	124800	91267284	1720	1720	1720	1720	0
393	20241209	124700	91267284	1720	1720	1720	1720	0
394	20241209	124600	91267284	1720	1720	1720	1720	0
395	20241209	124500	91267284	1720	1707	1720	1707	495
396	20241209	124400	90419779	1707	1707	1707	1707	0
397	20241209	124300	90419779	1707	1707	1707	1707	0
398	20241209	124200	90419779	1707	1707	1707	1707	0
399	20241209	124100	90419779	1707	1707	1707	1707	10
400	20241209	124000	90402709	1709	1709	1709	1709	0
401	20241209	123900	90402709	1709	1709	1709	1709	0
402	20241209	123800	90402709	1709	1709	1709	1709	0
403	20241209	123700	90402709	1709	1709	1709	1709	0
404	20241209	123600	90402709	1709	1690	1709	1690	507
405	20241209	123500	89545746	1709	1709	1709	1709	0
406	20241209	123400	89545746	1709	1709	1709	1709	110
407	20241209	123300	89357756	1709	1709	1709	1709	0
408	20241209	123200	89357756	1709	1709	1709	1709	10
409	20241209	123100	89340666	1690	1690	1690	1690	0
410	20241209	123000	89340666	1690	1706	1706	1690	2000
411	20241209	122900	85950751	1706	1706	1706	1706	0
412	20241209	122800	85950751	1706	1706	1706	1706	100
413	20241209	122700	85780151	1720	1720	1720	1720	0
414	20241209	122600	85780151	1720	1720	1720	1720	0
415	20241209	122500	85780151	1720	1720	1720	1720	56
416	20241209	122400	85683831	1720	1720	1720	1720	44
417	20241209	122300	85608151	1720	1720	1720	1720	50
418	20241209	122200	85522151	1720	1719	1720	1719	970
419	20241209	122100	83854716	1719	1719	1719	1719	1
420	20241209	122000	83852997	1706	1706	1706	1706	0
421	20241209	121900	83852997	1706	1706	1706	1706	2500
422	20241209	121800	79587997	1719	1719	1719	1719	0
423	20241209	121700	79587997	1719	1719	1719	1719	0
424	20241209	121600	79587997	1719	1719	1719	1719	0
425	20241209	121500	79587997	1719	1719	1719	1719	0
426	20241209	121400	79587997	1719	1719	1719	1719	0
427	20241209	121300	79587997	1719	1719	1719	1719	159
428	20241209	121200	79314676	1719	1719	1719	1719	100
429	20241209	121100	79142776	1719	1719	1719	1719	0
430	20241209	121000	79142776	1719	1719	1719	1719	0
431	20241209	120900	79142776	1719	1719	1719	1719	2
432	20241209	120800	79139338	1719	1719	1719	1719	998
433	20241209	120700	77423776	1719	1719	1719	1719	2
434	20241209	120600	77420338	1719	1719	1719	1719	9
435	20241209	120500	77404867	1719	1718	1719	1718	500
436	20241209	120400	76545377	1717	1717	1717	1717	260
437	20241209	120300	76098957	1719	1719	1719	1719	0
438	20241209	120200	76098957	1719	1719	1719	1719	0
439	20241209	120100	76098957	1719	1719	1719	1719	0
440	20241209	120000	76098957	1719	1719	1719	1719	215
441	20241209	115900	75729372	1720	1720	1720	1720	1
442	20241209	115800	75727652	1721	1721	1721	1721	0
443	20241209	115700	75727652	1721	1725	1725	1721	2024
444	20241209	115600	72237776	1725	1725	1725	1725	0
445	20241209	115500	72237776	1725	1725	1725	1725	200
446	20241209	115400	71892776	1724	1724	1724	1724	0
447	20241209	115300	71892776	1724	1724	1724	1724	3
448	20241209	115200	71887604	1723	1724	1724	1723	1249
449	20241209	115100	69734369	1724	1724	1724	1724	0
450	20241209	115000	69734369	1724	1724	1724	1724	0
451	20241209	114900	69734369	1724	1724	1724	1724	0
452	20241209	114800	69734369	1724	1726	1726	1724	222
453	20241209	114700	69351231	1732	1732	1732	1732	3
454	20241209	114600	69346035	1732	1732	1732	1732	4
455	20241209	114500	69339107	1726	1726	1726	1726	20
456	20241209	114400	69304587	1733	1733	1733	1733	0
457	20241209	114300	69304587	1733	1733	1733	1733	0
458	20241209	114200	69304587	1733	1733	1733	1733	0
459	20241209	114100	69304587	1733	1733	1733	1733	0
460	20241209	114000	69304587	1733	1733	1733	1733	0
461	20241209	113900	69304587	1733	1733	1733	1733	0
462	20241209	113800	69304587	1733	1732	1733	1732	200
463	20241209	113700	68958013	1734	1734	1734	1734	0
464	20241209	113600	68958013	1734	1734	1734	1734	0
465	20241209	113500	68958013	1734	1734	1734	1734	0
466	20241209	113400	68958013	1734	1734	1734	1734	0
467	20241209	113300	68958013	1734	1734	1734	1734	0
468	20241209	113200	68958013	1734	1734	1734	1734	0
469	20241209	113100	68958013	1734	1734	1734	1734	0
470	20241209	113000	68958013	1734	1734	1734	1734	0
471	20241209	112900	68958013	1734	1734	1734	1734	1
472	20241209	112800	68956279	1739	1739	1739	1739	0
473	20241209	112700	68956279	1739	1739	1739	1739	0
474	20241209	112600	68956279	1739	1739	1739	1739	0
475	20241209	112500	68956279	1739	1739	1739	1739	0
476	20241209	112400	68956279	1739	1739	1739	1739	0
477	20241209	112300	68956279	1739	1739	1739	1739	0
478	20241209	112200	68956279	1739	1739	1739	1739	0
479	20241209	112100	68956279	1739	1739	1739	1739	0
480	20241209	112000	68956279	1739	1739	1739	1739	0
481	20241209	111900	68956279	1739	1739	1739	1739	0
482	20241209	111800	68956279	1739	1739	1739	1739	127
483	20241209	111700	68735426	1739	1739	1739	1739	0
484	20241209	111600	68735426	1739	1739	1739	1739	0
485	20241209	111500	68735426	1739	1739	1739	1739	0
486	20241209	111400	68735426	1739	1739	1739	1739	22
487	20241209	111300	68697168	1755	1755	1755	1755	0
488	20241209	111200	68697168	1755	1755	1755	1755	0
489	20241209	111100	68697168	1755	1755	1755	1755	0
490	20241209	111000	68697168	1755	1755	1755	1755	0
491	20241209	110900	68697168	1755	1755	1755	1755	0
492	20241209	110800	68697168	1755	1755	1755	1755	0
493	20241209	110700	68697168	1755	1755	1755	1755	0
494	20241209	110600	68697168	1755	1755	1755	1755	0
495	20241209	110500	68697168	1755	1722	1755	1722	14
496	20241209	110400	68672994	1749	1749	1749	1749	1465
497	20241209	110300	66110709	1755	1755	1755	1755	2
498	20241209	110200	66107199	1749	1749	1749	1749	247
499	20241209	110100	65675196	1749	1749	1749	1749	0
500	20241209	110000	65675196	1749	1749	1749	1749	0
501	20241209	105900	65675196	1749	1749	1749	1749	3
502	20241209	105800	65669949	1740	1740	1740	1740	100
503	20241209	105700	65495949	1740	1740	1740	1740	0
504	20241209	105600	65495949	1740	1740	1740	1740	641
505	20241209	105500	64380609	1740	1745	1745	1740	300
506	20241209	105400	63858604	1745	1750	1750	1650	3309
507	20241209	105300	58180423	1750	1750	1750	1750	0
508	20241209	105200	58180423	1750	1750	1750	1750	0
509	20241209	105100	58180423	1750	1758	1758	1750	2997
510	20241209	105000	52922925	1757	1764	1764	1757	3233
511	20241209	104900	47231050	1772	1772	1772	1772	50
512	20241209	104800	47142450	1772	1772	1772	1772	0
513	20241209	104700	47142450	1772	1772	1772	1772	0
514	20241209	104600	47142450	1772	1772	1772	1772	0
515	20241209	104500	47142450	1772	1772	1772	1772	0
516	20241209	104400	47142450	1772	1772	1772	1772	0
517	20241209	104300	47142450	1772	1764	1772	1763	202
518	20241209	104200	46786172	1773	1773	1773	1773	2
519	20241209	104100	46782626	1764	1764	1764	1764	0
520	20241209	104000	46782626	1764	1764	1764	1764	0
521	20241209	103900	46782626	1764	1764	1764	1764	0
522	20241209	103800	46782626	1764	1764	1764	1764	200
523	20241209	103700	46429826	1773	1773	1773	1773	0
524	20241209	103600	46429826	1773	1773	1773	1773	0
525	20241209	103500	46429826	1773	1773	1773	1773	0
526	20241209	103400	46429826	1773	1773	1773	1773	0
527	20241209	103300	46429826	1773	1773	1773	1773	1
528	20241209	103200	46428053	1773	1773	1773	1773	0
529	20241209	103100	46428053	1773	1764	1773	1764	15
530	20241209	103000	46401503	1775	1775	1775	1775	0
531	20241209	102900	46401503	1775	1775	1775	1775	2
532	20241209	102800	46397953	1763	1765	1765	1763	200
533	20241209	102700	46045215	1775	1775	1775	1775	0
534	20241209	102600	46045215	1775	1775	1775	1775	2
535	20241209	102500	46041665	1765	1774	1774	1765	2000
536	20241209	102400	42502665	1774	1769	1774	1769	2
537	20241209	102300	42499122	1764	1771	1771	1764	3000
538	20241209	102200	37194185	1772	1772	1772	1772	0
539	20241209	102100	37194185	1772	1772	1772	1772	809
540	20241209	102000	35760637	1774	1774	1774	1774	20
541	20241209	101900	35725157	1774	1774	1774	1774	0
542	20241209	101800	35725157	1774	1773	1774	1772	764
543	20241209	101700	34370316	1773	1773	1773	1773	1
544	20241209	101600	34368543	1773	1773	1773	1773	12
545	20241209	101500	34347267	1773	1773	1773	1773	5
546	20241209	101400	34338402	1770	1770	1770	1770	0
547	20241209	101300	34338402	1770	1770	1770	1770	0
548	20241209	101200	34338402	1770	1770	1770	1770	0
549	20241209	101100	34338402	1770	1771	1772	1770	400
550	20241209	101000	33630151	1772	1772	1772	1772	2
551	20241209	100900	33626607	1772	1772	1772	1772	10
552	20241209	100800	33608887	1772	1772	1772	1772	10
553	20241209	100700	33591167	1771	1771	1771	1771	0
554	20241209	100600	33591167	1771	1774	1774	1771	300
555	20241209	100500	33059567	1771	1775	1775	1771	884
556	20241209	100400	31492576	1775	1775	1775	1775	101
557	20241209	100300	31313301	1775	1775	1775	1775	0
558	20241209	100200	31313301	1775	1775	1775	1775	1
559	20241209	100100	31311526	1774	1774	1774	1774	30
560	20241209	100000	31258306	1774	1774	1774	1774	1
561	20241209	095900	31256532	1775	1775	1775	1775	1
562	20241209	095800	31254757	1773	1773	1773	1773	0
563	20241209	095700	31254757	1773	1774	1774	1773	180
564	20241209	095600	30935439	1775	1775	1775	1775	0
565	20241209	095500	30935439	1775	1775	1775	1775	5
566	20241209	095400	30926564	1775	1775	1775	1775	184
567	20241209	095300	30599964	1774	1774	1774	1774	30
568	20241209	095200	30546744	1775	1775	1775	1775	0
569	20241209	095100	30546744	1775	1775	1775	1775	0
570	20241209	095000	30546744	1775	1775	1775	1775	0
571	20241209	094900	30546744	1775	1775	1775	1775	1
572	20241209	094800	30544969	1774	1774	1774	1774	0
573	20241209	094700	30544969	1774	1774	1775	1774	2049
574	20241209	094600	26910037	1775	1775	1775	1775	204
575	20241209	094500	26547937	1775	1775	1775	1775	11
576	20241209	094400	26528412	1774	1774	1775	1774	1320
577	20241209	094300	24186720	1774	1774	1774	1774	564
578	20241209	094200	23186184	1775	1775	1775	1775	0
579	20241209	094100	23186184	1775	1775	1775	1775	50
580	20241209	094000	23097434	1775	1775	1775	1775	1117
581	20241209	093900	21114759	1778	1778	1778	1778	0
582	20241209	093800	21114759	1778	1778	1778	1778	0
583	20241209	093700	21114759	1778	1778	1778	1778	0
584	20241209	093600	21114759	1778	1778	1778	1778	110
585	20241209	093500	20919179	1778	1778	1778	1778	0
586	20241209	093400	20919179	1778	1778	1778	1778	0
587	20241209	093300	20919179	1778	1778	1778	1778	0
588	20241209	093200	20919179	1778	1778	1778	1778	0
589	20241209	093100	20919179	1778	1773	1778	1773	6
590	20241209	093000	20908531	1773	1773	1773	1773	500
591	20241209	092900	20022031	1773	1773	1773	1773	0
592	20241209	092800	20022031	1773	1773	1773	1773	500
593	20241209	092700	19135531	1778	1778	1778	1778	0
594	20241209	092600	19135531	1778	1778	1778	1778	0
595	20241209	092500	19135531	1778	1778	1778	1778	2
596	20241209	092400	19131975	1773	1776	1776	1773	1074
597	20241209	092300	17226078	1777	1777	1777	1777	596
598	20241209	092200	16166986	1778	1778	1778	1778	0
599	20241209	092100	16166986	1778	1778	1778	1778	0
600	20241209	092000	16166986	1778	1779	1781	1778	846
601	20241209	091900	14660993	1781	1781	1781	1781	0
602	20241209	091800	14660993	1781	1780	1781	1780	526
603	20241209	091700	13724298	1781	1781	1781	1781	20
604	20241209	091600	13688678	1781	1781	1781	1781	500
605	20241209	091500	12798178	1781	1780	1781	1780	522
606	20241209	091400	11868981	1780	1780	1780	1780	202
607	20241209	091300	11509421	1781	1781	1781	1781	0
608	20241209	091200	11509421	1781	1781	1781	1781	0
609	20241209	091100	11509421	1781	1781	1781	1781	0
610	20241209	091000	11509421	1781	1781	1781	1781	0
611	20241209	090900	11509421	1781	1775	1781	1775	1133
612	20241209	090800	9491608	1773	1773	1773	1773	14
613	20241209	090700	9466786	1773	1773	1773	1773	0
614	20241209	090600	9466786	1773	1774	1774	1773	1292
615	20241209	090500	7175320	1775	1775	1775	1775	0
616	20241209	090400	7175320	1775	1773	1781	1773	130
617	20241209	090300	6944714	1779	1778	1779	1777	842
618	20241209	090200	5448455	1799	1780	1799	1780	502
619	20241209	090100	4554857	1795	1795	1795	1795	0
620	20241209	090000	4554857	1795	1782	1795	1782	2556