KissMeData/011280/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185700	145277393	1879	1879	1879	1879	3589
3	20241210	185600	145277393	1879	1879	1879	1879	0
4	20241210	185500	145277393	1879	1879	1879	1879	0
5	20241210	185400	145277393	1879	1879	1879	1879	0
6	20241210	185300	145277393	1879	1879	1879	1879	0
7	20241210	185200	145277393	1879	1879	1879	1879	0
8	20241210	185100	145277393	1879	1879	1879	1879	0
9	20241210	185000	145277393	1879	1879	1879	1879	0
10	20241210	184900	145277393	1879	1879	1879	1879	0
11	20241210	184800	145277393	1879	1879	1879	1879	0
12	20241210	184700	145277393	1879	1879	1879	1879	0
13	20241210	184600	145277393	1879	1879	1879	1879	0
14	20241210	184500	145277393	1879	1879	1879	1879	0
15	20241210	184400	145277393	1879	1879	1879	1879	0
16	20241210	184300	145277393	1879	1879	1879	1879	0
17	20241210	184200	145277393	1879	1879	1879	1879	0
18	20241210	184100	145277393	1879	1879	1879	1879	0
19	20241210	184000	145277393	1879	1879	1879	1879	0
20	20241210	183900	145277393	1879	1879	1879	1879	0
21	20241210	183800	145277393	1879	1879	1879	1879	0
22	20241210	183700	145277393	1879	1879	1879	1879	0
23	20241210	183600	145277393	1879	1879	1879	1879	0
24	20241210	183500	145277393	1879	1879	1879	1879	0
25	20241210	183400	145277393	1879	1879	1879	1879	0
26	20241210	183300	145277393	1879	1879	1879	1879	0
27	20241210	183200	145277393	1879	1879	1879	1879	0
28	20241210	183100	145277393	1879	1879	1879	1879	0
29	20241210	183000	145277393	1879	1879	1879	1879	0
30	20241210	182900	145277393	1879	1879	1879	1879	0
31	20241210	182800	145277393	1879	1879	1879	1879	0
32	20241210	182700	145277393	1879	1879	1879	1879	3589
33	20241210	182600	145277393	1879	1879	1879	1879	0
34	20241210	182500	145277393	1879	1879	1879	1879	0
35	20241210	182400	145277393	1879	1879	1879	1879	0
36	20241210	182300	145277393	1879	1879	1879	1879	0
37	20241210	182200	145277393	1879	1879	1879	1879	0
38	20241210	182100	145277393	1879	1879	1879	1879	0
39	20241210	182000	145277393	1879	1879	1879	1879	0
40	20241210	181900	145277393	1879	1879	1879	1879	0
41	20241210	181800	145277393	1879	1879	1879	1879	0
42	20241210	181700	145277393	1879	1879	1879	1879	0
43	20241210	181600	145277393	1879	1879	1879	1879	0
44	20241210	181500	145277393	1879	1879	1879	1879	0
45	20241210	181400	145277393	1879	1879	1879	1879	0
46	20241210	181300	145277393	1879	1879	1879	1879	0
47	20241210	181200	145277393	1879	1879	1879	1879	0
48	20241210	181100	145277393	1879	1879	1879	1879	0
49	20241210	181000	145277393	1879	1879	1879	1879	0
50	20241210	180900	145277393	1879	1879	1879	1879	0
51	20241210	180800	145277393	1879	1879	1879	1879	0
52	20241210	180700	145277393	1879	1879	1879	1879	0
53	20241210	180600	145277393	1879	1879	1879	1879	0
54	20241210	180500	145277393	1879	1879	1879	1879	0
55	20241210	180400	145277393	1879	1879	1879	1879	0
56	20241210	180300	145277393	1879	1879	1879	1879	0
57	20241210	180200	145277393	1879	1879	1879	1879	0
58	20241210	180100	145277393	1879	1879	1879	1879	0
59	20241210	180000	145277393	1879	1879	1879	1879	0
60	20241210	175900	145277393	1879	1879	1879	1879	0
61	20241210	175800	145277393	1879	1879	1879	1879	0
62	20241210	175700	145277393	1879	1879	1879	1879	3589
63	20241210	175600	145277393	1879	1879	1879	1879	0
64	20241210	175500	145277393	1879	1879	1879	1879	0
65	20241210	175400	145277393	1879	1879	1879	1879	0
66	20241210	175300	145277393	1879	1879	1879	1879	0
67	20241210	175200	145277393	1879	1879	1879	1879	0
68	20241210	175100	145277393	1879	1879	1879	1879	0
69	20241210	175000	145277393	1879	1879	1879	1879	0
70	20241210	174900	145277393	1879	1879	1879	1879	0
71	20241210	174800	145277393	1879	1879	1879	1879	0
72	20241210	174700	145277393	1879	1879	1879	1879	0
73	20241210	174600	145277393	1879	1879	1879	1879	0
74	20241210	174500	145277393	1879	1879	1879	1879	0
75	20241210	174400	145277393	1879	1879	1879	1879	0
76	20241210	174300	145277393	1879	1879	1879	1879	0
77	20241210	174200	145277393	1879	1879	1879	1879	0
78	20241210	174100	145277393	1879	1879	1879	1879	0
79	20241210	174000	145277393	1879	1879	1879	1879	0
80	20241210	173900	145277393	1879	1879	1879	1879	0
81	20241210	173800	145277393	1879	1879	1879	1879	0
82	20241210	173700	145277393	1879	1879	1879	1879	0
83	20241210	173600	145277393	1879	1879	1879	1879	0
84	20241210	173500	145277393	1879	1879	1879	1879	0
85	20241210	173400	145277393	1879	1879	1879	1879	0
86	20241210	173300	145277393	1879	1879	1879	1879	0
87	20241210	173200	145277393	1879	1879	1879	1879	0
88	20241210	173100	145277393	1879	1879	1879	1879	0
89	20241210	173000	145277393	1879	1879	1879	1879	0
90	20241210	172900	145277393	1879	1879	1879	1879	0
91	20241210	172800	145277393	1879	1879	1879	1879	0
92	20241210	172700	145277393	1879	1879	1879	1879	3589
93	20241210	172600	145277393	1879	1879	1879	1879	0
94	20241210	172500	145277393	1879	1879	1879	1879	0
95	20241210	172400	145277393	1879	1879	1879	1879	0
96	20241210	172300	145277393	1879	1879	1879	1879	0
97	20241210	172200	145277393	1879	1879	1879	1879	0
98	20241210	172100	145277393	1879	1879	1879	1879	0
99	20241210	172000	145277393	1879	1879	1879	1879	0
100	20241210	171900	145277393	1879	1879	1879	1879	0
101	20241210	171800	145277393	1879	1879	1879	1879	0
102	20241210	171700	145277393	1879	1879	1879	1879	0
103	20241210	171600	145277393	1879	1879	1879	1879	0
104	20241210	171500	145277393	1879	1879	1879	1879	0
105	20241210	171400	145277393	1879	1879	1879	1879	0
106	20241210	171300	145277393	1879	1879	1879	1879	0
107	20241210	171200	145277393	1879	1879	1879	1879	0
108	20241210	171100	145277393	1879	1879	1879	1879	0
109	20241210	171000	145277393	1879	1879	1879	1879	0
110	20241210	170900	145277393	1879	1879	1879	1879	0
111	20241210	170800	145277393	1879	1879	1879	1879	0
112	20241210	170700	145277393	1879	1879	1879	1879	0
113	20241210	170600	145277393	1879	1879	1879	1879	0
114	20241210	170500	145277393	1879	1879	1879	1879	0
115	20241210	170400	145277393	1879	1879	1879	1879	0
116	20241210	170300	145277393	1879	1879	1879	1879	0
117	20241210	170200	145277393	1879	1879	1879	1879	0
118	20241210	170100	145277393	1879	1879	1879	1879	0
119	20241210	170000	145277393	1879	1879	1879	1879	0
120	20241210	165900	145277393	1879	1879	1879	1879	0
121	20241210	165800	145277393	1879	1879	1879	1879	0
122	20241210	165700	145277393	1879	1879	1879	1879	3589
123	20241210	165600	145277393	1879	1879	1879	1879	0
124	20241210	165500	145277393	1879	1879	1879	1879	0
125	20241210	165400	145277393	1879	1879	1879	1879	0
126	20241210	165300	145277393	1879	1879	1879	1879	0
127	20241210	165200	145277393	1879	1879	1879	1879	0
128	20241210	165100	145277393	1879	1879	1879	1879	0
129	20241210	165000	145277393	1879	1879	1879	1879	0
130	20241210	164900	145277393	1879	1879	1879	1879	0
131	20241210	164800	145277393	1879	1879	1879	1879	0
132	20241210	164700	145277393	1879	1879	1879	1879	0
133	20241210	164600	145277393	1879	1879	1879	1879	0
134	20241210	164500	145277393	1879	1879	1879	1879	0
135	20241210	164400	145277393	1879	1879	1879	1879	0
136	20241210	164300	145277393	1879	1879	1879	1879	0
137	20241210	164200	145277393	1879	1879	1879	1879	0
138	20241210	164100	145277393	1879	1879	1879	1879	0
139	20241210	164000	145277393	1879	1879	1879	1879	0
140	20241210	163900	145277393	1879	1879	1879	1879	0
141	20241210	163800	145277393	1879	1879	1879	1879	0
142	20241210	163700	145277393	1879	1879	1879	1879	0
143	20241210	163600	145277393	1879	1879	1879	1879	0
144	20241210	163500	145277393	1879	1879	1879	1879	0
145	20241210	163400	145277393	1879	1879	1879	1879	0
146	20241210	163300	145277393	1879	1879	1879	1879	0
147	20241210	163200	145277393	1879	1879	1879	1879	0
148	20241210	163100	145277393	1879	1879	1879	1879	0
149	20241210	163000	145277393	1879	1879	1879	1879	0
150	20241210	162900	145277393	1879	1879	1879	1879	0
151	20241210	162800	145277393	1879	1879	1879	1879	0
152	20241210	162700	145277393	1879	1879	1879	1879	3589
153	20241210	162600	145277393	1879	1879	1879	1879	0
154	20241210	162500	145277393	1879	1879	1879	1879	0
155	20241210	162400	145277393	1879	1879	1879	1879	0
156	20241210	162300	145277393	1879	1879	1879	1879	0
157	20241210	162200	145277393	1879	1879	1879	1879	0
158	20241210	162100	145277393	1879	1879	1879	1879	0
159	20241210	162000	145277393	1879	1879	1879	1879	0
160	20241210	161900	145277393	1879	1879	1879	1879	0
161	20241210	161800	145277393	1879	1879	1879	1879	0
162	20241210	161700	145277393	1879	1879	1879	1879	0
163	20241210	161600	145277393	1879	1879	1879	1879	0
164	20241210	161500	145277393	1879	1879	1879	1879	0
165	20241210	161400	145277393	1879	1879	1879	1879	0
166	20241210	161300	145277393	1879	1879	1879	1879	0
167	20241210	161200	145277393	1879	1879	1879	1879	0
168	20241210	161100	145277393	1879	1879	1879	1879	0
169	20241210	161000	145277393	1879	1879	1879	1879	0
170	20241210	160900	145277393	1879	1879	1879	1879	0
171	20241210	160800	145277393	1879	1879	1879	1879	0
172	20241210	160700	145277393	1879	1879	1879	1879	0
173	20241210	160600	145277393	1879	1879	1879	1879	0
174	20241210	160500	145277393	1879	1879	1879	1879	0
175	20241210	160400	145277393	1879	1879	1879	1879	0
176	20241210	160300	145277393	1879	1879	1879	1879	0
177	20241210	160200	145277393	1879	1879	1879	1879	0
178	20241210	160100	145277393	1879	1879	1879	1879	0
179	20241210	160000	145277393	1879	1879	1879	1879	0
180	20241210	155900	145277393	1879	1879	1879	1879	0
181	20241210	155800	145277393	1879	1879	1879	1879	0
182	20241210	155700	145277393	1879	1879	1879	1879	3589
183	20241210	155600	145277393	1879	1879	1879	1879	0
184	20241210	155500	145277393	1879	1879	1879	1879	0
185	20241210	155400	145277393	1879	1879	1879	1879	0
186	20241210	155300	145277393	1879	1879	1879	1879	0
187	20241210	155200	145277393	1879	1879	1879	1879	0
188	20241210	155100	145277393	1879	1879	1879	1879	0
189	20241210	155000	145277393	1879	1879	1879	1879	0
190	20241210	154900	145277393	1879	1879	1879	1879	0
191	20241210	154800	145277393	1879	1879	1879	1879	0
192	20241210	154700	145277393	1879	1879	1879	1879	0
193	20241210	154600	145277393	1879	1879	1879	1879	0
194	20241210	154500	145277393	1879	1879	1879	1879	0
195	20241210	154400	145277393	1879	1879	1879	1879	0
196	20241210	154300	145277393	1879	1879	1879	1879	0
197	20241210	154200	145277393	1879	1879	1879	1879	0
198	20241210	154100	145277393	1879	1879	1879	1879	0
199	20241210	154000	145277393	1879	1879	1879	1879	0
200	20241210	153900	145277393	1879	1879	1879	1879	0
201	20241210	153800	145277393	1879	1879	1879	1879	0
202	20241210	153700	145277393	1879	1879	1879	1879	0
203	20241210	153600	145277393	1879	1879	1879	1879	0
204	20241210	153500	145277393	1879	1879	1879	1879	0
205	20241210	153400	145277393	1879	1879	1879	1879	0
206	20241210	153300	145277393	1879	1879	1879	1879	0
207	20241210	153200	145277393	1879	1879	1879	1879	0
208	20241210	153100	145277393	1879	1879	1879	1879	0
209	20241210	153000	145277393	1879	1879	1879	1879	3589
210	20241210	152900	138533662	1883	1883	1883	1883	0
211	20241210	152800	138533662	1883	1883	1883	1883	0
212	20241210	152700	138533662	1883	1883	1883	1883	0
213	20241210	152600	138533662	1883	1883	1883	1883	0
214	20241210	152500	138533662	1883	1883	1883	1883	0
215	20241210	152400	138533662	1883	1883	1883	1883	0
216	20241210	152300	138533662	1883	1883	1883	1883	0
217	20241210	152200	138533662	1883	1883	1883	1883	0
218	20241210	152100	138533662	1883	1883	1883	1883	0
219	20241210	152000	138533662	1883	1883	1883	1883	0
220	20241210	151900	138533662	1883	1883	1883	1883	0
221	20241210	151800	138533662	1883	1880	1883	1879	5185
222	20241210	151700	128784918	1883	1882	1883	1882	50
223	20241210	151600	128690812	1882	1883	1883	1882	53
224	20241210	151500	128591019	1883	1883	1883	1883	50
225	20241210	151400	128496869	1883	1883	1883	1883	0
226	20241210	151300	128496869	1883	1883	1883	1883	0
227	20241210	151200	128496869	1883	1883	1883	1883	0
228	20241210	151100	128496869	1883	1883	1883	1883	0
229	20241210	151000	128496869	1883	1883	1883	1883	50
230	20241210	150900	128402719	1883	1882	1883	1882	501
231	20241210	150800	127459836	1882	1882	1882	1882	5
232	20241210	150700	127450426	1882	1882	1882	1882	1
233	20241210	150600	127448544	1882	1882	1882	1882	0
234	20241210	150500	127448544	1882	1881	1882	1880	829
235	20241210	150400	125889060	1881	1881	1881	1881	0
236	20241210	150300	125889060	1881	1881	1881	1881	0
237	20241210	150200	125889060	1881	1881	1881	1881	40
238	20241210	150100	125813820	1882	1882	1882	1882	0
239	20241210	150000	125813820	1882	1882	1882	1882	0
240	20241210	145900	125813820	1882	1882	1882	1882	0
241	20241210	145800	125813820	1882	1882	1882	1882	0
242	20241210	145700	125813820	1882	1882	1882	1882	36
243	20241210	145600	125746068	1882	1882	1882	1882	0
244	20241210	145500	125746068	1882	1881	1882	1881	159
245	20241210	145400	125446834	1880	1880	1880	1880	0
246	20241210	145300	125446834	1880	1880	1880	1880	108
247	20241210	145200	125243794	1880	1880	1880	1880	0
248	20241210	145100	125243794	1880	1880	1880	1880	0
249	20241210	145000	125243794	1880	1880	1880	1880	100
250	20241210	144900	125055794	1880	1880	1880	1880	400
251	20241210	144800	124303794	1882	1882	1882	1882	2
252	20241210	144700	124300030	1883	1883	1883	1883	0
253	20241210	144600	124300030	1883	1882	1883	1882	1941
254	20241210	144500	120645382	1882	1881	1882	1881	90
255	20241210	144400	120476006	1880	1880	1880	1880	0
256	20241210	144300	120476006	1880	1880	1880	1880	0
257	20241210	144200	120476006	1880	1880	1880	1880	0
258	20241210	144100	120476006	1880	1881	1881	1880	891
259	20241210	144000	118800921	1882	1882	1882	1882	0
260	20241210	143900	118800921	1882	1882	1882	1882	0
261	20241210	143800	118800921	1882	1882	1882	1882	1
262	20241210	143700	118799039	1880	1882	1882	1880	255
263	20241210	143600	118319525	1881	1881	1881	1881	1
264	20241210	143500	118317644	1883	1883	1883	1883	0
265	20241210	143400	118317644	1883	1883	1883	1883	0
266	20241210	143300	118317644	1883	1883	1883	1883	0
267	20241210	143200	118317644	1883	1883	1883	1883	0
268	20241210	143100	118317644	1883	1883	1883	1883	0
269	20241210	143000	118317644	1883	1883	1883	1883	1
270	20241210	142900	118315761	1879	1879	1879	1879	0
271	20241210	142800	118315761	1879	1879	1879	1879	0
272	20241210	142700	118315761	1879	1879	1879	1879	0
273	20241210	142600	118315761	1879	1879	1879	1879	0
274	20241210	142500	118315761	1879	1879	1879	1879	0
275	20241210	142400	118315761	1879	1879	1879	1879	0
276	20241210	142300	118315761	1879	1879	1879	1879	0
277	20241210	142200	118315761	1879	1879	1879	1879	0
278	20241210	142100	118315761	1879	1879	1879	1879	0
279	20241210	142000	118315761	1879	1879	1879	1879	0
280	20241210	141900	118315761	1879	1879	1879	1879	0
281	20241210	141800	118315761	1879	1879	1879	1879	0
282	20241210	141700	118315761	1879	1879	1879	1879	46
283	20241210	141600	118229327	1879	1879	1879	1879	0
284	20241210	141500	118229327	1879	1879	1879	1879	0
285	20241210	141400	118229327	1879	1879	1879	1879	0
286	20241210	141300	118229327	1879	1880	1880	1879	123
287	20241210	141200	117998156	1880	1880	1880	1880	254
288	20241210	141100	117520636	1883	1883	1883	1883	0
289	20241210	141000	117520636	1883	1883	1883	1883	0
290	20241210	140900	117520636	1883	1883	1883	1883	0
291	20241210	140800	117520636	1883	1883	1883	1883	8
292	20241210	140700	117505572	1883	1883	1883	1883	0
293	20241210	140600	117505572	1883	1883	1883	1883	0
294	20241210	140500	117505572	1883	1883	1883	1883	0
295	20241210	140400	117505572	1883	1883	1883	1883	1
296	20241210	140300	117503689	1883	1883	1883	1883	0
297	20241210	140200	117503689	1883	1883	1883	1883	0
298	20241210	140100	117503689	1883	1882	1883	1882	4
299	20241210	140000	117496160	1880	1880	1880	1880	0
300	20241210	135900	117496160	1880	1880	1880	1880	100
301	20241210	135800	117308160	1882	1882	1882	1882	0
302	20241210	135700	117308160	1882	1882	1882	1882	0
303	20241210	135600	117308160	1882	1882	1882	1882	0
304	20241210	135500	117308160	1882	1882	1882	1882	0
305	20241210	135400	117308160	1882	1882	1882	1882	0
306	20241210	135300	117308160	1882	1882	1882	1882	3
307	20241210	135200	117302514	1882	1882	1882	1882	0
308	20241210	135100	117302514	1882	1882	1882	1882	0
309	20241210	135000	117302514	1882	1882	1882	1882	0
310	20241210	134900	117302514	1882	1882	1882	1882	1
311	20241210	134800	117300632	1882	1882	1882	1882	0
312	20241210	134700	117300632	1882	1882	1882	1882	1
313	20241210	134600	117298750	1883	1883	1883	1883	0
314	20241210	134500	117298750	1883	1883	1883	1883	0
315	20241210	134400	117298750	1883	1883	1883	1883	0
316	20241210	134300	117298750	1883	1883	1883	1883	0
317	20241210	134200	117298750	1883	1883	1883	1883	1
318	20241210	134100	117296867	1883	1883	1883	1883	0
319	20241210	134000	117296867	1883	1883	1883	1883	10
320	20241210	133900	117278037	1883	1883	1883	1883	0
321	20241210	133800	117278037	1883	1879	1883	1879	326
322	20241210	133700	116665479	1879	1879	1879	1879	0
323	20241210	133600	116665479	1879	1879	1879	1879	0
324	20241210	133500	116665479	1879	1882	1882	1879	80
325	20241210	133400	116515156	1882	1882	1882	1882	0
326	20241210	133300	116515156	1882	1882	1882	1882	0
327	20241210	133200	116515156	1882	1882	1882	1882	0
328	20241210	133100	116515156	1882	1882	1882	1882	2
329	20241210	133000	116511392	1879	1879	1879	1879	0
330	20241210	132900	116511392	1879	1879	1879	1879	0
331	20241210	132800	116511392	1879	1879	1879	1879	0
332	20241210	132700	116511392	1879	1882	1882	1879	1829
333	20241210	132600	113074002	1880	1880	1880	1880	472
334	20241210	132500	112186642	1880	1880	1880	1880	0
335	20241210	132400	112186642	1880	1880	1880	1880	0
336	20241210	132300	112186642	1880	1880	1880	1880	0
337	20241210	132200	112186642	1880	1880	1880	1880	6
338	20241210	132100	112175362	1884	1884	1884	1884	0
339	20241210	132000	112175362	1884	1884	1884	1884	1
340	20241210	131900	112173478	1880	1880	1880	1880	139
341	20241210	131800	111912158	1880	1880	1880	1880	1
342	20241210	131700	111910278	1884	1884	1884	1884	1
343	20241210	131600	111908394	1884	1884	1884	1884	15
344	20241210	131500	111880134	1881	1881	1881	1881	500
345	20241210	131400	110939634	1881	1881	1881	1881	498
346	20241210	131300	110002896	1881	1881	1881	1881	302
347	20241210	131200	109434834	1880	1880	1880	1880	0
348	20241210	131100	109434834	1880	1881	1881	1880	1001
349	20241210	131000	107552953	1881	1881	1881	1881	0
350	20241210	130900	107552953	1881	1881	1881	1881	0
351	20241210	130800	107552953	1881	1881	1881	1881	381
352	20241210	130700	106836292	1884	1881	1884	1881	766
353	20241210	130600	105395443	1881	1881	1881	1881	0
354	20241210	130500	105395443	1881	1882	1882	1881	334
355	20241210	130400	104766917	1884	1884	1884	1884	1
356	20241210	130300	104765033	1882	1882	1882	1882	0
357	20241210	130200	104765033	1882	1882	1882	1882	1
358	20241210	130100	104763151	1884	1884	1884	1884	159
359	20241210	130000	104463595	1884	1884	1884	1884	201
360	20241210	125900	104084911	1884	1884	1884	1884	37
361	20241210	125800	104015203	1882	1882	1882	1882	128
362	20241210	125700	103774307	1882	1882	1882	1882	9
363	20241210	125600	103757369	1882	1882	1882	1882	0
364	20241210	125500	103757369	1882	1882	1882	1882	2
365	20241210	125400	103753605	1884	1884	1884	1884	0
366	20241210	125300	103753605	1884	1884	1884	1884	1
367	20241210	125200	103751721	1884	1884	1884	1884	0
368	20241210	125100	103751721	1884	1884	1884	1884	0
369	20241210	125000	103751721	1884	1884	1884	1884	0
370	20241210	124900	103751721	1884	1881	1884	1881	403
371	20241210	124800	102993675	1885	1885	1885	1885	5
372	20241210	124700	102984250	1885	1885	1885	1885	0
373	20241210	124600	102984250	1885	1885	1885	1885	3
374	20241210	124500	102978595	1885	1885	1885	1885	2
375	20241210	124400	102974825	1885	1885	1885	1885	0
376	20241210	124300	102974825	1885	1885	1885	1885	3
377	20241210	124200	102969170	1885	1885	1885	1885	0
378	20241210	124100	102969170	1885	1885	1885	1885	4
379	20241210	124000	102961630	1885	1885	1885	1885	1017
380	20241210	123900	101044585	1885	1885	1885	1885	0
381	20241210	123800	101044585	1885	1885	1885	1885	3
382	20241210	123700	101038930	1885	1885	1885	1885	2
383	20241210	123600	101035160	1885	1885	1885	1885	8
384	20241210	123500	101020080	1885	1885	1885	1885	0
385	20241210	123400	101020080	1885	1885	1885	1885	24
386	20241210	123300	100974840	1880	1880	1880	1880	2
387	20241210	123200	100971080	1885	1885	1885	1885	0
388	20241210	123100	100971080	1885	1885	1885	1885	13
389	20241210	123000	100946575	1885	1885	1885	1885	0
390	20241210	122900	100946575	1885	1885	1885	1885	3
391	20241210	122800	100940920	1887	1887	1887	1887	0
392	20241210	122700	100940920	1887	1887	1887	1887	1
393	20241210	122600	100939033	1887	1887	1887	1887	3
394	20241210	122500	100933372	1880	1880	1880	1880	100
395	20241210	122400	100745372	1888	1888	1888	1888	3
396	20241210	122300	100739708	1888	1888	1888	1888	3
397	20241210	122200	100734044	1880	1880	1880	1880	95
398	20241210	122100	100555444	1880	1879	1880	1879	1970
399	20241210	122000	96851851	1880	1880	1880	1880	0
400	20241210	121900	96851851	1880	1880	1880	1880	4
401	20241210	121800	96844331	1879	1879	1879	1879	0
402	20241210	121700	96844331	1879	1879	1879	1879	6
403	20241210	121600	96833057	1879	1879	1879	1879	1170
404	20241210	121500	94634627	1879	1879	1879	1879	0
405	20241210	121400	94634627	1879	1879	1880	1879	355
406	20241210	121300	93967581	1879	1879	1879	1879	185
407	20241210	121200	93619966	1879	1880	1880	1879	5203
408	20241210	121100	83843517	1879	1879	1879	1879	1738
409	20241210	121000	80577815	1880	1880	1880	1880	27
410	20241210	120900	80527055	1879	1880	1880	1879	5466
411	20241210	120800	70255043	1880	1881	1881	1880	826
412	20241210	120700	68701367	1892	1882	1892	1881	203
413	20241210	120600	68318358	1893	1893	1893	1893	1
414	20241210	120500	68316465	1893	1893	1893	1893	3
415	20241210	120400	68310786	1893	1893	1893	1893	0
416	20241210	120300	68310786	1893	1893	1893	1893	10
417	20241210	120200	68291856	1891	1891	1891	1891	1001
418	20241210	120100	66398965	1891	1880	1891	1880	153
419	20241210	120000	66109821	1890	1884	1890	1884	120
420	20241210	115900	65883169	1885	1885	1885	1885	0
421	20241210	115800	65883169	1885	1885	1885	1885	0
422	20241210	115700	65883169	1885	1885	1885	1885	4
423	20241210	115600	65875629	1885	1885	1885	1885	1
424	20241210	115500	65873744	1880	1880	1880	1880	1552
425	20241210	115400	62955984	1886	1886	1886	1886	0
426	20241210	115300	62955984	1886	1886	1886	1886	0
427	20241210	115200	62955984	1886	1886	1886	1886	1
428	20241210	115100	62954098	1880	1880	1880	1880	5
429	20241210	115000	62944698	1886	1890	1890	1886	80
430	20241210	114900	62793618	1879	1878	1879	1878	45
431	20241210	114800	62709093	1893	1875	1893	1874	715
432	20241210	114700	61365448	1876	1876	1876	1876	7
433	20241210	114600	61352316	1877	1877	1877	1877	0
434	20241210	114500	61352316	1877	1877	1877	1877	0
435	20241210	114400	61352316	1877	1877	1877	1877	3
436	20241210	114300	61346685	1877	1877	1877	1877	3
437	20241210	114200	61341054	1877	1877	1877	1877	0
438	20241210	114100	61341054	1877	1876	1877	1876	21
439	20241210	114000	61301655	1877	1877	1877	1877	0
440	20241210	113900	61301655	1877	1877	1877	1877	0
441	20241210	113800	61301655	1877	1877	1877	1877	4
442	20241210	113700	61294147	1877	1877	1877	1877	8
443	20241210	113600	61279131	1878	1878	1878	1878	3
444	20241210	113500	61273497	1878	1878	1878	1878	0
445	20241210	113400	61273497	1878	1875	1878	1875	256
446	20241210	113300	60793373	1874	1874	1874	1874	210
447	20241210	113200	60399833	1874	1874	1874	1874	0
448	20241210	113100	60399833	1874	1874	1874	1874	3
449	20241210	113000	60394211	1874	1874	1874	1874	0
450	20241210	112900	60394211	1874	1874	1874	1874	4
451	20241210	112800	60386715	1874	1874	1874	1874	0
452	20241210	112700	60386715	1874	1874	1874	1874	0
453	20241210	112600	60386715	1874	1872	1874	1872	162
454	20241210	112500	60083288	1872	1872	1872	1872	101
455	20241210	112400	59894216	1871	1872	1872	1871	6
456	20241210	112300	59882985	1872	1872	1872	1872	1
457	20241210	112200	59881113	1866	1866	1866	1866	0
458	20241210	112100	59881113	1866	1866	1866	1866	0
459	20241210	112000	59881113	1866	1866	1866	1866	0
460	20241210	111900	59881113	1866	1866	1866	1866	0
461	20241210	111800	59881113	1866	1866	1866	1866	0
462	20241210	111700	59881113	1866	1866	1866	1866	0
463	20241210	111600	59881113	1866	1866	1866	1866	0
464	20241210	111500	59881113	1866	1866	1866	1866	0
465	20241210	111400	59881113	1866	1866	1866	1866	0
466	20241210	111300	59881113	1866	1867	1867	1866	100
467	20241210	111200	59694423	1873	1873	1873	1873	4
468	20241210	111100	59686931	1873	1873	1873	1873	0
469	20241210	111000	59686931	1873	1873	1873	1873	4
470	20241210	110900	59679439	1873	1873	1873	1873	10
471	20241210	110800	59660709	1873	1873	1873	1873	0
472	20241210	110700	59660709	1873	1874	1874	1873	38
473	20241210	110600	59589531	1873	1873	1873	1873	497
474	20241210	110500	58658650	1873	1873	1873	1873	4
475	20241210	110400	58651158	1873	1873	1873	1873	0
476	20241210	110300	58651158	1873	1873	1873	1873	0
477	20241210	110200	58651158	1873	1873	1873	1873	4
478	20241210	110100	58643666	1873	1873	1873	1873	0
479	20241210	110000	58643666	1873	1873	1873	1873	4
480	20241210	105900	58636174	1873	1873	1873	1873	0
481	20241210	105800	58636174	1873	1873	1873	1873	4
482	20241210	105700	58628682	1874	1874	1874	1874	0
483	20241210	105600	58628682	1874	1874	1874	1874	0
484	20241210	105500	58628682	1874	1874	1874	1874	4
485	20241210	105400	58621186	1874	1874	1874	1874	3
486	20241210	105300	58615564	1874	1874	1874	1874	4
487	20241210	105200	58608068	1874	1874	1874	1874	0
488	20241210	105100	58608068	1874	1874	1874	1874	100
489	20241210	105000	58420668	1874	1874	1874	1874	4
490	20241210	104900	58413172	1874	1874	1874	1874	401
491	20241210	104800	57661698	1874	1872	1874	1872	504
492	20241210	104700	56717322	1872	1872	1872	1872	0
493	20241210	104600	56717322	1872	1872	1872	1872	4
494	20241210	104500	56709834	1867	1867	1867	1867	50
495	20241210	104400	56616484	1872	1871	1872	1871	58
496	20241210	104300	56507930	1871	1871	1871	1871	4
497	20241210	104200	56500446	1871	1871	1871	1871	0
498	20241210	104100	56500446	1871	1871	1871	1871	4
499	20241210	104000	56492962	1871	1871	1871	1871	0
500	20241210	103900	56492962	1871	1871	1871	1871	5
501	20241210	103800	56483607	1871	1866	1871	1866	5
502	20241210	103700	56474257	1865	1865	1865	1865	0
503	20241210	103600	56474257	1865	1865	1865	1865	0
504	20241210	103500	56474257	1865	1866	1866	1865	70
505	20241210	103400	56343702	1865	1865	1865	1865	0
506	20241210	103300	56343702	1865	1865	1865	1865	0
507	20241210	103200	56343702	1865	1865	1865	1865	0
508	20241210	103100	56343702	1865	1865	1865	1865	0
509	20241210	103000	56343702	1865	1865	1865	1865	0
510	20241210	102900	56343702	1865	1865	1865	1865	40
511	20241210	102800	56269102	1865	1865	1865	1865	0
512	20241210	102700	56269102	1865	1865	1865	1865	0
513	20241210	102600	56269102	1865	1865	1865	1865	0
514	20241210	102500	56269102	1865	1865	1865	1865	0
515	20241210	102400	56269102	1865	1875	1875	1865	374
516	20241210	102300	55571185	1875	1875	1875	1875	5
517	20241210	102200	55561810	1875	1875	1875	1875	4
518	20241210	102100	55554310	1875	1875	1875	1875	0
519	20241210	102000	55554310	1875	1875	1875	1875	24
520	20241210	101900	55509310	1876	1876	1876	1876	0
521	20241210	101800	55509310	1876	1876	1876	1876	0
522	20241210	101700	55509310	1876	1876	1876	1876	1
523	20241210	101600	55507434	1876	1876	1876	1876	1
524	20241210	101500	55505558	1876	1874	1876	1874	100
525	20241210	101400	55318071	1874	1874	1874	1874	1
526	20241210	101300	55316197	1874	1874	1874	1874	0
527	20241210	101200	55316197	1874	1874	1874	1874	4
528	20241210	101100	55308701	1868	1868	1868	1868	0
529	20241210	101000	55308701	1868	1874	1874	1868	504
530	20241210	100900	54367172	1874	1874	1874	1874	110
531	20241210	100800	54161032	1872	1873	1873	1872	15
532	20241210	100700	54132945	1874	1872	1875	1872	25
533	20241210	100600	54086091	1872	1872	1872	1872	0
534	20241210	100500	54086091	1872	1871	1872	1871	4
535	20241210	100400	54078605	1870	1869	1870	1869	3357
536	20241210	100300	47802365	1868	1868	1868	1868	205
537	20241210	100200	47419425	1868	1867	1868	1867	582
538	20241210	100100	46332789	1867	1867	1867	1867	0
539	20241210	100000	46332789	1867	1865	1867	1865	402
540	20241210	095900	45582813	1864	1864	1864	1864	1211
541	20241210	095800	43325509	1863	1864	1864	1863	5
542	20241210	095700	43316190	1861	1860	1861	1860	921
543	20241210	095600	41602709	1860	1860	1860	1860	493
544	20241210	095500	40685729	1860	1859	1861	1859	1378
545	20241210	095400	38123485	1859	1859	1859	1859	0
546	20241210	095300	38123485	1859	1859	1859	1859	4
547	20241210	095200	38116049	1858	1854	1858	1854	638
548	20241210	095100	36930765	1854	1854	1854	1854	31
549	20241210	095000	36873291	1858	1858	1858	1858	4
550	20241210	094900	36865859	1859	1859	1859	1859	0
551	20241210	094800	36865859	1859	1859	1859	1859	4
552	20241210	094700	36858423	1853	1859	1859	1853	555
553	20241210	094600	35829978	1860	1860	1860	1860	4
554	20241210	094500	35822538	1860	1860	1860	1860	4
555	20241210	094400	35815098	1860	1860	1860	1860	0
556	20241210	094300	35815098	1860	1860	1860	1860	4
557	20241210	094200	35807658	1859	1859	1859	1859	1003
558	20241210	094100	33943081	1853	1859	1859	1853	104
559	20241210	094000	33750345	1858	1858	1858	1858	0
560	20241210	093900	33750345	1858	1859	1859	1858	19
561	20241210	093800	33715025	1859	1859	1859	1859	4
562	20241210	093700	33707589	1859	1859	1859	1859	8
563	20241210	093600	33692717	1853	1859	1859	1853	9
564	20241210	093500	33676010	1859	1859	1859	1859	2
565	20241210	093400	33672292	1859	1859	1859	1859	5
566	20241210	093300	33662997	1859	1859	1859	1859	1
567	20241210	093200	33661138	1859	1858	1859	1851	202
568	20241210	093100	33285961	1856	1854	1856	1854	110
569	20241210	093000	33081967	1854	1851	1854	1851	485
570	20241210	092900	32183413	1851	1851	1851	1851	1
571	20241210	092800	32181562	1850	1850	1850	1850	4
572	20241210	092700	32174162	1850	1849	1850	1849	159
573	20241210	092600	31880170	1848	1848	1848	1848	134
574	20241210	092500	31632538	1847	1846	1847	1846	537
575	20241210	092400	30641190	1846	1846	1846	1846	236
576	20241210	092300	30205534	1846	1846	1846	1846	0
577	20241210	092200	30205534	1846	1850	1850	1846	901
578	20241210	092100	28542284	1846	1845	1850	1845	735
579	20241210	092000	27185023	1846	1846	1846	1846	148
580	20241210	091900	26911815	1849	1849	1849	1849	7
581	20241210	091800	26898872	1849	1850	1850	1849	133
582	20241210	091700	26652905	1860	1860	1860	1849	693
583	20241210	091600	25369933	1860	1860	1860	1860	1110
584	20241210	091500	23305333	1862	1862	1862	1850	22
585	20241210	091400	23264504	1850	1863	1863	1850	2004
586	20241210	091300	19556180	1863	1863	1863	1863	0
587	20241210	091200	19556180	1863	1859	1863	1859	18
588	20241210	091100	19522701	1859	1857	1859	1857	298
589	20241210	091000	18968950	1857	1852	1857	1852	84
590	20241210	090900	18813208	1852	1846	1852	1846	1900
591	20241210	090800	15300899	1846	1846	1846	1846	5
592	20241210	090700	15291669	1836	1842	1842	1836	1040
593	20241210	090600	13381933	1842	1833	1842	1833	21
594	20241210	090500	13343260	1832	1834	1834	1832	2000
595	20241210	090400	9677634	1828	1845	1845	1828	200
596	20241210	090300	9310334	1845	1842	1845	1842	189
597	20241210	090200	8961930	1835	1835	1835	1835	477
598	20241210	090100	8086635	1835	1835	1835	1835	0
599	20241210	090000	8086635	1835	1825	1835	1825	3431