KissMeData/024840/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191000	2559512379	1871	1871	1871	1871	21548
3	20241210	190900	2559512379	1871	1871	1871	1871	0
4	20241210	190800	2559512379	1871	1871	1871	1871	0
5	20241210	190700	2559512379	1871	1871	1871	1871	0
6	20241210	190600	2559512379	1871	1871	1871	1871	0
7	20241210	190500	2559512379	1871	1871	1871	1871	0
8	20241210	190400	2559512379	1871	1871	1871	1871	0
9	20241210	190300	2559512379	1871	1871	1871	1871	0
10	20241210	190200	2559512379	1871	1871	1871	1871	0
11	20241210	190100	2559512379	1871	1871	1871	1871	0
12	20241210	190000	2559512379	1871	1871	1871	1871	0
13	20241210	185900	2559512379	1871	1871	1871	1871	0
14	20241210	185800	2559512379	1871	1871	1871	1871	0
15	20241210	185700	2559512379	1871	1871	1871	1871	0
16	20241210	185600	2559512379	1871	1871	1871	1871	0
17	20241210	185500	2559512379	1871	1871	1871	1871	0
18	20241210	185400	2559512379	1871	1871	1871	1871	0
19	20241210	185300	2559512379	1871	1871	1871	1871	0
20	20241210	185200	2559512379	1871	1871	1871	1871	0
21	20241210	185100	2559512379	1871	1871	1871	1871	0
22	20241210	185000	2559512379	1871	1871	1871	1871	0
23	20241210	184900	2559512379	1871	1871	1871	1871	0
24	20241210	184800	2559512379	1871	1871	1871	1871	0
25	20241210	184700	2559512379	1871	1871	1871	1871	0
26	20241210	184600	2559512379	1871	1871	1871	1871	0
27	20241210	184500	2559512379	1871	1871	1871	1871	0
28	20241210	184400	2559512379	1871	1871	1871	1871	0
29	20241210	184300	2559512379	1871	1871	1871	1871	0
30	20241210	184200	2559512379	1871	1871	1871	1871	0
31	20241210	184100	2559512379	1871	1871	1871	1871	0
32	20241210	184000	2559512379	1871	1871	1871	1871	21548
33	20241210	183900	2559512379	1871	1871	1871	1871	0
34	20241210	183800	2559512379	1871	1871	1871	1871	0
35	20241210	183700	2559512379	1871	1871	1871	1871	0
36	20241210	183600	2559512379	1871	1871	1871	1871	0
37	20241210	183500	2559512379	1871	1871	1871	1871	0
38	20241210	183400	2559512379	1871	1871	1871	1871	0
39	20241210	183300	2559512379	1871	1871	1871	1871	0
40	20241210	183200	2559512379	1871	1871	1871	1871	0
41	20241210	183100	2559512379	1871	1871	1871	1871	0
42	20241210	183000	2559512379	1871	1871	1871	1871	0
43	20241210	182900	2559512379	1871	1871	1871	1871	0
44	20241210	182800	2559512379	1871	1871	1871	1871	0
45	20241210	182700	2559512379	1871	1871	1871	1871	0
46	20241210	182600	2559512379	1871	1871	1871	1871	0
47	20241210	182500	2559512379	1871	1871	1871	1871	0
48	20241210	182400	2559512379	1871	1871	1871	1871	0
49	20241210	182300	2559512379	1871	1871	1871	1871	0
50	20241210	182200	2559512379	1871	1871	1871	1871	0
51	20241210	182100	2559512379	1871	1871	1871	1871	0
52	20241210	182000	2559512379	1871	1871	1871	1871	0
53	20241210	181900	2559512379	1871	1871	1871	1871	0
54	20241210	181800	2559512379	1871	1871	1871	1871	0
55	20241210	181700	2559512379	1871	1871	1871	1871	0
56	20241210	181600	2559512379	1871	1871	1871	1871	0
57	20241210	181500	2559512379	1871	1871	1871	1871	0
58	20241210	181400	2559512379	1871	1871	1871	1871	0
59	20241210	181300	2559512379	1871	1871	1871	1871	0
60	20241210	181200	2559512379	1871	1871	1871	1871	0
61	20241210	181100	2559512379	1871	1871	1871	1871	0
62	20241210	181000	2559512379	1871	1871	1871	1871	21548
63	20241210	180900	2559512379	1871	1871	1871	1871	0
64	20241210	180800	2559512379	1871	1871	1871	1871	0
65	20241210	180700	2559512379	1871	1871	1871	1871	0
66	20241210	180600	2559512379	1871	1871	1871	1871	0
67	20241210	180500	2559512379	1871	1871	1871	1871	0
68	20241210	180400	2559512379	1871	1871	1871	1871	0
69	20241210	180300	2559512379	1871	1871	1871	1871	0
70	20241210	180200	2559512379	1871	1871	1871	1871	0
71	20241210	180100	2559512379	1871	1871	1871	1871	0
72	20241210	180000	2559512379	1871	1871	1871	1871	0
73	20241210	175900	2559512379	1871	1871	1871	1871	0
74	20241210	175800	2559512379	1871	1871	1871	1871	0
75	20241210	175700	2559512379	1871	1871	1871	1871	0
76	20241210	175600	2559512379	1871	1871	1871	1871	0
77	20241210	175500	2559512379	1871	1871	1871	1871	0
78	20241210	175400	2559512379	1871	1871	1871	1871	0
79	20241210	175300	2559512379	1871	1871	1871	1871	0
80	20241210	175200	2559512379	1871	1871	1871	1871	0
81	20241210	175100	2559512379	1871	1871	1871	1871	0
82	20241210	175000	2559512379	1871	1871	1871	1871	0
83	20241210	174900	2559512379	1871	1871	1871	1871	0
84	20241210	174800	2559512379	1871	1871	1871	1871	0
85	20241210	174700	2559512379	1871	1871	1871	1871	0
86	20241210	174600	2559512379	1871	1871	1871	1871	0
87	20241210	174500	2559512379	1871	1871	1871	1871	0
88	20241210	174400	2559512379	1871	1871	1871	1871	0
89	20241210	174300	2559512379	1871	1871	1871	1871	0
90	20241210	174200	2559512379	1871	1871	1871	1871	0
91	20241210	174100	2559512379	1871	1871	1871	1871	0
92	20241210	174000	2559512379	1871	1871	1871	1871	21548
93	20241210	173900	2559512379	1871	1871	1871	1871	0
94	20241210	173800	2559512379	1871	1871	1871	1871	0
95	20241210	173700	2559512379	1871	1871	1871	1871	0
96	20241210	173600	2559512379	1871	1871	1871	1871	0
97	20241210	173500	2559512379	1871	1871	1871	1871	0
98	20241210	173400	2559512379	1871	1871	1871	1871	0
99	20241210	173300	2559512379	1871	1871	1871	1871	0
100	20241210	173200	2559512379	1871	1871	1871	1871	0
101	20241210	173100	2559512379	1871	1871	1871	1871	0
102	20241210	173000	2559512379	1871	1871	1871	1871	0
103	20241210	172900	2559512379	1871	1871	1871	1871	0
104	20241210	172800	2559512379	1871	1871	1871	1871	0
105	20241210	172700	2559512379	1871	1871	1871	1871	0
106	20241210	172600	2559512379	1871	1871	1871	1871	0
107	20241210	172500	2559512379	1871	1871	1871	1871	0
108	20241210	172400	2559512379	1871	1871	1871	1871	0
109	20241210	172300	2559512379	1871	1871	1871	1871	0
110	20241210	172200	2559512379	1871	1871	1871	1871	0
111	20241210	172100	2559512379	1871	1871	1871	1871	0
112	20241210	172000	2559512379	1871	1871	1871	1871	0
113	20241210	171900	2559512379	1871	1871	1871	1871	0
114	20241210	171800	2559512379	1871	1871	1871	1871	0
115	20241210	171700	2559512379	1871	1871	1871	1871	0
116	20241210	171600	2559512379	1871	1871	1871	1871	0
117	20241210	171500	2559512379	1871	1871	1871	1871	0
118	20241210	171400	2559512379	1871	1871	1871	1871	0
119	20241210	171300	2559512379	1871	1871	1871	1871	0
120	20241210	171200	2559512379	1871	1871	1871	1871	0
121	20241210	171100	2559512379	1871	1871	1871	1871	0
122	20241210	171000	2559512379	1871	1871	1871	1871	21548
123	20241210	170900	2559512379	1871	1871	1871	1871	0
124	20241210	170800	2559512379	1871	1871	1871	1871	0
125	20241210	170700	2559512379	1871	1871	1871	1871	0
126	20241210	170600	2559512379	1871	1871	1871	1871	0
127	20241210	170500	2559512379	1871	1871	1871	1871	0
128	20241210	170400	2559512379	1871	1871	1871	1871	0
129	20241210	170300	2559512379	1871	1871	1871	1871	0
130	20241210	170200	2559512379	1871	1871	1871	1871	0
131	20241210	170100	2559512379	1871	1871	1871	1871	0
132	20241210	170000	2559512379	1871	1871	1871	1871	0
133	20241210	165900	2559512379	1871	1871	1871	1871	0
134	20241210	165800	2559512379	1871	1871	1871	1871	0
135	20241210	165700	2559512379	1871	1871	1871	1871	0
136	20241210	165600	2559512379	1871	1871	1871	1871	0
137	20241210	165500	2559512379	1871	1871	1871	1871	0
138	20241210	165400	2559512379	1871	1871	1871	1871	0
139	20241210	165300	2559512379	1871	1871	1871	1871	0
140	20241210	165200	2559512379	1871	1871	1871	1871	0
141	20241210	165100	2559512379	1871	1871	1871	1871	0
142	20241210	165000	2559512379	1871	1871	1871	1871	0
143	20241210	164900	2559512379	1871	1871	1871	1871	0
144	20241210	164800	2559512379	1871	1871	1871	1871	0
145	20241210	164700	2559512379	1871	1871	1871	1871	0
146	20241210	164600	2559512379	1871	1871	1871	1871	0
147	20241210	164500	2559512379	1871	1871	1871	1871	0
148	20241210	164400	2559512379	1871	1871	1871	1871	0
149	20241210	164300	2559512379	1871	1871	1871	1871	0
150	20241210	164200	2559512379	1871	1871	1871	1871	0
151	20241210	164100	2559512379	1871	1871	1871	1871	0
152	20241210	164000	2559512379	1871	1871	1871	1871	21548
153	20241210	163900	2559512379	1871	1871	1871	1871	0
154	20241210	163800	2559512379	1871	1871	1871	1871	0
155	20241210	163700	2559512379	1871	1871	1871	1871	0
156	20241210	163600	2559512379	1871	1871	1871	1871	0
157	20241210	163500	2559512379	1871	1871	1871	1871	0
158	20241210	163400	2559512379	1871	1871	1871	1871	0
159	20241210	163300	2559512379	1871	1871	1871	1871	0
160	20241210	163200	2559512379	1871	1871	1871	1871	0
161	20241210	163100	2559512379	1871	1871	1871	1871	0
162	20241210	163000	2559512379	1871	1871	1871	1871	0
163	20241210	162900	2559512379	1871	1871	1871	1871	0
164	20241210	162800	2559512379	1871	1871	1871	1871	0
165	20241210	162700	2559512379	1871	1871	1871	1871	0
166	20241210	162600	2559512379	1871	1871	1871	1871	0
167	20241210	162500	2559512379	1871	1871	1871	1871	0
168	20241210	162400	2559512379	1871	1871	1871	1871	0
169	20241210	162300	2559512379	1871	1871	1871	1871	0
170	20241210	162200	2559512379	1871	1871	1871	1871	0
171	20241210	162100	2559512379	1871	1871	1871	1871	0
172	20241210	162000	2559512379	1871	1871	1871	1871	0
173	20241210	161900	2559512379	1871	1871	1871	1871	0
174	20241210	161800	2559512379	1871	1871	1871	1871	0
175	20241210	161700	2559512379	1871	1871	1871	1871	0
176	20241210	161600	2559512379	1871	1871	1871	1871	0
177	20241210	161500	2559512379	1871	1871	1871	1871	0
178	20241210	161400	2559512379	1871	1871	1871	1871	0
179	20241210	161300	2559512379	1871	1871	1871	1871	0
180	20241210	161200	2559512379	1871	1871	1871	1871	0
181	20241210	161100	2559512379	1871	1871	1871	1871	0
182	20241210	161000	2559512379	1871	1871	1871	1871	21548
183	20241210	160900	2559512379	1871	1871	1871	1871	0
184	20241210	160800	2559512379	1871	1871	1871	1871	0
185	20241210	160700	2559512379	1871	1871	1871	1871	0
186	20241210	160600	2559512379	1871	1871	1871	1871	0
187	20241210	160500	2559512379	1871	1871	1871	1871	0
188	20241210	160400	2559512379	1871	1871	1871	1871	0
189	20241210	160300	2559512379	1871	1871	1871	1871	0
190	20241210	160200	2559512379	1871	1871	1871	1871	0
191	20241210	160100	2559512379	1871	1871	1871	1871	0
192	20241210	160000	2559512379	1871	1871	1871	1871	0
193	20241210	155900	2559512379	1871	1871	1871	1871	0
194	20241210	155800	2559512379	1871	1871	1871	1871	0
195	20241210	155700	2559512379	1871	1871	1871	1871	0
196	20241210	155600	2559512379	1871	1871	1871	1871	0
197	20241210	155500	2559512379	1871	1871	1871	1871	0
198	20241210	155400	2559512379	1871	1871	1871	1871	0
199	20241210	155300	2559512379	1871	1871	1871	1871	0
200	20241210	155200	2559512379	1871	1871	1871	1871	0
201	20241210	155100	2559512379	1871	1871	1871	1871	0
202	20241210	155000	2559512379	1871	1871	1871	1871	0
203	20241210	154900	2559512379	1871	1871	1871	1871	0
204	20241210	154800	2559512379	1871	1871	1871	1871	0
205	20241210	154700	2559512379	1871	1871	1871	1871	0
206	20241210	154600	2559512379	1871	1871	1871	1871	0
207	20241210	154500	2559512379	1871	1871	1871	1871	0
208	20241210	154400	2559512379	1871	1871	1871	1871	0
209	20241210	154300	2559512379	1871	1871	1871	1871	0
210	20241210	154200	2559512379	1871	1871	1871	1871	0
211	20241210	154100	2559512379	1871	1871	1871	1871	0
212	20241210	154000	2559512379	1871	1871	1871	1871	21548
213	20241210	153900	2559512379	1871	1871	1871	1871	0
214	20241210	153800	2559512379	1871	1871	1871	1871	0
215	20241210	153700	2559512379	1871	1871	1871	1871	0
216	20241210	153600	2559512379	1871	1871	1871	1871	0
217	20241210	153500	2559512379	1871	1871	1871	1871	0
218	20241210	153400	2559512379	1871	1871	1871	1871	0
219	20241210	153300	2559512379	1871	1871	1871	1871	0
220	20241210	153200	2559512379	1871	1871	1871	1871	0
221	20241210	153100	2559512379	1871	1871	1871	1871	0
222	20241210	153000	2559512379	1871	1871	1871	1871	21548
223	20241210	152900	2519196071	1861	1861	1861	1861	0
224	20241210	152800	2519196071	1861	1861	1861	1861	0
225	20241210	152700	2519196071	1861	1861	1861	1861	0
226	20241210	152600	2519196071	1861	1861	1861	1861	0
227	20241210	152500	2519196071	1861	1861	1861	1861	0
228	20241210	152400	2519196071	1861	1861	1861	1861	0
229	20241210	152300	2519196071	1861	1861	1861	1861	0
230	20241210	152200	2519196071	1861	1861	1861	1861	0
231	20241210	152100	2519196071	1861	1861	1861	1861	0
232	20241210	152000	2519196071	1861	1861	1861	1861	0
233	20241210	151900	2519196071	1861	1860	1861	1860	1490
234	20241210	151800	2516423671	1857	1860	1860	1857	60
235	20241210	151700	2516312221	1861	1858	1861	1856	1674
236	20241210	151600	2513198798	1859	1856	1859	1856	18
237	20241210	151500	2513165387	1856	1860	1860	1856	555
238	20241210	151400	2512133397	1860	1860	1860	1860	837
239	20241210	151300	2510576577	1860	1860	1860	1860	1
240	20241210	151200	2510574717	1860	1860	1860	1860	558
241	20241210	151100	2509536837	1860	1861	1861	1860	471
242	20241210	151000	2508660307	1861	1859	1861	1859	10
243	20241210	150900	2508641707	1859	1854	1859	1854	193
244	20241210	150800	2508283221	1854	1858	1858	1853	4637
245	20241210	150700	2499681917	1858	1858	1858	1858	439
246	20241210	150600	2498866255	1858	1858	1858	1858	1
247	20241210	150500	2498864397	1858	1862	1862	1858	1021
248	20241210	150400	2496967335	1862	1862	1862	1862	1
249	20241210	150300	2496965473	1862	1858	1862	1858	912
250	20241210	150200	2495270969	1858	1857	1858	1857	1079
251	20241210	150100	2493266687	1858	1858	1858	1858	83
252	20241210	150000	2493112473	1858	1862	1862	1858	90
253	20241210	145900	2492945175	1862	1863	1863	1860	233
254	20241210	145800	2492511338	1863	1858	1863	1858	2613
255	20241210	145700	2487652378	1858	1861	1861	1858	1017
256	20241210	145600	2485762101	1861	1861	1861	1861	2
257	20241210	145500	2485758379	1861	1863	1863	1860	5
258	20241210	145400	2485749074	1863	1863	1863	1860	63
259	20241210	145300	2485631888	1863	1862	1863	1860	4868
260	20241210	145200	2476569596	1862	1864	1864	1862	1062
261	20241210	145100	2474591605	1865	1865	1865	1865	14
262	20241210	145000	2474565495	1865	1865	1865	1863	119
263	20241210	144900	2474343700	1863	1863	1863	1863	280
264	20241210	144800	2473822060	1863	1864	1865	1863	2276
265	20241210	144700	2469579733	1864	1863	1864	1862	1198
266	20241210	144600	2467348391	1862	1862	1862	1862	100
267	20241210	144500	2467162191	1862	1862	1862	1862	0
268	20241210	144400	2467162191	1862	1862	1862	1862	130
269	20241210	144300	2466920131	1863	1864	1864	1863	27
270	20241210	144200	2466869820	1864	1864	1864	1864	3
271	20241210	144100	2466864228	1864	1863	1864	1863	945
272	20241210	144000	2465103673	1863	1863	1863	1863	1162
273	20241210	143900	2462938867	1863	1863	1863	1863	0
274	20241210	143800	2462938867	1863	1865	1865	1863	2129
275	20241210	143700	2458972534	1865	1865	1865	1865	0
276	20241210	143600	2458972534	1865	1865	1865	1865	1340
277	20241210	143500	2456473434	1864	1865	1865	1863	806
278	20241210	143400	2454971490	1865	1870	1870	1865	561
279	20241210	143300	2453922670	1871	1870	1871	1869	3059
280	20241210	143200	2448200831	1864	1872	1872	1864	1126
281	20241210	143100	2446101421	1872	1867	1872	1865	3255
282	20241210	143000	2440028984	1867	1867	1867	1867	963
283	20241210	142900	2438231063	1867	1868	1872	1867	319
284	20241210	142800	2437635365	1872	1867	1872	1867	20
285	20241210	142700	2437598020	1866	1866	1866	1866	0
286	20241210	142600	2437598020	1866	1867	1867	1866	1066
287	20241210	142500	2435608759	1866	1874	1874	1866	2661
288	20241210	142400	2430634021	1873	1874	1874	1868	2784
289	20241210	142300	2425422138	1874	1870	1874	1867	2694
290	20241210	142200	2420384297	1874	1874	1874	1874	262
291	20241210	142100	2419893309	1866	1864	1874	1864	10690
292	20241210	142000	2399926531	1867	1867	1867	1863	7667
293	20241210	141900	2385615893	1867	1863	1867	1863	5783
294	20241210	141800	2374829380	1863	1864	1864	1863	123
295	20241210	141700	2374600220	1864	1865	1865	1864	267
296	20241210	141600	2374102447	1865	1865	1865	1865	633
297	20241210	141500	2372921902	1863	1863	1863	1863	303
298	20241210	141400	2372357413	1865	1862	1865	1862	1091
299	20241210	141300	2370325160	1861	1863	1863	1861	13
300	20241210	141200	2370300951	1863	1863	1865	1863	4308
301	20241210	141100	2362273927	1855	1860	1862	1855	2411
302	20241210	141000	2357786368	1859	1855	1859	1855	11147
303	20241210	140900	2337089499	1855	1856	1856	1855	199
304	20241210	140800	2336720193	1856	1857	1857	1856	512
305	20241210	140700	2335769410	1857	1858	1858	1857	11
306	20241210	140600	2335748978	1858	1858	1858	1858	15
307	20241210	140500	2335721108	1858	1858	1858	1858	11
308	20241210	140400	2335700670	1858	1858	1858	1858	39
309	20241210	140300	2335628208	1858	1858	1858	1855	576
310	20241210	140200	2334559695	1858	1858	1858	1857	22
311	20241210	140100	2334518824	1857	1853	1858	1852	674
312	20241210	140000	2333269969	1853	1859	1859	1853	1425
313	20241210	135900	2330627801	1859	1859	1859	1859	200
314	20241210	135800	2330256001	1859	1859	1859	1859	368
315	20241210	135700	2329571889	1859	1859	1859	1859	237
316	20241210	135600	2329131306	1859	1859	1859	1859	0
317	20241210	135500	2329131306	1859	1855	1859	1855	1010
318	20241210	135400	2327254162	1854	1853	1860	1853	1111
319	20241210	135300	2325192869	1854	1856	1856	1854	1004
320	20241210	135200	2323331351	1856	1858	1858	1856	1055
321	20241210	135100	2321371817	1858	1859	1859	1858	634
322	20241210	135000	2320193222	1860	1858	1860	1858	5169
323	20241210	134900	2310585041	1857	1857	1857	1857	7
324	20241210	134800	2310572042	1857	1855	1857	1855	3800
325	20241210	134700	2303519842	1856	1856	1856	1856	10
326	20241210	134600	2303501282	1857	1855	1857	1855	1972
327	20241210	134500	2299840456	1846	1846	1846	1846	0
328	20241210	134400	2299840456	1846	1855	1855	1846	1107
329	20241210	134300	2297794762	1855	1852	1855	1852	1075
330	20241210	134200	2295801427	1850	1850	1850	1850	3556
331	20241210	134100	2289222827	1851	1851	1851	1851	73
332	20241210	134000	2289087704	1851	1851	1851	1851	25
333	20241210	133900	2289041429	1852	1852	1852	1852	1
334	20241210	133800	2289039577	1841	1856	1856	1841	262
335	20241210	133700	2288557078	1857	1857	1857	1856	15
336	20241210	133600	2288529233	1840	1853	1853	1840	1815
337	20241210	133500	2285188257	1854	1858	1860	1854	6833
338	20241210	133400	2272503167	1858	1855	1858	1855	313
339	20241210	133300	2271922513	1855	1853	1855	1836	5124
340	20241210	133200	2262453183	1854	1860	1860	1854	2859
341	20241210	133100	2257145897	1858	1858	1858	1858	1000
342	20241210	133000	2255287897	1857	1860	1860	1857	441
343	20241210	132900	2254468068	1860	1858	1860	1858	552
344	20241210	132800	2253441586	1858	1859	1860	1858	1331
345	20241210	132700	2250967543	1859	1857	1859	1856	2740
346	20241210	132600	2245876493	1856	1856	1856	1856	200
347	20241210	132500	2245505293	1855	1856	1856	1855	3030
348	20241210	132400	2239884559	1859	1857	1859	1855	246
349	20241210	132300	2239428024	1860	1860	1860	1860	171
350	20241210	132200	2239109964	1859	1858	1859	1858	1703
351	20241210	132100	2235944639	1857	1856	1857	1856	1169
352	20241210	132000	2233774247	1854	1856	1856	1854	195
353	20241210	131900	2233412611	1856	1856	1856	1856	560
354	20241210	131800	2232373251	1854	1854	1854	1854	274
355	20241210	131700	2231865255	1851	1851	1854	1851	3394
356	20241210	131600	2225581758	1851	1856	1856	1851	316
357	20241210	131500	2224996837	1856	1856	1856	1856	11
358	20241210	131400	2224976421	1856	1856	1856	1856	1134
359	20241210	131300	2222871717	1856	1856	1856	1856	425
360	20241210	131200	2222082917	1857	1847	1857	1847	2246
361	20241210	131100	2217918608	1847	1846	1847	1844	4219
362	20241210	131000	2210135200	1846	1848	1848	1846	902
363	20241210	130900	2208469485	1847	1850	1850	1847	582
364	20241210	130800	2207393766	1850	1850	1850	1850	649
365	20241210	130700	2206193116	1850	1851	1851	1850	2356
366	20241210	130600	2201834215	1851	1851	1851	1851	2
367	20241210	130500	2201830513	1851	1851	1852	1851	1215
368	20241210	130400	2199581543	1851	1851	1851	1851	40
369	20241210	130300	2199507503	1857	1851	1857	1851	55
370	20241210	130200	2199405692	1857	1857	1857	1857	7
371	20241210	130100	2199392693	1857	1857	1857	1857	110
372	20241210	130000	2199188423	1857	1851	1858	1850	1223
373	20241210	125900	2196921628	1850	1854	1854	1850	910
374	20241210	125800	2195237405	1858	1858	1858	1858	964
375	20241210	125700	2193446293	1858	1853	1858	1853	60
376	20241210	125600	2193335103	1853	1853	1853	1853	220
377	20241210	125500	2192927443	1853	1853	1853	1853	1150
378	20241210	125400	2190796493	1853	1853	1853	1853	268
379	20241210	125300	2190299889	1858	1850	1858	1850	3458
380	20241210	125200	2183874933	1858	1858	1858	1858	101
381	20241210	125100	2183687275	1858	1858	1858	1858	3
382	20241210	125000	2183681701	1858	1851	1858	1844	17903
383	20241210	124900	2150501071	1844	1844	1844	1844	3
384	20241210	124800	2150495539	1844	1844	1844	1844	61
385	20241210	124700	2150383055	1853	1842	1853	1841	4000
386	20241210	124600	2142995540	1842	1841	1853	1841	1298
387	20241210	124500	2140596139	1853	1843	1853	1840	14188
388	20241210	124400	2114372704	1848	1848	1848	1848	1
389	20241210	124300	2114370856	1842	1842	1842	1842	0
390	20241210	124200	2114370856	1842	1842	1843	1842	3106
391	20241210	124100	2108649603	1851	1851	1851	1851	0
392	20241210	124000	2108649603	1851	1843	1852	1841	2242
393	20241210	123900	2104516903	1854	1853	1854	1853	648
394	20241210	123800	2103315513	1856	1856	1856	1856	0
395	20241210	123700	2103315513	1856	1848	1856	1839	2375
396	20241210	123600	2098927060	1855	1854	1855	1848	938
397	20241210	123500	2097188905	1845	1846	1846	1845	1000
398	20241210	123400	2095343886	1856	1855	1856	1839	3526
399	20241210	123300	2088822963	1855	1855	1855	1855	2079
400	20241210	123200	2084966418	1855	1852	1855	1852	48
401	20241210	123100	2084877519	1855	1855	1855	1855	481
402	20241210	123000	2083985264	1860	1860	1861	1860	6814
403	20241210	122900	2071309944	1860	1861	1861	1860	160
404	20241210	122800	2071012343	1859	1859	1860	1859	2607
405	20241210	122700	2066165316	1859	1859	1859	1859	193
406	20241210	122600	2065806529	1859	1859	1859	1859	388
407	20241210	122500	2065085237	1859	1859	1859	1859	12233
408	20241210	122400	2042344090	1859	1860	1860	1858	2135
409	20241210	122300	2038375125	1860	1844	1860	1844	13492
410	20241210	122200	2013392868	1841	1841	1842	1841	154
411	20241210	122100	2013109349	1840	1838	1841	1838	117
412	20241210	122000	2012894069	1838	1840	1840	1838	21
413	20241210	121900	2012855451	1840	1840	1842	1834	128
414	20241210	121800	2012619911	1844	1844	1844	1844	520
415	20241210	121700	2011661031	1845	1834	1845	1830	1545
416	20241210	121600	2008828092	1833	1839	1846	1833	1921
417	20241210	121500	2005305043	1839	1838	1839	1838	1295
418	20241210	121400	2002924289	1839	1842	1842	1832	3381
419	20241210	121300	1996716222	1845	1832	1845	1831	14907
420	20241210	121200	1969366459	1831	1833	1833	1831	2346
421	20241210	121100	1965069439	1832	1841	1842	1832	3338
422	20241210	121000	1958949946	1840	1841	1843	1833	26234
423	20241210	120900	1910810974	1841	1845	1845	1841	11387
424	20241210	120800	1889807788	1845	1848	1848	1845	4712
425	20241210	120700	1881113323	1845	1857	1857	1845	14840
426	20241210	120600	1853635784	1867	1867	1867	1867	0
427	20241210	120500	1853635784	1867	1857	1867	1857	3981
428	20241210	120400	1846210157	1857	1857	1857	1857	2
429	20241210	120300	1846206443	1865	1865	1865	1865	1000
430	20241210	120200	1844341443	1865	1867	1867	1865	1955
431	20241210	120100	1840693226	1867	1859	1867	1854	1749
432	20241210	120000	1837440846	1865	1851	1865	1851	2652
433	20241210	115900	1832511244	1858	1851	1859	1851	1068
434	20241210	115800	1830529064	1851	1851	1851	1851	74
435	20241210	115700	1830392090	1863	1850	1863	1850	1620
436	20241210	115600	1827375023	1850	1851	1852	1850	4722
437	20241210	115500	1818637517	1850	1865	1869	1850	4054
438	20241210	115400	1811093139	1866	1871	1871	1866	81
439	20241210	115300	1810941713	1875	1875	1875	1865	302
440	20241210	115200	1810377973	1870	1873	1873	1865	13445
441	20241210	115100	1785244807	1875	1870	1875	1870	962
442	20241210	115000	1783443716	1870	1869	1870	1869	392
443	20241210	114900	1782710967	1870	1877	1878	1870	6975
444	20241210	114800	1769652496	1877	1872	1877	1872	1219
445	20241210	114700	1767367435	1873	1873	1873	1872	2377
446	20241210	114600	1762915320	1873	1874	1874	1872	1671
447	20241210	114500	1759785918	1874	1869	1874	1868	7735
448	20241210	114400	1745311781	1869	1869	1869	1869	834
449	20241210	114300	1743753035	1869	1867	1869	1867	1030
450	20241210	114200	1741828192	1868	1868	1868	1868	37
451	20241210	114100	1741759076	1868	1868	1868	1868	6
452	20241210	114000	1741747868	1868	1868	1869	1868	1491
453	20241210	113900	1738962259	1868	1868	1868	1868	1
454	20241210	113800	1738960391	1866	1868	1868	1866	448
455	20241210	113700	1738123529	1868	1867	1868	1867	1109
456	20241210	113600	1736052566	1867	1867	1867	1867	2
457	20241210	113500	1736048832	1867	1865	1867	1865	3601
458	20241210	113400	1729327027	1864	1865	1865	1864	110
459	20241210	113300	1729121885	1866	1867	1867	1866	433
460	20241210	113200	1728313480	1867	1866	1867	1866	148
461	20241210	113100	1728037281	1865	1867	1867	1865	19
462	20241210	113000	1728001828	1869	1869	1869	1869	4
463	20241210	112900	1727994352	1867	1865	1867	1865	1319
464	20241210	112800	1725532968	1866	1867	1867	1866	302
465	20241210	112700	1724969434	1866	1869	1869	1866	2339
466	20241210	112600	1720604114	1869	1870	1870	1869	1445
467	20241210	112500	1717902243	1866	1870	1870	1866	16248
468	20241210	112400	1687566126	1870	1868	1871	1868	4118
469	20241210	112300	1679867447	1868	1867	1868	1866	6302
470	20241210	112200	1668098944	1867	1866	1867	1866	2502
471	20241210	112100	1663428375	1867	1862	1867	1862	10231
472	20241210	112000	1644357202	1862	1861	1862	1861	1470
473	20241210	111900	1641620127	1861	1857	1861	1857	1521
474	20241210	111800	1638791518	1858	1856	1860	1856	3023
475	20241210	111700	1633177080	1854	1854	1854	1853	538
476	20241210	111600	1632179916	1855	1855	1855	1855	5
477	20241210	111500	1632170641	1857	1852	1857	1852	2211
478	20241210	111400	1628072341	1852	1859	1859	1851	5652
479	20241210	111300	1617598032	1859	1859	1859	1859	0
480	20241210	111200	1617598032	1859	1854	1859	1853	507
481	20241210	111100	1616658010	1859	1857	1859	1857	7000
482	20241210	111000	1603649776	1858	1856	1858	1850	3124
483	20241210	110900	1597856315	1859	1859	1859	1859	911
484	20241210	110800	1596162766	1859	1860	1860	1859	608
485	20241210	110700	1595032386	1859	1859	1859	1859	1195
486	20241210	110600	1592810881	1860	1854	1861	1854	13
487	20241210	110500	1592786759	1854	1857	1860	1854	1134
488	20241210	110400	1590679937	1859	1854	1859	1854	191
489	20241210	110300	1590325368	1854	1860	1860	1854	284
490	20241210	110200	1589797864	1860	1861	1861	1853	173
491	20241210	110100	1589476656	1861	1861	1861	1861	1787
492	20241210	110000	1586151049	1861	1853	1861	1852	10335
493	20241210	105900	1566960000	1852	1852	1852	1845	888
494	20241210	105800	1565315501	1852	1852	1852	1852	300
495	20241210	105700	1564759901	1852	1852	1852	1844	5037
496	20241210	105600	1555469786	1853	1855	1855	1853	1224
497	20241210	105500	1553199372	1853	1856	1856	1853	4958
498	20241210	105400	1544003549	1855	1854	1855	1854	8051
499	20241210	105300	1529074509	1854	1851	1854	1851	200
500	20241210	105200	1528704072	1850	1849	1850	1849	1501
501	20241210	105100	1525928223	1849	1850	1850	1849	552
502	20241210	105000	1524907523	1850	1847	1850	1841	2078
503	20241210	104900	1521067060	1848	1848	1848	1848	0
504	20241210	104800	1521067060	1848	1848	1848	1848	3
505	20241210	104700	1521061516	1848	1839	1850	1839	332
506	20241210	104600	1520448282	1845	1840	1845	1839	3537
507	20241210	104500	1513924264	1841	1845	1845	1840	5836
508	20241210	104400	1503180440	1846	1853	1853	1839	990
509	20241210	104300	1501351052	1852	1836	1857	1836	38148
510	20241210	104200	1430734635	1836	1837	1837	1836	529
511	20241210	104100	1429763163	1836	1838	1838	1835	4619
512	20241210	104000	1421284995	1839	1840	1840	1839	128
513	20241210	103900	1421049497	1840	1835	1840	1830	5080
514	20241210	103800	1411735648	1832	1835	1835	1832	1075
515	20241210	103700	1409766113	1835	1833	1835	1832	13809
516	20241210	103600	1384460306	1833	1834	1839	1832	6195
517	20241210	103500	1373098862	1834	1833	1845	1833	28331
518	20241210	103400	1321083636	1833	1833	1833	1833	0
519	20241210	103300	1321083636	1833	1833	1833	1833	0
520	20241210	103200	1321083636	1833	1827	1833	1827	10282
521	20241210	103100	1302252434	1827	1832	1832	1827	10178
522	20241210	103000	1283608152	1827	1827	1832	1827	5637
523	20241210	102900	1273293646	1827	1827	1827	1827	163
524	20241210	102800	1272995845	1827	1827	1827	1827	7045
525	20241210	102700	1260124630	1830	1827	1830	1827	2314
526	20241210	102600	1255894939	1828	1826	1830	1826	10361
527	20241210	102500	1236955041	1825	1823	1827	1823	7524
528	20241210	102400	1223220185	1824	1824	1824	1824	297
529	20241210	102300	1222678457	1824	1822	1825	1820	10622
530	20241210	102200	1203303639	1822	1822	1822	1822	12
531	20241210	102100	1203281775	1824	1822	1824	1822	1551
532	20241210	102000	1200454386	1822	1819	1822	1819	3576
533	20241210	101900	1193944808	1820	1814	1820	1814	4286
534	20241210	101800	1186151534	1814	1818	1820	1814	15784
535	20241210	101700	1157503137	1818	1815	1818	1814	1551
536	20241210	101600	1154688524	1815	1815	1815	1815	899
537	20241210	101500	1153056839	1815	1816	1816	1815	2000
538	20241210	101400	1149426221	1820	1820	1820	1816	3490
539	20241210	101300	1143075400	1820	1818	1820	1818	583
540	20241210	101200	1142014342	1818	1820	1820	1818	1622
541	20241210	101100	1139062304	1820	1821	1822	1820	506
542	20241210	101000	1138141134	1820	1815	1820	1815	394
543	20241210	100900	1137425579	1815	1820	1820	1815	364
544	20241210	100800	1136763839	1819	1815	1819	1815	4697
545	20241210	100700	1128236230	1816	1820	1820	1816	3660
546	20241210	100600	1121589658	1820	1822	1822	1816	2659
547	20241210	100500	1116753717	1821	1826	1826	1821	3887
548	20241210	100400	1109667866	1826	1821	1826	1821	10094
549	20241210	100300	1091256461	1822	1818	1822	1817	9345
550	20241210	100200	1074251776	1818	1815	1819	1815	3795
551	20241210	100100	1067358241	1819	1818	1819	1815	13485
552	20241210	100000	1042839258	1815	1813	1818	1813	14294
553	20241210	095900	1016885754	1813	1810	1813	1810	3617
554	20241210	095800	1010331679	1812	1808	1812	1808	7234
555	20241210	095700	997235484	1808	1809	1809	1802	7546
556	20241210	095600	983618796	1809	1801	1809	1801	19460
557	20241210	095500	948471646	1801	1802	1802	1801	136
558	20241210	095400	948226580	1801	1802	1802	1801	5783
559	20241210	095300	937807914	1802	1800	1802	1800	901
560	20241210	095200	936185554	1800	1800	1800	1800	2083
561	20241210	095100	932436154	1800	1800	1803	1800	374
562	20241210	095000	931762821	1799	1793	1799	1793	1390
563	20241210	094900	929263177	1793	1798	1798	1793	168
564	20241210	094800	928961604	1793	1795	1797	1793	1696
565	20241210	094700	925916371	1795	1795	1795	1791	14597
566	20241210	094600	899755923	1795	1799	1799	1795	2134
567	20241210	094500	895923200	1798	1799	1803	1798	5812
568	20241210	094400	885472842	1799	1805	1806	1797	7015
569	20241210	094300	872821559	1804	1802	1804	1799	5829
570	20241210	094200	862308337	1800	1794	1800	1794	1995
571	20241210	094100	858721159	1799	1792	1799	1792	863
572	20241210	094000	857169950	1792	1799	1799	1792	4286
573	20241210	093900	849483067	1799	1799	1799	1799	277
574	20241210	093800	848984744	1799	1805	1805	1799	1631
575	20241210	093700	846048140	1805	1807	1807	1803	619
576	20241210	093600	844931321	1807	1803	1807	1803	3127
577	20241210	093500	839284802	1803	1803	1808	1803	12572
578	20241210	093400	816592150	1802	1801	1802	1800	4263
579	20241210	093300	808917290	1802	1800	1802	1800	1867
580	20241210	093200	805555255	1800	1802	1803	1799	3220
581	20241210	093100	799760587	1803	1801	1805	1800	4768
582	20241210	093000	791159479	1801	1792	1802	1786	33848
583	20241210	092900	730314060	1791	1786	1791	1786	12810
584	20241210	092800	707402438	1786	1780	1786	1780	109
585	20241210	092700	707208358	1780	1782	1788	1780	1349
586	20241210	092600	704806805	1783	1790	1790	1783	2475
587	20241210	092500	700386369	1790	1785	1792	1784	8470
588	20241210	092400	685238517	1786	1782	1788	1780	9469
589	20241210	092300	668331949	1785	1780	1787	1780	5052
590	20241210	092200	659320158	1780	1772	1785	1772	6819
591	20241210	092100	647189585	1773	1780	1780	1773	3052
592	20241210	092000	641766565	1783	1777	1783	1775	4812
593	20241210	091900	633211873	1776	1780	1780	1776	4166
594	20241210	091800	625807059	1780	1784	1786	1780	3708
595	20241210	091700	619195259	1785	1781	1787	1780	1319
596	20241210	091600	616842635	1781	1785	1788	1781	18151
597	20241210	091500	584491517	1785	1791	1794	1782	18052
598	20241210	091400	552236065	1793	1783	1793	1773	38380
599	20241210	091300	483663824	1783	1778	1784	1774	9395
600	20241210	091200	466940289	1784	1775	1790	1769	23309
601	20241210	091100	425396436	1777	1780	1783	1765	22036
602	20241210	091000	386279481	1776	1750	1783	1750	33767
603	20241210	090900	326675829	1738	1752	1757	1737	1576
604	20241210	090800	323915895	1754	1748	1760	1735	14024
605	20241210	090700	299387690	1745	1741	1747	1735	16667
606	20241210	090600	270372574	1741	1738	1743	1737	7189
607	20241210	090500	257859686	1739	1724	1739	1717	36436
608	20241210	090400	194919094	1724	1712	1724	1710	4288
609	20241210	090300	187562969	1712	1714	1720	1711	1191
610	20241210	090200	185515722	1720	1729	1734	1715	10147
611	20241210	090100	168002937	1722	1712	1748	1712	25027
612	20241210	090000	124760568	1708	1667	1711	1667	72497