KissMeData/200470/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	204100	485613983	1900	1900	1900	1900	4405
3	20241210	204000	485613983	1900	1900	1900	1900	0
4	20241210	203900	485613983	1900	1900	1900	1900	0
5	20241210	203800	485613983	1900	1900	1900	1900	0
6	20241210	203700	485613983	1900	1900	1900	1900	0
7	20241210	203600	485613983	1900	1900	1900	1900	0
8	20241210	203500	485613983	1900	1900	1900	1900	0
9	20241210	203400	485613983	1900	1900	1900	1900	0
10	20241210	203300	485613983	1900	1900	1900	1900	0
11	20241210	203200	485613983	1900	1900	1900	1900	0
12	20241210	203100	485613983	1900	1900	1900	1900	0
13	20241210	203000	485613983	1900	1900	1900	1900	0
14	20241210	202900	485613983	1900	1900	1900	1900	0
15	20241210	202800	485613983	1900	1900	1900	1900	0
16	20241210	202700	485613983	1900	1900	1900	1900	0
17	20241210	202600	485613983	1900	1900	1900	1900	0
18	20241210	202500	485613983	1900	1900	1900	1900	0
19	20241210	202400	485613983	1900	1900	1900	1900	0
20	20241210	202300	485613983	1900	1900	1900	1900	0
21	20241210	202200	485613983	1900	1900	1900	1900	0
22	20241210	202100	485613983	1900	1900	1900	1900	0
23	20241210	202000	485613983	1900	1900	1900	1900	0
24	20241210	201900	485613983	1900	1900	1900	1900	0
25	20241210	201800	485613983	1900	1900	1900	1900	0
26	20241210	201700	485613983	1900	1900	1900	1900	0
27	20241210	201600	485613983	1900	1900	1900	1900	0
28	20241210	201500	485613983	1900	1900	1900	1900	0
29	20241210	201400	485613983	1900	1900	1900	1900	0
30	20241210	201300	485613983	1900	1900	1900	1900	0
31	20241210	201200	485613983	1900	1900	1900	1900	0
32	20241210	201100	485613983	1900	1900	1900	1900	4405
33	20241210	201000	485613983	1900	1900	1900	1900	0
34	20241210	200900	485613983	1900	1900	1900	1900	0
35	20241210	200800	485613983	1900	1900	1900	1900	0
36	20241210	200700	485613983	1900	1900	1900	1900	0
37	20241210	200600	485613983	1900	1900	1900	1900	0
38	20241210	200500	485613983	1900	1900	1900	1900	0
39	20241210	200400	485613983	1900	1900	1900	1900	0
40	20241210	200300	485613983	1900	1900	1900	1900	0
41	20241210	200200	485613983	1900	1900	1900	1900	0
42	20241210	200100	485613983	1900	1900	1900	1900	0
43	20241210	200000	485613983	1900	1900	1900	1900	0
44	20241210	195900	485613983	1900	1900	1900	1900	0
45	20241210	195800	485613983	1900	1900	1900	1900	0
46	20241210	195700	485613983	1900	1900	1900	1900	0
47	20241210	195600	485613983	1900	1900	1900	1900	0
48	20241210	195500	485613983	1900	1900	1900	1900	0
49	20241210	195400	485613983	1900	1900	1900	1900	0
50	20241210	195300	485613983	1900	1900	1900	1900	0
51	20241210	195200	485613983	1900	1900	1900	1900	0
52	20241210	195100	485613983	1900	1900	1900	1900	0
53	20241210	195000	485613983	1900	1900	1900	1900	0
54	20241210	194900	485613983	1900	1900	1900	1900	0
55	20241210	194800	485613983	1900	1900	1900	1900	0
56	20241210	194700	485613983	1900	1900	1900	1900	0
57	20241210	194600	485613983	1900	1900	1900	1900	0
58	20241210	194500	485613983	1900	1900	1900	1900	0
59	20241210	194400	485613983	1900	1900	1900	1900	0
60	20241210	194300	485613983	1900	1900	1900	1900	0
61	20241210	194200	485613983	1900	1900	1900	1900	0
62	20241210	194100	485613983	1900	1900	1900	1900	4405
63	20241210	194000	485613983	1900	1900	1900	1900	0
64	20241210	193900	485613983	1900	1900	1900	1900	0
65	20241210	193800	485613983	1900	1900	1900	1900	0
66	20241210	193700	485613983	1900	1900	1900	1900	0
67	20241210	193600	485613983	1900	1900	1900	1900	0
68	20241210	193500	485613983	1900	1900	1900	1900	0
69	20241210	193400	485613983	1900	1900	1900	1900	0
70	20241210	193300	485613983	1900	1900	1900	1900	0
71	20241210	193200	485613983	1900	1900	1900	1900	0
72	20241210	193100	485613983	1900	1900	1900	1900	0
73	20241210	193000	485613983	1900	1900	1900	1900	0
74	20241210	192900	485613983	1900	1900	1900	1900	0
75	20241210	192800	485613983	1900	1900	1900	1900	0
76	20241210	192700	485613983	1900	1900	1900	1900	0
77	20241210	192600	485613983	1900	1900	1900	1900	0
78	20241210	192500	485613983	1900	1900	1900	1900	0
79	20241210	192400	485613983	1900	1900	1900	1900	0
80	20241210	192300	485613983	1900	1900	1900	1900	0
81	20241210	192200	485613983	1900	1900	1900	1900	0
82	20241210	192100	485613983	1900	1900	1900	1900	0
83	20241210	192000	485613983	1900	1900	1900	1900	0
84	20241210	191900	485613983	1900	1900	1900	1900	0
85	20241210	191800	485613983	1900	1900	1900	1900	0
86	20241210	191700	485613983	1900	1900	1900	1900	0
87	20241210	191600	485613983	1900	1900	1900	1900	0
88	20241210	191500	485613983	1900	1900	1900	1900	0
89	20241210	191400	485613983	1900	1900	1900	1900	0
90	20241210	191300	485613983	1900	1900	1900	1900	0
91	20241210	191200	485613983	1900	1900	1900	1900	0
92	20241210	191100	485613983	1900	1900	1900	1900	4405
93	20241210	191000	485613983	1900	1900	1900	1900	0
94	20241210	190900	485613983	1900	1900	1900	1900	0
95	20241210	190800	485613983	1900	1900	1900	1900	0
96	20241210	190700	485613983	1900	1900	1900	1900	0
97	20241210	190600	485613983	1900	1900	1900	1900	0
98	20241210	190500	485613983	1900	1900	1900	1900	0
99	20241210	190400	485613983	1900	1900	1900	1900	0
100	20241210	190300	485613983	1900	1900	1900	1900	0
101	20241210	190200	485613983	1900	1900	1900	1900	0
102	20241210	190100	485613983	1900	1900	1900	1900	0
103	20241210	190000	485613983	1900	1900	1900	1900	0
104	20241210	185900	485613983	1900	1900	1900	1900	0
105	20241210	185800	485613983	1900	1900	1900	1900	0
106	20241210	185700	485613983	1900	1900	1900	1900	0
107	20241210	185600	485613983	1900	1900	1900	1900	0
108	20241210	185500	485613983	1900	1900	1900	1900	0
109	20241210	185400	485613983	1900	1900	1900	1900	0
110	20241210	185300	485613983	1900	1900	1900	1900	0
111	20241210	185200	485613983	1900	1900	1900	1900	0
112	20241210	185100	485613983	1900	1900	1900	1900	0
113	20241210	185000	485613983	1900	1900	1900	1900	0
114	20241210	184900	485613983	1900	1900	1900	1900	0
115	20241210	184800	485613983	1900	1900	1900	1900	0
116	20241210	184700	485613983	1900	1900	1900	1900	0
117	20241210	184600	485613983	1900	1900	1900	1900	0
118	20241210	184500	485613983	1900	1900	1900	1900	0
119	20241210	184400	485613983	1900	1900	1900	1900	0
120	20241210	184300	485613983	1900	1900	1900	1900	0
121	20241210	184200	485613983	1900	1900	1900	1900	0
122	20241210	184100	485613983	1900	1900	1900	1900	4405
123	20241210	184000	485613983	1900	1900	1900	1900	0
124	20241210	183900	485613983	1900	1900	1900	1900	0
125	20241210	183800	485613983	1900	1900	1900	1900	0
126	20241210	183700	485613983	1900	1900	1900	1900	0
127	20241210	183600	485613983	1900	1900	1900	1900	0
128	20241210	183500	485613983	1900	1900	1900	1900	0
129	20241210	183400	485613983	1900	1900	1900	1900	0
130	20241210	183300	485613983	1900	1900	1900	1900	0
131	20241210	183200	485613983	1900	1900	1900	1900	0
132	20241210	183100	485613983	1900	1900	1900	1900	0
133	20241210	183000	485613983	1900	1900	1900	1900	0
134	20241210	182900	485613983	1900	1900	1900	1900	0
135	20241210	182800	485613983	1900	1900	1900	1900	0
136	20241210	182700	485613983	1900	1900	1900	1900	0
137	20241210	182600	485613983	1900	1900	1900	1900	0
138	20241210	182500	485613983	1900	1900	1900	1900	0
139	20241210	182400	485613983	1900	1900	1900	1900	0
140	20241210	182300	485613983	1900	1900	1900	1900	0
141	20241210	182200	485613983	1900	1900	1900	1900	0
142	20241210	182100	485613983	1900	1900	1900	1900	0
143	20241210	182000	485613983	1900	1900	1900	1900	0
144	20241210	181900	485613983	1900	1900	1900	1900	0
145	20241210	181800	485613983	1900	1900	1900	1900	0
146	20241210	181700	485613983	1900	1900	1900	1900	0
147	20241210	181600	485613983	1900	1900	1900	1900	0
148	20241210	181500	485613983	1900	1900	1900	1900	0
149	20241210	181400	485613983	1900	1900	1900	1900	0
150	20241210	181300	485613983	1900	1900	1900	1900	0
151	20241210	181200	485613983	1900	1900	1900	1900	0
152	20241210	181100	485613983	1900	1900	1900	1900	4405
153	20241210	181000	485613983	1900	1900	1900	1900	0
154	20241210	180900	485613983	1900	1900	1900	1900	0
155	20241210	180800	485613983	1900	1900	1900	1900	0
156	20241210	180700	485613983	1900	1900	1900	1900	0
157	20241210	180600	485613983	1900	1900	1900	1900	0
158	20241210	180500	485613983	1900	1900	1900	1900	0
159	20241210	180400	485613983	1900	1900	1900	1900	0
160	20241210	180300	485613983	1900	1900	1900	1900	0
161	20241210	180200	485613983	1900	1900	1900	1900	0
162	20241210	180100	485613983	1900	1900	1900	1900	0
163	20241210	180000	485613983	1900	1900	1900	1900	0
164	20241210	175900	485613983	1900	1900	1900	1900	0
165	20241210	175800	485613983	1900	1900	1900	1900	0
166	20241210	175700	485613983	1900	1900	1900	1900	0
167	20241210	175600	485613983	1900	1900	1900	1900	0
168	20241210	175500	485613983	1900	1900	1900	1900	0
169	20241210	175400	485613983	1900	1900	1900	1900	0
170	20241210	175300	485613983	1900	1900	1900	1900	0
171	20241210	175200	485613983	1900	1900	1900	1900	0
172	20241210	175100	485613983	1900	1900	1900	1900	0
173	20241210	175000	485613983	1900	1900	1900	1900	0
174	20241210	174900	485613983	1900	1900	1900	1900	0
175	20241210	174800	485613983	1900	1900	1900	1900	0
176	20241210	174700	485613983	1900	1900	1900	1900	0
177	20241210	174600	485613983	1900	1900	1900	1900	0
178	20241210	174500	485613983	1900	1900	1900	1900	0
179	20241210	174400	485613983	1900	1900	1900	1900	0
180	20241210	174300	485613983	1900	1900	1900	1900	0
181	20241210	174200	485613983	1900	1900	1900	1900	0
182	20241210	174100	485613983	1900	1900	1900	1900	4405
183	20241210	174000	485613983	1900	1900	1900	1900	0
184	20241210	173900	485613983	1900	1900	1900	1900	0
185	20241210	173800	485613983	1900	1900	1900	1900	0
186	20241210	173700	485613983	1900	1900	1900	1900	0
187	20241210	173600	485613983	1900	1900	1900	1900	0
188	20241210	173500	485613983	1900	1900	1900	1900	0
189	20241210	173400	485613983	1900	1900	1900	1900	0
190	20241210	173300	485613983	1900	1900	1900	1900	0
191	20241210	173200	485613983	1900	1900	1900	1900	0
192	20241210	173100	485613983	1900	1900	1900	1900	0
193	20241210	173000	485613983	1900	1900	1900	1900	0
194	20241210	172900	485613983	1900	1900	1900	1900	0
195	20241210	172800	485613983	1900	1900	1900	1900	0
196	20241210	172700	485613983	1900	1900	1900	1900	0
197	20241210	172600	485613983	1900	1900	1900	1900	0
198	20241210	172500	485613983	1900	1900	1900	1900	0
199	20241210	172400	485613983	1900	1900	1900	1900	0
200	20241210	172300	485613983	1900	1900	1900	1900	0
201	20241210	172200	485613983	1900	1900	1900	1900	0
202	20241210	172100	485613983	1900	1900	1900	1900	0
203	20241210	172000	485613983	1900	1900	1900	1900	0
204	20241210	171900	485613983	1900	1900	1900	1900	0
205	20241210	171800	485613983	1900	1900	1900	1900	0
206	20241210	171700	485613983	1900	1900	1900	1900	0
207	20241210	171600	485613983	1900	1900	1900	1900	0
208	20241210	171500	485613983	1900	1900	1900	1900	0
209	20241210	171400	485613983	1900	1900	1900	1900	0
210	20241210	171300	485613983	1900	1900	1900	1900	0
211	20241210	171200	485613983	1900	1900	1900	1900	0
212	20241210	171100	485613983	1900	1900	1900	1900	4405
213	20241210	171000	485613983	1900	1900	1900	1900	0
214	20241210	170900	485613983	1900	1900	1900	1900	0
215	20241210	170800	485613983	1900	1900	1900	1900	0
216	20241210	170700	485613983	1900	1900	1900	1900	0
217	20241210	170600	485613983	1900	1900	1900	1900	0
218	20241210	170500	485613983	1900	1900	1900	1900	0
219	20241210	170400	485613983	1900	1900	1900	1900	0
220	20241210	170300	485613983	1900	1900	1900	1900	0
221	20241210	170200	485613983	1900	1900	1900	1900	0
222	20241210	170100	485613983	1900	1900	1900	1900	0
223	20241210	170000	485613983	1900	1900	1900	1900	0
224	20241210	165900	485613983	1900	1900	1900	1900	0
225	20241210	165800	485613983	1900	1900	1900	1900	0
226	20241210	165700	485613983	1900	1900	1900	1900	0
227	20241210	165600	485613983	1900	1900	1900	1900	0
228	20241210	165500	485613983	1900	1900	1900	1900	0
229	20241210	165400	485613983	1900	1900	1900	1900	0
230	20241210	165300	485613983	1900	1900	1900	1900	0
231	20241210	165200	485613983	1900	1900	1900	1900	0
232	20241210	165100	485613983	1900	1900	1900	1900	0
233	20241210	165000	485613983	1900	1900	1900	1900	0
234	20241210	164900	485613983	1900	1900	1900	1900	0
235	20241210	164800	485613983	1900	1900	1900	1900	0
236	20241210	164700	485613983	1900	1900	1900	1900	0
237	20241210	164600	485613983	1900	1900	1900	1900	0
238	20241210	164500	485613983	1900	1900	1900	1900	0
239	20241210	164400	485613983	1900	1900	1900	1900	0
240	20241210	164300	485613983	1900	1900	1900	1900	0
241	20241210	164200	485613983	1900	1900	1900	1900	0
242	20241210	164100	485613983	1900	1900	1900	1900	4405
243	20241210	164000	485613983	1900	1900	1900	1900	0
244	20241210	163900	485613983	1900	1900	1900	1900	0
245	20241210	163800	485613983	1900	1900	1900	1900	0
246	20241210	163700	485613983	1900	1900	1900	1900	0
247	20241210	163600	485613983	1900	1900	1900	1900	0
248	20241210	163500	485613983	1900	1900	1900	1900	0
249	20241210	163400	485613983	1900	1900	1900	1900	0
250	20241210	163300	485613983	1900	1900	1900	1900	0
251	20241210	163200	485613983	1900	1900	1900	1900	0
252	20241210	163100	485613983	1900	1900	1900	1900	0
253	20241210	163000	485613983	1900	1900	1900	1900	0
254	20241210	162900	485613983	1900	1900	1900	1900	0
255	20241210	162800	485613983	1900	1900	1900	1900	0
256	20241210	162700	485613983	1900	1900	1900	1900	0
257	20241210	162600	485613983	1900	1900	1900	1900	0
258	20241210	162500	485613983	1900	1900	1900	1900	0
259	20241210	162400	485613983	1900	1900	1900	1900	0
260	20241210	162300	485613983	1900	1900	1900	1900	0
261	20241210	162200	485613983	1900	1900	1900	1900	0
262	20241210	162100	485613983	1900	1900	1900	1900	0
263	20241210	162000	485613983	1900	1900	1900	1900	0
264	20241210	161900	485613983	1900	1900	1900	1900	0
265	20241210	161800	485613983	1900	1900	1900	1900	0
266	20241210	161700	485613983	1900	1900	1900	1900	0
267	20241210	161600	485613983	1900	1900	1900	1900	0
268	20241210	161500	485613983	1900	1900	1900	1900	0
269	20241210	161400	485613983	1900	1900	1900	1900	0
270	20241210	161300	485613983	1900	1900	1900	1900	0
271	20241210	161200	485613983	1900	1900	1900	1900	0
272	20241210	161100	485613983	1900	1900	1900	1900	4405
273	20241210	161000	485613983	1900	1900	1900	1900	0
274	20241210	160900	485613983	1900	1900	1900	1900	0
275	20241210	160800	485613983	1900	1900	1900	1900	0
276	20241210	160700	485613983	1900	1900	1900	1900	0
277	20241210	160600	485613983	1900	1900	1900	1900	0
278	20241210	160500	485613983	1900	1900	1900	1900	0
279	20241210	160400	485613983	1900	1900	1900	1900	0
280	20241210	160300	485613983	1900	1900	1900	1900	0
281	20241210	160200	485613983	1900	1900	1900	1900	0
282	20241210	160100	485613983	1900	1900	1900	1900	0
283	20241210	160000	485613983	1900	1900	1900	1900	0
284	20241210	155900	485613983	1900	1900	1900	1900	0
285	20241210	155800	485613983	1900	1900	1900	1900	0
286	20241210	155700	485613983	1900	1900	1900	1900	0
287	20241210	155600	485613983	1900	1900	1900	1900	0
288	20241210	155500	485613983	1900	1900	1900	1900	0
289	20241210	155400	485613983	1900	1900	1900	1900	0
290	20241210	155300	485613983	1900	1900	1900	1900	0
291	20241210	155200	485613983	1900	1900	1900	1900	0
292	20241210	155100	485613983	1900	1900	1900	1900	0
293	20241210	155000	485613983	1900	1900	1900	1900	0
294	20241210	154900	485613983	1900	1900	1900	1900	0
295	20241210	154800	485613983	1900	1900	1900	1900	0
296	20241210	154700	485613983	1900	1900	1900	1900	0
297	20241210	154600	485613983	1900	1900	1900	1900	0
298	20241210	154500	485613983	1900	1900	1900	1900	0
299	20241210	154400	485613983	1900	1900	1900	1900	0
300	20241210	154300	485613983	1900	1900	1900	1900	0
301	20241210	154200	485613983	1900	1900	1900	1900	0
302	20241210	154100	485613983	1900	1900	1900	1900	4405
303	20241210	154000	485613983	1900	1900	1900	1900	0
304	20241210	153900	485613983	1900	1900	1900	1900	0
305	20241210	153800	485613983	1900	1900	1900	1900	0
306	20241210	153700	485613983	1900	1900	1900	1900	0
307	20241210	153600	485613983	1900	1900	1900	1900	0
308	20241210	153500	485613983	1900	1900	1900	1900	0
309	20241210	153400	485613983	1900	1900	1900	1900	0
310	20241210	153300	485613983	1900	1900	1900	1900	0
311	20241210	153200	485613983	1900	1900	1900	1900	0
312	20241210	153100	485613983	1900	1900	1900	1900	0
313	20241210	153000	485613983	1900	1900	1900	1900	4405
314	20241210	152900	477244483	1880	1880	1880	1880	0
315	20241210	152800	477244483	1880	1880	1880	1880	0
316	20241210	152700	477244483	1880	1880	1880	1880	0
317	20241210	152600	477244483	1880	1880	1880	1880	0
318	20241210	152500	477244483	1880	1880	1880	1880	0
319	20241210	152400	477244483	1880	1880	1880	1880	0
320	20241210	152300	477244483	1880	1880	1880	1880	0
321	20241210	152200	477244483	1880	1880	1880	1880	0
322	20241210	152100	477244483	1880	1880	1880	1880	0
323	20241210	152000	477244483	1880	1880	1880	1880	0
324	20241210	151900	477244483	1880	1899	1900	1880	2218
325	20241210	151800	473043429	1899	1899	1899	1899	96
326	20241210	151700	472861125	1899	1891	1899	1891	1782
327	20241210	151600	469483637	1893	1893	1893	1893	0
328	20241210	151500	469483637	1893	1892	1893	1891	276
329	20241210	151400	468961449	1892	1892	1892	1892	0
330	20241210	151300	468961449	1892	1892	1892	1892	0
331	20241210	151200	468961449	1892	1892	1892	1892	214
332	20241210	151100	468556561	1892	1890	1892	1889	840
333	20241210	151000	466969597	1892	1892	1892	1892	673
334	20241210	150900	465696281	1892	1892	1892	1892	0
335	20241210	150800	465696281	1892	1892	1892	1892	0
336	20241210	150700	465696281	1892	1892	1892	1892	34
337	20241210	150600	465631953	1892	1892	1892	1892	0
338	20241210	150500	465631953	1892	1889	1893	1888	497
339	20241210	150400	464692668	1889	1888	1890	1888	574
340	20241210	150300	463608036	1888	1886	1888	1886	3
341	20241210	150200	463602376	1888	1888	1888	1888	0
342	20241210	150100	463602376	1888	1888	1888	1888	71
343	20241210	150000	463468328	1890	1890	1890	1890	0
344	20241210	145900	463468328	1890	1890	1890	1890	0
345	20241210	145800	463468328	1890	1890	1890	1890	0
346	20241210	145700	463468328	1890	1890	1890	1890	0
347	20241210	145600	463468328	1890	1890	1890	1890	5
348	20241210	145500	463458878	1890	1890	1890	1890	1
349	20241210	145400	463456988	1890	1890	1890	1887	2140
350	20241210	145300	459417101	1891	1891	1891	1891	2
351	20241210	145200	459413319	1890	1890	1890	1890	90
352	20241210	145100	459243219	1890	1887	1890	1887	140
353	20241210	145000	458978649	1890	1890	1890	1890	372
354	20241210	144900	458275569	1890	1890	1890	1890	87
355	20241210	144800	458111139	1891	1891	1891	1891	2
356	20241210	144700	458107357	1891	1888	1891	1888	1396
357	20241210	144600	455469618	1886	1885	1886	1885	475
358	20241210	144500	454573769	1883	1883	1883	1883	0
359	20241210	144400	454573769	1883	1883	1883	1883	5
360	20241210	144300	454564354	1883	1883	1883	1883	6
361	20241210	144200	454553056	1883	1883	1883	1883	1
362	20241210	144100	454551173	1883	1884	1884	1883	2227
363	20241210	144000	450356612	1888	1885	1888	1884	1015
364	20241210	143900	448443818	1888	1887	1888	1885	297
365	20241210	143800	447883474	1888	1888	1888	1888	0
366	20241210	143700	447883474	1888	1888	1888	1888	0
367	20241210	143600	447883474	1888	1888	1888	1888	326
368	20241210	143500	447267986	1888	1888	1888	1887	2150
369	20241210	143400	443208792	1880	1880	1880	1880	0
370	20241210	143300	443208792	1880	1876	1880	1876	6713
371	20241210	143200	430591140	1875	1878	1879	1875	763
372	20241210	143100	429159592	1878	1878	1878	1878	400
373	20241210	143000	428408392	1878	1878	1878	1876	239
374	20241210	142900	427959750	1878	1877	1878	1877	383
375	20241210	142800	427240477	1878	1877	1878	1877	1840
376	20241210	142700	423786720	1877	1876	1877	1876	583
377	20241210	142600	422692928	1876	1876	1876	1876	179
378	20241210	142500	422357124	1876	1876	1876	1876	475
379	20241210	142400	421466024	1877	1876	1877	1876	5980
380	20241210	142300	410246674	1876	1876	1876	1876	0
381	20241210	142200	410246674	1876	1876	1876	1876	643
382	20241210	142100	409040406	1876	1873	1876	1873	666
383	20241210	142000	407792981	1876	1876	1876	1876	0
384	20241210	141900	407792981	1876	1874	1876	1874	705
385	20241210	141800	406471809	1877	1877	1877	1877	1
386	20241210	141700	406469932	1876	1875	1876	1875	1629
387	20241210	141600	403414028	1876	1876	1876	1874	102
388	20241210	141500	403222876	1874	1876	1877	1874	312
389	20241210	141400	402637438	1877	1877	1877	1877	1
390	20241210	141300	402635561	1876	1875	1876	1875	837
391	20241210	141200	401065952	1875	1875	1875	1875	397
392	20241210	141100	400321577	1874	1874	1874	1874	0
393	20241210	141000	400321577	1874	1873	1874	1873	346
394	20241210	140900	399673319	1873	1873	1873	1873	627
395	20241210	140800	398498948	1877	1877	1877	1877	0
396	20241210	140700	398498948	1877	1877	1877	1877	0
397	20241210	140600	398498948	1877	1877	1877	1877	0
398	20241210	140500	398498948	1877	1877	1877	1877	0
399	20241210	140400	398498948	1877	1877	1877	1877	0
400	20241210	140300	398498948	1877	1877	1877	1877	0
401	20241210	140200	398498948	1877	1876	1877	1876	100
402	20241210	140100	398311298	1876	1876	1876	1876	0
403	20241210	140000	398311298	1876	1870	1876	1870	749
404	20241210	135900	396908904	1870	1870	1870	1870	26
405	20241210	135800	396860284	1872	1870	1872	1870	201
406	20241210	135700	396484189	1869	1868	1869	1868	324
407	20241210	135600	395878638	1868	1866	1868	1866	6
408	20241210	135500	395867433	1866	1866	1866	1866	26
409	20241210	135400	395818917	1866	1866	1866	1866	25
410	20241210	135300	395772267	1865	1865	1865	1865	1001
411	20241210	135200	393905402	1866	1867	1870	1866	1364
412	20241210	135100	391358332	1867	1867	1867	1867	25
413	20241210	135000	391311657	1867	1866	1867	1866	177
414	20241210	134900	390981199	1866	1865	1866	1865	2
415	20241210	134800	390977468	1870	1870	1870	1870	0
416	20241210	134700	390977468	1870	1870	1870	1870	0
417	20241210	134600	390977468	1870	1874	1874	1863	214
418	20241210	134500	390578768	1862	1862	1862	1862	0
419	20241210	134400	390578768	1862	1862	1862	1862	0
420	20241210	134300	390578768	1862	1861	1862	1861	3318
421	20241210	134200	384400826	1860	1862	1862	1860	291
422	20241210	134100	383859045	1862	1862	1862	1862	11
423	20241210	134000	383838563	1862	1861	1862	1861	19
424	20241210	133900	383803199	1862	1865	1865	1862	1089
425	20241210	133800	381772247	1874	1876	1876	1871	244
426	20241210	133700	381315570	1876	1876	1876	1876	300
427	20241210	133600	380752770	1876	1876	1876	1876	0
428	20241210	133500	380752770	1876	1876	1876	1866	207
429	20241210	133400	380366442	1865	1865	1865	1865	1
430	20241210	133300	380364577	1876	1876	1876	1876	2
431	20241210	133200	380360825	1865	1868	1868	1865	1009
432	20241210	133100	378479013	1877	1877	1877	1877	0
433	20241210	133000	378479013	1877	1869	1877	1861	4736
434	20241210	132900	369643869	1869	1869	1869	1869	302
435	20241210	132800	369079431	1869	1873	1873	1869	6750
436	20241210	132700	356436853	1877	1877	1877	1877	2
437	20241210	132600	356433099	1877	1874	1877	1874	642
438	20241210	132500	355228876	1875	1875	1875	1871	1161
439	20241210	132400	353052560	1875	1875	1875	1875	1
440	20241210	132300	353050685	1875	1875	1875	1875	308
441	20241210	132200	352473185	1875	1872	1875	1872	49
442	20241210	132100	352381451	1875	1874	1875	1874	36
443	20241210	132000	352313961	1872	1862	1875	1862	11243
444	20241210	131900	331323869	1862	1862	1862	1862	192
445	20241210	131800	330966365	1862	1862	1862	1862	255
446	20241210	131700	330491555	1862	1862	1862	1862	136
447	20241210	131600	330238323	1863	1862	1863	1862	1710
448	20241210	131500	327052819	1860	1863	1863	1860	484
449	20241210	131400	326151865	1862	1862	1862	1862	20
450	20241210	131300	326114625	1863	1863	1863	1863	513
451	20241210	131200	325158906	1864	1862	1864	1862	2041
452	20241210	131100	321357462	1862	1862	1862	1862	35
453	20241210	131000	321292292	1862	1862	1862	1862	0
454	20241210	130900	321292292	1862	1862	1862	1862	40
455	20241210	130800	321217812	1862	1862	1862	1862	40
456	20241210	130700	321143332	1862	1862	1862	1862	21
457	20241210	130600	321104230	1860	1860	1860	1860	5
458	20241210	130500	321094930	1858	1857	1858	1857	2746
459	20241210	130400	315995574	1856	1856	1856	1856	0
460	20241210	130300	315995574	1856	1856	1856	1856	0
461	20241210	130200	315995574	1856	1856	1856	1856	50
462	20241210	130100	315902774	1856	1856	1856	1856	50
463	20241210	130000	315809974	1857	1856	1857	1856	2462
464	20241210	125900	311238287	1856	1856	1856	1856	79
465	20241210	125800	311091663	1857	1857	1857	1857	97
466	20241210	125700	310911534	1857	1857	1857	1857	0
467	20241210	125600	310911534	1857	1857	1857	1857	0
468	20241210	125500	310911534	1857	1857	1857	1857	0
469	20241210	125400	310911534	1857	1855	1857	1853	105
470	20241210	125300	310716945	1855	1853	1855	1853	764
471	20241210	125200	309300588	1854	1854	1854	1854	0
472	20241210	125100	309300588	1854	1854	1854	1854	0
473	20241210	125000	309300588	1854	1854	1854	1854	0
474	20241210	124900	309300588	1854	1854	1854	1854	0
475	20241210	124800	309300588	1854	1854	1854	1854	0
476	20241210	124700	309300588	1854	1854	1854	1854	0
477	20241210	124600	309300588	1854	1854	1854	1854	0
478	20241210	124500	309300588	1854	1854	1854	1854	1
479	20241210	124400	309298734	1852	1852	1852	1852	0
480	20241210	124300	309298734	1852	1852	1852	1852	0
481	20241210	124200	309298734	1852	1852	1852	1852	86
482	20241210	124100	309139462	1851	1851	1851	1851	0
483	20241210	124000	309139462	1851	1851	1851	1851	0
484	20241210	123900	309139462	1851	1851	1851	1851	0
485	20241210	123800	309139462	1851	1848	1853	1848	2436
486	20241210	123700	304633554	1849	1847	1849	1847	121
487	20241210	123600	304409901	1854	1854	1854	1854	0
488	20241210	123500	304409901	1854	1854	1854	1854	0
489	20241210	123400	304409901	1854	1854	1854	1854	0
490	20241210	123300	304409901	1854	1854	1854	1854	0
491	20241210	123200	304409901	1854	1847	1854	1847	102
492	20241210	123100	304221493	1854	1854	1854	1854	1
493	20241210	123000	304219639	1850	1846	1850	1846	3358
494	20241210	122900	298018115	1845	1845	1845	1845	0
495	20241210	122800	298018115	1845	1845	1845	1845	0
496	20241210	122700	298018115	1845	1845	1845	1845	0
497	20241210	122600	298018115	1845	1845	1845	1845	9
498	20241210	122500	298001510	1845	1850	1850	1845	6768
499	20241210	122400	285501013	1851	1851	1851	1851	252
500	20241210	122300	285034561	1851	1850	1851	1848	1014
501	20241210	122200	283158288	1850	1848	1850	1848	171
502	20241210	122100	282841946	1847	1847	1847	1847	196
503	20241210	122000	282479934	1847	1847	1847	1847	152
504	20241210	121900	282199190	1846	1846	1846	1846	0
505	20241210	121800	282199190	1846	1846	1846	1846	0
506	20241210	121700	282199190	1846	1854	1854	1846	5433
507	20241210	121600	272156695	1854	1854	1854	1854	4
508	20241210	121500	272149279	1854	1854	1854	1854	1
509	20241210	121400	272147425	1854	1854	1854	1854	0
510	20241210	121300	272147425	1854	1854	1854	1854	0
511	20241210	121200	272147425	1854	1855	1858	1854	677
512	20241210	121100	270891972	1858	1858	1858	1858	0
513	20241210	121000	270891972	1858	1858	1858	1858	0
514	20241210	120900	270891972	1858	1858	1858	1858	0
515	20241210	120800	270891972	1858	1858	1858	1858	0
516	20241210	120700	270891972	1858	1858	1858	1858	0
517	20241210	120600	270891972	1858	1858	1858	1858	20
518	20241210	120500	270854812	1860	1860	1860	1860	0
519	20241210	120400	270854812	1860	1854	1860	1854	5769
520	20241210	120300	260147294	1856	1856	1856	1856	0
521	20241210	120200	260147294	1856	1856	1856	1856	0
522	20241210	120100	260147294	1856	1856	1856	1856	0
523	20241210	120000	260147294	1856	1856	1856	1856	0
524	20241210	115900	260147294	1856	1855	1856	1855	58
525	20241210	115800	260039656	1856	1856	1856	1856	0
526	20241210	115700	260039656	1856	1856	1856	1856	3315
527	20241210	115600	253887016	1859	1859	1859	1859	329
528	20241210	115500	253275405	1860	1860	1860	1860	21
529	20241210	115400	253236345	1863	1863	1863	1863	0
530	20241210	115300	253236345	1863	1863	1863	1863	0
531	20241210	115200	253236345	1863	1863	1863	1863	0
532	20241210	115100	253236345	1863	1863	1863	1863	0
533	20241210	115000	253236345	1863	1863	1863	1863	0
534	20241210	114900	253236345	1863	1862	1863	1862	957
535	20241210	114800	251453456	1863	1863	1863	1863	0
536	20241210	114700	251453456	1863	1863	1863	1863	0
537	20241210	114600	251453456	1863	1863	1863	1863	864
538	20241210	114500	249843824	1863	1863	1863	1863	0
539	20241210	114400	249843824	1863	1863	1863	1863	17
540	20241210	114300	249812153	1862	1862	1862	1862	48
541	20241210	114200	249722777	1863	1863	1863	1863	2
542	20241210	114100	249719051	1862	1862	1862	1862	0
543	20241210	114000	249719051	1862	1862	1862	1862	0
544	20241210	113900	249719051	1862	1862	1862	1862	0
545	20241210	113800	249719051	1862	1862	1862	1862	12
546	20241210	113700	249696707	1862	1860	1862	1860	363
547	20241210	113600	249021449	1860	1859	1860	1859	63
548	20241210	113500	248904270	1860	1860	1860	1860	164
549	20241210	113400	248599230	1860	1860	1860	1860	0
550	20241210	113300	248599230	1860	1859	1860	1859	342
551	20241210	113200	247963281	1859	1859	1859	1859	2
552	20241210	113100	247959563	1860	1858	1860	1858	2629
553	20241210	113000	243074172	1858	1858	1858	1858	28
554	20241210	112900	243022148	1858	1858	1858	1858	0
555	20241210	112800	243022148	1858	1858	1858	1858	85
556	20241210	112700	242864218	1858	1856	1858	1856	1893
557	20241210	112600	239350281	1856	1856	1856	1856	0
558	20241210	112500	239350281	1856	1856	1856	1856	0
559	20241210	112400	239350281	1856	1856	1856	1856	111
560	20241210	112300	239144265	1855	1855	1855	1855	100
561	20241210	112200	238958765	1855	1854	1855	1854	236
562	20241210	112100	238520989	1854	1857	1857	1854	13
563	20241210	112000	238496857	1859	1849	1859	1849	2470
564	20241210	111900	233927408	1849	1849	1849	1849	1
565	20241210	111800	233925559	1848	1848	1848	1848	2
566	20241210	111700	233921863	1847	1847	1847	1847	0
567	20241210	111600	233921863	1847	1847	1847	1847	0
568	20241210	111500	233921863	1847	1846	1847	1846	2091
569	20241210	111400	230061023	1846	1845	1846	1845	77
570	20241210	111300	229918957	1845	1847	1847	1845	88
571	20241210	111200	229756595	1847	1847	1847	1847	52
572	20241210	111100	229660551	1848	1858	1858	1848	8993
573	20241210	111000	213001749	1858	1858	1858	1858	14
574	20241210	110900	212975737	1858	1859	1859	1858	101
575	20241210	110800	212788078	1858	1858	1859	1858	27
576	20241210	110700	212737887	1858	1858	1858	1858	0
577	20241210	110600	212737887	1858	1858	1858	1858	1
578	20241210	110500	212736029	1859	1856	1859	1856	118
579	20241210	110400	212517018	1857	1859	1859	1857	1554
580	20241210	110300	209631165	1859	1858	1859	1858	3
581	20241210	110200	209625590	1858	1859	1859	1858	201
582	20241210	110100	209252131	1858	1859	1859	1858	6
583	20241210	110000	209240978	1859	1859	1859	1859	0
584	20241210	105900	209240978	1859	1859	1859	1859	13
585	20241210	105800	209216811	1858	1857	1858	1853	96
586	20241210	105700	209038619	1857	1852	1857	1852	204
587	20241210	105600	208659837	1855	1853	1855	1853	198
588	20241210	105500	208292663	1853	1853	1853	1853	0
589	20241210	105400	208292663	1853	1853	1853	1853	7
590	20241210	105300	208279692	1853	1853	1853	1853	8
591	20241210	105200	208264868	1853	1852	1853	1852	19
592	20241210	105100	208229668	1852	1852	1852	1852	15
593	20241210	105000	208201888	1852	1852	1852	1852	9
594	20241210	104900	208185220	1852	1851	1855	1851	21
595	20241210	104800	208146335	1851	1851	1851	1851	10
596	20241210	104700	208127825	1851	1851	1851	1851	6
597	20241210	104600	208116719	1851	1851	1851	1851	4
598	20241210	104500	208109315	1852	1853	1853	1852	6
599	20241210	104400	208098202	1852	1852	1852	1852	0
600	20241210	104300	208098202	1852	1852	1852	1852	0
601	20241210	104200	208098202	1852	1852	1852	1852	0
602	20241210	104100	208098202	1852	1852	1852	1852	2
603	20241210	104000	208094498	1852	1852	1852	1852	25
604	20241210	103900	208048198	1852	1852	1852	1852	5
605	20241210	103800	208038938	1852	1852	1852	1851	27
606	20241210	103700	207988954	1850	1854	1854	1850	305
607	20241210	103600	207424015	1854	1854	1854	1854	6
608	20241210	103500	207412891	1854	1854	1854	1854	159
609	20241210	103400	207118105	1853	1853	1853	1853	0
610	20241210	103300	207118105	1853	1846	1853	1846	173
611	20241210	103200	206797898	1847	1847	1847	1847	0
612	20241210	103100	206797898	1847	1847	1847	1847	0
613	20241210	103000	206797898	1847	1847	1847	1847	64
614	20241210	102900	206679690	1853	1848	1853	1848	67
615	20241210	102800	206555544	1853	1853	1853	1853	1
616	20241210	102700	206553691	1857	1853	1857	1845	999
617	20241210	102600	204706663	1846	1853	1853	1846	12
618	20241210	102500	204684441	1852	1852	1852	1852	1
619	20241210	102400	204682589	1853	1853	1853	1853	0
620	20241210	102300	204682589	1853	1853	1853	1853	2297
621	20241210	102200	200426248	1853	1845	1854	1845	7346
622	20241210	102100	186858337	1845	1846	1846	1845	776
623	20241210	102000	185426322	1846	1846	1846	1846	0
624	20241210	101900	185426322	1846	1847	1847	1846	106
625	20241210	101800	185230645	1847	1847	1847	1847	6
626	20241210	101700	185219563	1847	1847	1847	1847	3
627	20241210	101600	185214022	1847	1853	1853	1847	3096
628	20241210	101500	179487417	1854	1854	1854	1854	0
629	20241210	101400	179487417	1854	1854	1854	1854	25
630	20241210	101300	179441067	1854	1854	1854	1854	3
631	20241210	101200	179435505	1854	1854	1854	1854	1
632	20241210	101100	179433651	1854	1854	1854	1854	3
633	20241210	101000	179428089	1854	1855	1855	1854	95
634	20241210	100900	179251956	1857	1862	1862	1857	3548
635	20241210	100800	172656047	1862	1862	1862	1862	1
636	20241210	100700	172654185	1863	1863	1863	1862	46
637	20241210	100600	172568496	1862	1861	1862	1861	10
638	20241210	100500	172549882	1861	1858	1861	1858	1458
639	20241210	100400	169838491	1859	1858	1859	1858	98
640	20241210	100300	169656324	1858	1857	1858	1857	54
641	20241210	100200	169555993	1857	1857	1857	1857	2084
642	20241210	100100	165686005	1857	1856	1857	1856	2
643	20241210	100000	165682292	1857	1855	1857	1855	474
644	20241210	095900	164802602	1855	1857	1857	1855	769
645	20241210	095800	163375388	1858	1855	1858	1855	205
646	20241210	095700	162994626	1855	1855	1856	1855	8
647	20241210	095600	162979785	1854	1853	1854	1853	29
648	20241210	095500	162926044	1853	1856	1856	1853	38
649	20241210	095400	162855587	1856	1857	1857	1856	48
650	20241210	095300	162766458	1857	1856	1857	1856	77
651	20241210	095200	162623544	1856	1857	1858	1855	504
652	20241210	095100	161688601	1861	1862	1862	1859	151
653	20241210	095000	161407879	1862	1861	1865	1861	341
654	20241210	094900	160773077	1859	1862	1863	1855	12692
655	20241210	094800	137170787	1865	1865	1865	1865	2
656	20241210	094700	137167057	1865	1865	1865	1865	1
657	20241210	094600	137165192	1865	1865	1865	1862	56
658	20241210	094500	137060758	1865	1859	1865	1850	2113
659	20241210	094400	133131203	1855	1850	1859	1850	533
660	20241210	094300	132141382	1853	1846	1857	1846	48
661	20241210	094200	132052450	1857	1856	1857	1856	6
662	20241210	094100	132041309	1856	1856	1856	1847	422
663	20241210	094000	131261797	1848	1853	1858	1847	147
664	20241210	093900	130988983	1855	1845	1855	1845	2739
665	20241210	093800	125922753	1845	1843	1849	1843	460
666	20241210	093700	125073360	1843	1842	1844	1842	165
667	20241210	093600	124769270	1842	1842	1845	1841	2056
668	20241210	093500	120984113	1843	1843	1843	1843	1
669	20241210	093400	120982270	1850	1841	1850	1841	1367
670	20241210	093300	118455062	1841	1844	1844	1841	31
671	20241210	093200	118397946	1849	1847	1849	1847	10
672	20241210	093100	118379464	1843	1841	1849	1840	266
673	20241210	093000	117889249	1841	1835	1848	1835	1898
674	20241210	092900	114389199	1836	1836	1836	1835	71
675	20241210	092800	114258893	1840	1840	1840	1836	363
676	20241210	092700	113591193	1840	1836	1840	1836	2345
677	20241210	092600	109276489	1836	1835	1844	1835	351
678	20241210	092500	108630392	1840	1825	1844	1824	6441
679	20241210	092400	96803229	1825	1824	1825	1824	11
680	20241210	092300	96783164	1834	1821	1834	1820	1659
681	20241210	092200	93756971	1821	1820	1827	1819	3151
682	20241210	092100	88021030	1823	1822	1834	1817	2058
683	20241210	092000	84273288	1830	1828	1835	1819	3198
684	20241210	091900	78438770	1824	1815	1824	1815	400
685	20241210	091800	77710036	1815	1810	1822	1810	1226
686	20241210	091700	75479205	1810	1810	1815	1809	2542
687	20241210	091600	70877692	1810	1810	1817	1808	3206
688	20241210	091500	65074001	1811	1803	1811	1803	558
689	20241210	091400	64064977	1803	1803	1803	1803	107
690	20241210	091300	63872056	1803	1802	1810	1802	315
691	20241210	091200	63302212	1802	1800	1802	1800	590
692	20241210	091100	62240167	1800	1797	1800	1797	15
693	20241210	091000	62213185	1805	1796	1810	1795	1747
694	20241210	090900	59061072	1805	1805	1805	1805	0
695	20241210	090800	59061072	1805	1804	1805	1804	1041
696	20241210	090700	57182676	1804	1791	1804	1791	1849
697	20241210	090600	53857815	1798	1800	1803	1791	3866
698	20241210	090500	46910305	1804	1782	1804	1780	15666
699	20241210	090400	18884347	1784	1790	1790	1784	175
700	20241210	090300	18572117	1790	1780	1790	1780	295
701	20241210	090200	18045747	1780	1738	1780	1738	1359
702	20241210	090100	15644628	1768	1768	1768	1768	1
703	20241210	090000	15642860	1730	1710	1730	1710	9033