KissMeData/377220/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	213200	127850783	1847	1847	1847	1847	340
3	20241210	213100	127850783	1847	1847	1847	1847	0
4	20241210	213000	127850783	1847	1847	1847	1847	0
5	20241210	212900	127850783	1847	1847	1847	1847	0
6	20241210	212800	127850783	1847	1847	1847	1847	0
7	20241210	212700	127850783	1847	1847	1847	1847	0
8	20241210	212600	127850783	1847	1847	1847	1847	0
9	20241210	212500	127850783	1847	1847	1847	1847	0
10	20241210	212400	127850783	1847	1847	1847	1847	0
11	20241210	212300	127850783	1847	1847	1847	1847	0
12	20241210	212200	127850783	1847	1847	1847	1847	0
13	20241210	212100	127850783	1847	1847	1847	1847	0
14	20241210	212000	127850783	1847	1847	1847	1847	0
15	20241210	211900	127850783	1847	1847	1847	1847	0
16	20241210	211800	127850783	1847	1847	1847	1847	0
17	20241210	211700	127850783	1847	1847	1847	1847	0
18	20241210	211600	127850783	1847	1847	1847	1847	0
19	20241210	211500	127850783	1847	1847	1847	1847	0
20	20241210	211400	127850783	1847	1847	1847	1847	0
21	20241210	211300	127850783	1847	1847	1847	1847	0
22	20241210	211200	127850783	1847	1847	1847	1847	0
23	20241210	211100	127850783	1847	1847	1847	1847	0
24	20241210	211000	127850783	1847	1847	1847	1847	0
25	20241210	210900	127850783	1847	1847	1847	1847	0
26	20241210	210800	127850783	1847	1847	1847	1847	0
27	20241210	210700	127850783	1847	1847	1847	1847	0
28	20241210	210600	127850783	1847	1847	1847	1847	0
29	20241210	210500	127850783	1847	1847	1847	1847	0
30	20241210	210400	127850783	1847	1847	1847	1847	0
31	20241210	210300	127850783	1847	1847	1847	1847	0
32	20241210	210200	127850783	1847	1847	1847	1847	340
33	20241210	210100	127850783	1847	1847	1847	1847	0
34	20241210	210000	127850783	1847	1847	1847	1847	0
35	20241210	205900	127850783	1847	1847	1847	1847	0
36	20241210	205800	127850783	1847	1847	1847	1847	0
37	20241210	205700	127850783	1847	1847	1847	1847	0
38	20241210	205600	127850783	1847	1847	1847	1847	0
39	20241210	205500	127850783	1847	1847	1847	1847	0
40	20241210	205400	127850783	1847	1847	1847	1847	0
41	20241210	205300	127850783	1847	1847	1847	1847	0
42	20241210	205200	127850783	1847	1847	1847	1847	0
43	20241210	205100	127850783	1847	1847	1847	1847	0
44	20241210	205000	127850783	1847	1847	1847	1847	0
45	20241210	204900	127850783	1847	1847	1847	1847	0
46	20241210	204800	127850783	1847	1847	1847	1847	0
47	20241210	204700	127850783	1847	1847	1847	1847	0
48	20241210	204600	127850783	1847	1847	1847	1847	0
49	20241210	204500	127850783	1847	1847	1847	1847	0
50	20241210	204400	127850783	1847	1847	1847	1847	0
51	20241210	204300	127850783	1847	1847	1847	1847	0
52	20241210	204200	127850783	1847	1847	1847	1847	0
53	20241210	204100	127850783	1847	1847	1847	1847	0
54	20241210	204000	127850783	1847	1847	1847	1847	0
55	20241210	203900	127850783	1847	1847	1847	1847	0
56	20241210	203800	127850783	1847	1847	1847	1847	0
57	20241210	203700	127850783	1847	1847	1847	1847	0
58	20241210	203600	127850783	1847	1847	1847	1847	0
59	20241210	203500	127850783	1847	1847	1847	1847	0
60	20241210	203400	127850783	1847	1847	1847	1847	0
61	20241210	203300	127850783	1847	1847	1847	1847	0
62	20241210	203200	127850783	1847	1847	1847	1847	340
63	20241210	203100	127850783	1847	1847	1847	1847	0
64	20241210	203000	127850783	1847	1847	1847	1847	0
65	20241210	202900	127850783	1847	1847	1847	1847	0
66	20241210	202800	127850783	1847	1847	1847	1847	0
67	20241210	202700	127850783	1847	1847	1847	1847	0
68	20241210	202600	127850783	1847	1847	1847	1847	0
69	20241210	202500	127850783	1847	1847	1847	1847	0
70	20241210	202400	127850783	1847	1847	1847	1847	0
71	20241210	202300	127850783	1847	1847	1847	1847	0
72	20241210	202200	127850783	1847	1847	1847	1847	0
73	20241210	202100	127850783	1847	1847	1847	1847	0
74	20241210	202000	127850783	1847	1847	1847	1847	0
75	20241210	201900	127850783	1847	1847	1847	1847	0
76	20241210	201800	127850783	1847	1847	1847	1847	0
77	20241210	201700	127850783	1847	1847	1847	1847	0
78	20241210	201600	127850783	1847	1847	1847	1847	0
79	20241210	201500	127850783	1847	1847	1847	1847	0
80	20241210	201400	127850783	1847	1847	1847	1847	0
81	20241210	201300	127850783	1847	1847	1847	1847	0
82	20241210	201200	127850783	1847	1847	1847	1847	0
83	20241210	201100	127850783	1847	1847	1847	1847	0
84	20241210	201000	127850783	1847	1847	1847	1847	0
85	20241210	200900	127850783	1847	1847	1847	1847	0
86	20241210	200800	127850783	1847	1847	1847	1847	0
87	20241210	200700	127850783	1847	1847	1847	1847	0
88	20241210	200600	127850783	1847	1847	1847	1847	0
89	20241210	200500	127850783	1847	1847	1847	1847	0
90	20241210	200400	127850783	1847	1847	1847	1847	0
91	20241210	200300	127850783	1847	1847	1847	1847	0
92	20241210	200200	127850783	1847	1847	1847	1847	340
93	20241210	200100	127850783	1847	1847	1847	1847	0
94	20241210	200000	127850783	1847	1847	1847	1847	0
95	20241210	195900	127850783	1847	1847	1847	1847	0
96	20241210	195800	127850783	1847	1847	1847	1847	0
97	20241210	195700	127850783	1847	1847	1847	1847	0
98	20241210	195600	127850783	1847	1847	1847	1847	0
99	20241210	195500	127850783	1847	1847	1847	1847	0
100	20241210	195400	127850783	1847	1847	1847	1847	0
101	20241210	195300	127850783	1847	1847	1847	1847	0
102	20241210	195200	127850783	1847	1847	1847	1847	0
103	20241210	195100	127850783	1847	1847	1847	1847	0
104	20241210	195000	127850783	1847	1847	1847	1847	0
105	20241210	194900	127850783	1847	1847	1847	1847	0
106	20241210	194800	127850783	1847	1847	1847	1847	0
107	20241210	194700	127850783	1847	1847	1847	1847	0
108	20241210	194600	127850783	1847	1847	1847	1847	0
109	20241210	194500	127850783	1847	1847	1847	1847	0
110	20241210	194400	127850783	1847	1847	1847	1847	0
111	20241210	194300	127850783	1847	1847	1847	1847	0
112	20241210	194200	127850783	1847	1847	1847	1847	0
113	20241210	194100	127850783	1847	1847	1847	1847	0
114	20241210	194000	127850783	1847	1847	1847	1847	0
115	20241210	193900	127850783	1847	1847	1847	1847	0
116	20241210	193800	127850783	1847	1847	1847	1847	0
117	20241210	193700	127850783	1847	1847	1847	1847	0
118	20241210	193600	127850783	1847	1847	1847	1847	0
119	20241210	193500	127850783	1847	1847	1847	1847	0
120	20241210	193400	127850783	1847	1847	1847	1847	0
121	20241210	193300	127850783	1847	1847	1847	1847	0
122	20241210	193200	127850783	1847	1847	1847	1847	340
123	20241210	193100	127850783	1847	1847	1847	1847	0
124	20241210	193000	127850783	1847	1847	1847	1847	0
125	20241210	192900	127850783	1847	1847	1847	1847	0
126	20241210	192800	127850783	1847	1847	1847	1847	0
127	20241210	192700	127850783	1847	1847	1847	1847	0
128	20241210	192600	127850783	1847	1847	1847	1847	0
129	20241210	192500	127850783	1847	1847	1847	1847	0
130	20241210	192400	127850783	1847	1847	1847	1847	0
131	20241210	192300	127850783	1847	1847	1847	1847	0
132	20241210	192200	127850783	1847	1847	1847	1847	0
133	20241210	192100	127850783	1847	1847	1847	1847	0
134	20241210	192000	127850783	1847	1847	1847	1847	0
135	20241210	191900	127850783	1847	1847	1847	1847	0
136	20241210	191800	127850783	1847	1847	1847	1847	0
137	20241210	191700	127850783	1847	1847	1847	1847	0
138	20241210	191600	127850783	1847	1847	1847	1847	0
139	20241210	191500	127850783	1847	1847	1847	1847	0
140	20241210	191400	127850783	1847	1847	1847	1847	0
141	20241210	191300	127850783	1847	1847	1847	1847	0
142	20241210	191200	127850783	1847	1847	1847	1847	0
143	20241210	191100	127850783	1847	1847	1847	1847	0
144	20241210	191000	127850783	1847	1847	1847	1847	0
145	20241210	190900	127850783	1847	1847	1847	1847	0
146	20241210	190800	127850783	1847	1847	1847	1847	0
147	20241210	190700	127850783	1847	1847	1847	1847	0
148	20241210	190600	127850783	1847	1847	1847	1847	0
149	20241210	190500	127850783	1847	1847	1847	1847	0
150	20241210	190400	127850783	1847	1847	1847	1847	0
151	20241210	190300	127850783	1847	1847	1847	1847	0
152	20241210	190200	127850783	1847	1847	1847	1847	340
153	20241210	190100	127850783	1847	1847	1847	1847	0
154	20241210	190000	127850783	1847	1847	1847	1847	0
155	20241210	185900	127850783	1847	1847	1847	1847	0
156	20241210	185800	127850783	1847	1847	1847	1847	0
157	20241210	185700	127850783	1847	1847	1847	1847	0
158	20241210	185600	127850783	1847	1847	1847	1847	0
159	20241210	185500	127850783	1847	1847	1847	1847	0
160	20241210	185400	127850783	1847	1847	1847	1847	0
161	20241210	185300	127850783	1847	1847	1847	1847	0
162	20241210	185200	127850783	1847	1847	1847	1847	0
163	20241210	185100	127850783	1847	1847	1847	1847	0
164	20241210	185000	127850783	1847	1847	1847	1847	0
165	20241210	184900	127850783	1847	1847	1847	1847	0
166	20241210	184800	127850783	1847	1847	1847	1847	0
167	20241210	184700	127850783	1847	1847	1847	1847	0
168	20241210	184600	127850783	1847	1847	1847	1847	0
169	20241210	184500	127850783	1847	1847	1847	1847	0
170	20241210	184400	127850783	1847	1847	1847	1847	0
171	20241210	184300	127850783	1847	1847	1847	1847	0
172	20241210	184200	127850783	1847	1847	1847	1847	0
173	20241210	184100	127850783	1847	1847	1847	1847	0
174	20241210	184000	127850783	1847	1847	1847	1847	0
175	20241210	183900	127850783	1847	1847	1847	1847	0
176	20241210	183800	127850783	1847	1847	1847	1847	0
177	20241210	183700	127850783	1847	1847	1847	1847	0
178	20241210	183600	127850783	1847	1847	1847	1847	0
179	20241210	183500	127850783	1847	1847	1847	1847	0
180	20241210	183400	127850783	1847	1847	1847	1847	0
181	20241210	183300	127850783	1847	1847	1847	1847	0
182	20241210	183200	127850783	1847	1847	1847	1847	340
183	20241210	183100	127850783	1847	1847	1847	1847	0
184	20241210	183000	127850783	1847	1847	1847	1847	0
185	20241210	182900	127850783	1847	1847	1847	1847	0
186	20241210	182800	127850783	1847	1847	1847	1847	0
187	20241210	182700	127850783	1847	1847	1847	1847	0
188	20241210	182600	127850783	1847	1847	1847	1847	0
189	20241210	182500	127850783	1847	1847	1847	1847	0
190	20241210	182400	127850783	1847	1847	1847	1847	0
191	20241210	182300	127850783	1847	1847	1847	1847	0
192	20241210	182200	127850783	1847	1847	1847	1847	0
193	20241210	182100	127850783	1847	1847	1847	1847	0
194	20241210	182000	127850783	1847	1847	1847	1847	0
195	20241210	181900	127850783	1847	1847	1847	1847	0
196	20241210	181800	127850783	1847	1847	1847	1847	0
197	20241210	181700	127850783	1847	1847	1847	1847	0
198	20241210	181600	127850783	1847	1847	1847	1847	0
199	20241210	181500	127850783	1847	1847	1847	1847	0
200	20241210	181400	127850783	1847	1847	1847	1847	0
201	20241210	181300	127850783	1847	1847	1847	1847	0
202	20241210	181200	127850783	1847	1847	1847	1847	0
203	20241210	181100	127850783	1847	1847	1847	1847	0
204	20241210	181000	127850783	1847	1847	1847	1847	0
205	20241210	180900	127850783	1847	1847	1847	1847	0
206	20241210	180800	127850783	1847	1847	1847	1847	0
207	20241210	180700	127850783	1847	1847	1847	1847	0
208	20241210	180600	127850783	1847	1847	1847	1847	0
209	20241210	180500	127850783	1847	1847	1847	1847	0
210	20241210	180400	127850783	1847	1847	1847	1847	0
211	20241210	180300	127850783	1847	1847	1847	1847	0
212	20241210	180200	127850783	1847	1847	1847	1847	340
213	20241210	180100	127850783	1847	1847	1847	1847	0
214	20241210	180000	127850783	1847	1847	1847	1847	0
215	20241210	175900	127850783	1847	1847	1847	1847	0
216	20241210	175800	127850783	1847	1847	1847	1847	0
217	20241210	175700	127850783	1847	1847	1847	1847	0
218	20241210	175600	127850783	1847	1847	1847	1847	0
219	20241210	175500	127850783	1847	1847	1847	1847	0
220	20241210	175400	127850783	1847	1847	1847	1847	0
221	20241210	175300	127850783	1847	1847	1847	1847	0
222	20241210	175200	127850783	1847	1847	1847	1847	0
223	20241210	175100	127850783	1847	1847	1847	1847	0
224	20241210	175000	127850783	1847	1847	1847	1847	0
225	20241210	174900	127850783	1847	1847	1847	1847	0
226	20241210	174800	127850783	1847	1847	1847	1847	0
227	20241210	174700	127850783	1847	1847	1847	1847	0
228	20241210	174600	127850783	1847	1847	1847	1847	0
229	20241210	174500	127850783	1847	1847	1847	1847	0
230	20241210	174400	127850783	1847	1847	1847	1847	0
231	20241210	174300	127850783	1847	1847	1847	1847	0
232	20241210	174200	127850783	1847	1847	1847	1847	0
233	20241210	174100	127850783	1847	1847	1847	1847	0
234	20241210	174000	127850783	1847	1847	1847	1847	0
235	20241210	173900	127850783	1847	1847	1847	1847	0
236	20241210	173800	127850783	1847	1847	1847	1847	0
237	20241210	173700	127850783	1847	1847	1847	1847	0
238	20241210	173600	127850783	1847	1847	1847	1847	0
239	20241210	173500	127850783	1847	1847	1847	1847	0
240	20241210	173400	127850783	1847	1847	1847	1847	0
241	20241210	173300	127850783	1847	1847	1847	1847	0
242	20241210	173200	127850783	1847	1847	1847	1847	340
243	20241210	173100	127850783	1847	1847	1847	1847	0
244	20241210	173000	127850783	1847	1847	1847	1847	0
245	20241210	172900	127850783	1847	1847	1847	1847	0
246	20241210	172800	127850783	1847	1847	1847	1847	0
247	20241210	172700	127850783	1847	1847	1847	1847	0
248	20241210	172600	127850783	1847	1847	1847	1847	0
249	20241210	172500	127850783	1847	1847	1847	1847	0
250	20241210	172400	127850783	1847	1847	1847	1847	0
251	20241210	172300	127850783	1847	1847	1847	1847	0
252	20241210	172200	127850783	1847	1847	1847	1847	0
253	20241210	172100	127850783	1847	1847	1847	1847	0
254	20241210	172000	127850783	1847	1847	1847	1847	0
255	20241210	171900	127850783	1847	1847	1847	1847	0
256	20241210	171800	127850783	1847	1847	1847	1847	0
257	20241210	171700	127850783	1847	1847	1847	1847	0
258	20241210	171600	127850783	1847	1847	1847	1847	0
259	20241210	171500	127850783	1847	1847	1847	1847	0
260	20241210	171400	127850783	1847	1847	1847	1847	0
261	20241210	171300	127850783	1847	1847	1847	1847	0
262	20241210	171200	127850783	1847	1847	1847	1847	0
263	20241210	171100	127850783	1847	1847	1847	1847	0
264	20241210	171000	127850783	1847	1847	1847	1847	0
265	20241210	170900	127850783	1847	1847	1847	1847	0
266	20241210	170800	127850783	1847	1847	1847	1847	0
267	20241210	170700	127850783	1847	1847	1847	1847	0
268	20241210	170600	127850783	1847	1847	1847	1847	0
269	20241210	170500	127850783	1847	1847	1847	1847	0
270	20241210	170400	127850783	1847	1847	1847	1847	0
271	20241210	170300	127850783	1847	1847	1847	1847	0
272	20241210	170200	127850783	1847	1847	1847	1847	340
273	20241210	170100	127850783	1847	1847	1847	1847	0
274	20241210	170000	127850783	1847	1847	1847	1847	0
275	20241210	165900	127850783	1847	1847	1847	1847	0
276	20241210	165800	127850783	1847	1847	1847	1847	0
277	20241210	165700	127850783	1847	1847	1847	1847	0
278	20241210	165600	127850783	1847	1847	1847	1847	0
279	20241210	165500	127850783	1847	1847	1847	1847	0
280	20241210	165400	127850783	1847	1847	1847	1847	0
281	20241210	165300	127850783	1847	1847	1847	1847	0
282	20241210	165200	127850783	1847	1847	1847	1847	0
283	20241210	165100	127850783	1847	1847	1847	1847	0
284	20241210	165000	127850783	1847	1847	1847	1847	0
285	20241210	164900	127850783	1847	1847	1847	1847	0
286	20241210	164800	127850783	1847	1847	1847	1847	0
287	20241210	164700	127850783	1847	1847	1847	1847	0
288	20241210	164600	127850783	1847	1847	1847	1847	0
289	20241210	164500	127850783	1847	1847	1847	1847	0
290	20241210	164400	127850783	1847	1847	1847	1847	0
291	20241210	164300	127850783	1847	1847	1847	1847	0
292	20241210	164200	127850783	1847	1847	1847	1847	0
293	20241210	164100	127850783	1847	1847	1847	1847	0
294	20241210	164000	127850783	1847	1847	1847	1847	0
295	20241210	163900	127850783	1847	1847	1847	1847	0
296	20241210	163800	127850783	1847	1847	1847	1847	0
297	20241210	163700	127850783	1847	1847	1847	1847	0
298	20241210	163600	127850783	1847	1847	1847	1847	0
299	20241210	163500	127850783	1847	1847	1847	1847	0
300	20241210	163400	127850783	1847	1847	1847	1847	0
301	20241210	163300	127850783	1847	1847	1847	1847	0
302	20241210	163200	127850783	1847	1847	1847	1847	340
303	20241210	163100	127850783	1847	1847	1847	1847	0
304	20241210	163000	127850783	1847	1847	1847	1847	0
305	20241210	162900	127850783	1847	1847	1847	1847	0
306	20241210	162800	127850783	1847	1847	1847	1847	0
307	20241210	162700	127850783	1847	1847	1847	1847	0
308	20241210	162600	127850783	1847	1847	1847	1847	0
309	20241210	162500	127850783	1847	1847	1847	1847	0
310	20241210	162400	127850783	1847	1847	1847	1847	0
311	20241210	162300	127850783	1847	1847	1847	1847	0
312	20241210	162200	127850783	1847	1847	1847	1847	0
313	20241210	162100	127850783	1847	1847	1847	1847	0
314	20241210	162000	127850783	1847	1847	1847	1847	0
315	20241210	161900	127850783	1847	1847	1847	1847	0
316	20241210	161800	127850783	1847	1847	1847	1847	0
317	20241210	161700	127850783	1847	1847	1847	1847	0
318	20241210	161600	127850783	1847	1847	1847	1847	0
319	20241210	161500	127850783	1847	1847	1847	1847	0
320	20241210	161400	127850783	1847	1847	1847	1847	0
321	20241210	161300	127850783	1847	1847	1847	1847	0
322	20241210	161200	127850783	1847	1847	1847	1847	0
323	20241210	161100	127850783	1847	1847	1847	1847	0
324	20241210	161000	127850783	1847	1847	1847	1847	0
325	20241210	160900	127850783	1847	1847	1847	1847	0
326	20241210	160800	127850783	1847	1847	1847	1847	0
327	20241210	160700	127850783	1847	1847	1847	1847	0
328	20241210	160600	127850783	1847	1847	1847	1847	0
329	20241210	160500	127850783	1847	1847	1847	1847	0
330	20241210	160400	127850783	1847	1847	1847	1847	0
331	20241210	160300	127850783	1847	1847	1847	1847	0
332	20241210	160200	127850783	1847	1847	1847	1847	340
333	20241210	160100	127850783	1847	1847	1847	1847	0
334	20241210	160000	127850783	1847	1847	1847	1847	0
335	20241210	155900	127850783	1847	1847	1847	1847	0
336	20241210	155800	127850783	1847	1847	1847	1847	0
337	20241210	155700	127850783	1847	1847	1847	1847	0
338	20241210	155600	127850783	1847	1847	1847	1847	0
339	20241210	155500	127850783	1847	1847	1847	1847	0
340	20241210	155400	127850783	1847	1847	1847	1847	0
341	20241210	155300	127850783	1847	1847	1847	1847	0
342	20241210	155200	127850783	1847	1847	1847	1847	0
343	20241210	155100	127850783	1847	1847	1847	1847	0
344	20241210	155000	127850783	1847	1847	1847	1847	0
345	20241210	154900	127850783	1847	1847	1847	1847	0
346	20241210	154800	127850783	1847	1847	1847	1847	0
347	20241210	154700	127850783	1847	1847	1847	1847	0
348	20241210	154600	127850783	1847	1847	1847	1847	0
349	20241210	154500	127850783	1847	1847	1847	1847	0
350	20241210	154400	127850783	1847	1847	1847	1847	0
351	20241210	154300	127850783	1847	1847	1847	1847	0
352	20241210	154200	127850783	1847	1847	1847	1847	0
353	20241210	154100	127850783	1847	1847	1847	1847	0
354	20241210	154000	127850783	1847	1847	1847	1847	0
355	20241210	153900	127850783	1847	1847	1847	1847	0
356	20241210	153800	127850783	1847	1847	1847	1847	0
357	20241210	153700	127850783	1847	1847	1847	1847	0
358	20241210	153600	127850783	1847	1847	1847	1847	0
359	20241210	153500	127850783	1847	1847	1847	1847	0
360	20241210	153400	127850783	1847	1847	1847	1847	0
361	20241210	153300	127850783	1847	1847	1847	1847	0
362	20241210	153200	127850783	1847	1847	1847	1847	340
363	20241210	153100	127850783	1847	1847	1847	1847	0
364	20241210	153000	127850783	1847	1847	1847	1847	340
365	20241210	152900	127222803	1847	1847	1847	1847	0
366	20241210	152800	127222803	1847	1847	1847	1847	0
367	20241210	152700	127222803	1847	1847	1847	1847	0
368	20241210	152600	127222803	1847	1847	1847	1847	0
369	20241210	152500	127222803	1847	1847	1847	1847	0
370	20241210	152400	127222803	1847	1847	1847	1847	0
371	20241210	152300	127222803	1847	1847	1847	1847	0
372	20241210	152200	127222803	1847	1847	1847	1847	0
373	20241210	152100	127222803	1847	1847	1847	1847	0
374	20241210	152000	127222803	1847	1847	1847	1847	0
375	20241210	151900	127222803	1847	1847	1847	1846	56
376	20241210	151800	127119416	1834	1834	1834	1834	0
377	20241210	151700	127119416	1834	1835	1835	1834	800
378	20241210	151600	125652004	1847	1847	1847	1847	7
379	20241210	151500	125639075	1847	1847	1847	1847	0
380	20241210	151400	125639075	1847	1847	1847	1847	0
381	20241210	151300	125639075	1847	1846	1847	1846	74
382	20241210	151200	125502461	1834	1834	1834	1834	0
383	20241210	151100	125502461	1834	1835	1835	1834	100
384	20241210	151000	125319040	1849	1849	1849	1849	0
385	20241210	150900	125319040	1849	1849	1849	1849	0
386	20241210	150800	125319040	1849	1849	1849	1849	0
387	20241210	150700	125319040	1849	1849	1849	1849	0
388	20241210	150600	125319040	1849	1849	1849	1849	0
389	20241210	150500	125319040	1849	1849	1849	1849	0
390	20241210	150400	125319040	1849	1838	1849	1834	1536
391	20241210	150300	122496510	1851	1851	1851	1851	0
392	20241210	150200	122496510	1851	1851	1851	1851	10
393	20241210	150100	122478000	1838	1838	1838	1838	20
394	20241210	150000	122441240	1851	1851	1851	1851	0
395	20241210	145900	122441240	1851	1851	1851	1851	0
396	20241210	145800	122441240	1851	1851	1851	1851	0
397	20241210	145700	122441240	1851	1851	1851	1851	0
398	20241210	145600	122441240	1851	1851	1851	1851	0
399	20241210	145500	122441240	1851	1851	1851	1851	0
400	20241210	145400	122441240	1851	1851	1851	1851	0
401	20241210	145300	122441240	1851	1851	1851	1851	0
402	20241210	145200	122441240	1851	1851	1851	1851	0
403	20241210	145100	122441240	1851	1850	1851	1850	20
404	20241210	145000	122404238	1836	1836	1836	1836	0
405	20241210	144900	122404238	1836	1836	1836	1836	150
406	20241210	144800	122128838	1851	1844	1851	1844	60
407	20241210	144700	122018163	1844	1844	1844	1844	0
408	20241210	144600	122018163	1844	1844	1844	1844	0
409	20241210	144500	122018163	1844	1844	1844	1844	0
410	20241210	144400	122018163	1844	1844	1844	1844	0
411	20241210	144300	122018163	1844	1844	1844	1844	0
412	20241210	144200	122018163	1844	1844	1844	1844	10
413	20241210	144100	121999723	1844	1844	1844	1844	0
414	20241210	144000	121999723	1844	1844	1844	1844	0
415	20241210	143900	121999723	1844	1844	1844	1844	0
416	20241210	143800	121999723	1844	1844	1844	1844	0
417	20241210	143700	121999723	1844	1844	1844	1844	20
418	20241210	143600	121962843	1844	1844	1844	1844	0
419	20241210	143500	121962843	1844	1844	1844	1844	100
420	20241210	143400	121778443	1845	1845	1845	1845	0
421	20241210	143300	121778443	1845	1845	1845	1845	0
422	20241210	143200	121778443	1845	1845	1845	1845	0
423	20241210	143100	121778443	1845	1845	1845	1845	0
424	20241210	143000	121778443	1845	1845	1845	1845	0
425	20241210	142900	121778443	1845	1845	1845	1845	0
426	20241210	142800	121778443	1845	1845	1845	1845	0
427	20241210	142700	121778443	1845	1845	1845	1845	0
428	20241210	142600	121778443	1845	1840	1845	1840	2166
429	20241210	142500	117783388	1840	1840	1840	1840	0
430	20241210	142400	117783388	1840	1840	1840	1840	0
431	20241210	142300	117783388	1840	1840	1840	1840	0
432	20241210	142200	117783388	1840	1840	1840	1840	0
433	20241210	142100	117783388	1840	1840	1840	1840	0
434	20241210	142000	117783388	1840	1840	1840	1840	0
435	20241210	141900	117783388	1840	1840	1840	1840	0
436	20241210	141800	117783388	1840	1840	1840	1840	0
437	20241210	141700	117783388	1840	1840	1840	1840	0
438	20241210	141600	117783388	1840	1840	1840	1840	0
439	20241210	141500	117783388	1840	1840	1840	1840	0
440	20241210	141400	117783388	1840	1840	1840	1840	761
441	20241210	141300	116383148	1840	1840	1840	1840	0
442	20241210	141200	116383148	1840	1840	1840	1840	0
443	20241210	141100	116383148	1840	1840	1840	1840	0
444	20241210	141000	116383148	1840	1840	1840	1840	20
445	20241210	140900	116346348	1839	1839	1839	1839	0
446	20241210	140800	116346348	1839	1839	1839	1839	1916
447	20241210	140700	112822824	1839	1839	1839	1839	0
448	20241210	140600	112822824	1839	1839	1839	1839	0
449	20241210	140500	112822824	1839	1839	1839	1839	0
450	20241210	140400	112822824	1839	1839	1839	1839	0
451	20241210	140300	112822824	1839	1839	1839	1839	0
452	20241210	140200	112822824	1839	1839	1839	1839	0
453	20241210	140100	112822824	1839	1839	1839	1839	0
454	20241210	140000	112822824	1839	1839	1839	1839	0
455	20241210	135900	112822824	1839	1839	1839	1839	0
456	20241210	135800	112822824	1839	1839	1839	1839	4
457	20241210	135700	112815468	1839	1839	1839	1839	0
458	20241210	135600	112815468	1839	1839	1839	1839	0
459	20241210	135500	112815468	1839	1839	1839	1839	0
460	20241210	135400	112815468	1839	1839	1839	1839	0
461	20241210	135300	112815468	1839	1839	1839	1839	0
462	20241210	135200	112815468	1839	1839	1839	1839	0
463	20241210	135100	112815468	1839	1839	1839	1839	0
464	20241210	135000	112815468	1839	1839	1839	1839	0
465	20241210	134900	112815468	1839	1839	1839	1839	0
466	20241210	134800	112815468	1839	1839	1839	1839	0
467	20241210	134700	112815468	1839	1839	1839	1839	0
468	20241210	134600	112815468	1839	1839	1839	1839	0
469	20241210	134500	112815468	1839	1839	1839	1839	0
470	20241210	134400	112815468	1839	1839	1839	1839	0
471	20241210	134300	112815468	1839	1839	1839	1839	0
472	20241210	134200	112815468	1839	1839	1839	1839	0
473	20241210	134100	112815468	1839	1839	1839	1839	0
474	20241210	134000	112815468	1839	1839	1839	1839	0
475	20241210	133900	112815468	1839	1839	1839	1839	0
476	20241210	133800	112815468	1839	1839	1839	1839	0
477	20241210	133700	112815468	1839	1839	1839	1839	0
478	20241210	133600	112815468	1839	1839	1839	1839	0
479	20241210	133500	112815468	1839	1839	1839	1839	0
480	20241210	133400	112815468	1839	1839	1839	1839	0
481	20241210	133300	112815468	1839	1839	1839	1839	0
482	20241210	133200	112815468	1839	1839	1839	1839	0
483	20241210	133100	112815468	1839	1839	1839	1839	0
484	20241210	133000	112815468	1839	1839	1839	1839	0
485	20241210	132900	112815468	1839	1839	1839	1839	0
486	20241210	132800	112815468	1839	1839	1839	1839	0
487	20241210	132700	112815468	1839	1839	1839	1839	0
488	20241210	132600	112815468	1839	1839	1839	1839	1
489	20241210	132500	112813629	1839	1839	1839	1839	0
490	20241210	132400	112813629	1839	1839	1839	1839	0
491	20241210	132300	112813629	1839	1839	1839	1839	0
492	20241210	132200	112813629	1839	1839	1839	1839	0
493	20241210	132100	112813629	1839	1839	1839	1839	0
494	20241210	132000	112813629	1839	1839	1839	1839	0
495	20241210	131900	112813629	1839	1839	1839	1839	0
496	20241210	131800	112813629	1839	1839	1839	1839	2
497	20241210	131700	112809951	1833	1833	1833	1833	8
498	20241210	131600	112795287	1833	1833	1833	1833	152
499	20241210	131500	112516671	1839	1839	1839	1839	0
500	20241210	131400	112516671	1839	1839	1839	1839	0
501	20241210	131300	112516671	1839	1839	1839	1839	0
502	20241210	131200	112516671	1839	1839	1839	1839	0
503	20241210	131100	112516671	1839	1839	1839	1839	0
504	20241210	131000	112516671	1839	1833	1839	1833	6
505	20241210	130900	112505661	1839	1839	1839	1839	0
506	20241210	130800	112505661	1839	1839	1839	1839	2
507	20241210	130700	112501983	1832	1838	1838	1832	1704
508	20241210	130600	109378356	1839	1839	1839	1839	0
509	20241210	130500	109378356	1839	1839	1839	1839	65
510	20241210	130400	109258821	1841	1841	1841	1841	0
511	20241210	130300	109258821	1841	1841	1841	1841	0
512	20241210	130200	109258821	1841	1841	1841	1841	0
513	20241210	130100	109258821	1841	1841	1841	1841	0
514	20241210	130000	109258821	1841	1841	1841	1841	0
515	20241210	125900	109258821	1841	1841	1841	1841	0
516	20241210	125800	109258821	1841	1841	1841	1841	0
517	20241210	125700	109258821	1841	1841	1841	1841	0
518	20241210	125600	109258821	1841	1841	1841	1841	0
519	20241210	125500	109258821	1841	1841	1841	1841	7
520	20241210	125400	109245934	1841	1841	1841	1841	0
521	20241210	125300	109245934	1841	1841	1841	1841	0
522	20241210	125200	109245934	1841	1841	1841	1841	2
523	20241210	125100	109242252	1840	1840	1840	1840	0
524	20241210	125000	109242252	1840	1840	1840	1840	70
525	20241210	124900	109113452	1841	1843	1843	1841	9
526	20241210	124800	109096881	1841	1842	1842	1841	27
527	20241210	124700	109047149	1847	1847	1847	1847	0
528	20241210	124600	109047149	1847	1847	1847	1847	0
529	20241210	124500	109047149	1847	1847	1847	1847	0
530	20241210	124400	109047149	1847	1847	1847	1847	0
531	20241210	124300	109047149	1847	1847	1847	1847	0
532	20241210	124200	109047149	1847	1847	1847	1847	0
533	20241210	124100	109047149	1847	1847	1847	1847	0
534	20241210	124000	109047149	1847	1847	1847	1847	0
535	20241210	123900	109047149	1847	1847	1847	1847	0
536	20241210	123800	109047149	1847	1847	1847	1847	1
537	20241210	123700	109045302	1852	1852	1852	1852	0
538	20241210	123600	109045302	1852	1852	1852	1852	0
539	20241210	123500	109045302	1852	1852	1852	1852	0
540	20241210	123400	109045302	1852	1852	1852	1852	0
541	20241210	123300	109045302	1852	1852	1852	1852	0
542	20241210	123200	109045302	1852	1852	1852	1852	0
543	20241210	123100	109045302	1852	1852	1852	1852	0
544	20241210	123000	109045302	1852	1852	1852	1852	0
545	20241210	122900	109045302	1852	1852	1852	1852	0
546	20241210	122800	109045302	1852	1852	1852	1852	0
547	20241210	122700	109045302	1852	1852	1852	1852	0
548	20241210	122600	109045302	1852	1852	1852	1852	0
549	20241210	122500	109045302	1852	1852	1852	1852	0
550	20241210	122400	109045302	1852	1852	1852	1852	0
551	20241210	122300	109045302	1852	1852	1852	1852	0
552	20241210	122200	109045302	1852	1852	1852	1852	0
553	20241210	122100	109045302	1852	1852	1852	1852	0
554	20241210	122000	109045302	1852	1852	1852	1852	0
555	20241210	121900	109045302	1852	1852	1852	1852	0
556	20241210	121800	109045302	1852	1852	1852	1852	0
557	20241210	121700	109045302	1852	1852	1852	1852	0
558	20241210	121600	109045302	1852	1852	1852	1852	0
559	20241210	121500	109045302	1852	1852	1852	1852	0
560	20241210	121400	109045302	1852	1852	1852	1852	0
561	20241210	121300	109045302	1852	1852	1852	1852	0
562	20241210	121200	109045302	1852	1852	1852	1852	0
563	20241210	121100	109045302	1852	1852	1852	1852	0
564	20241210	121000	109045302	1852	1852	1852	1852	0
565	20241210	120900	109045302	1852	1852	1852	1852	0
566	20241210	120800	109045302	1852	1852	1852	1852	0
567	20241210	120700	109045302	1852	1852	1852	1852	0
568	20241210	120600	109045302	1852	1852	1852	1852	0
569	20241210	120500	109045302	1852	1852	1852	1852	0
570	20241210	120400	109045302	1852	1852	1852	1852	0
571	20241210	120300	109045302	1852	1852	1852	1852	1
572	20241210	120200	109043450	1853	1853	1853	1853	0
573	20241210	120100	109043450	1853	1853	1853	1853	0
574	20241210	120000	109043450	1853	1853	1853	1853	0
575	20241210	115900	109043450	1853	1853	1853	1853	0
576	20241210	115800	109043450	1853	1853	1853	1853	0
577	20241210	115700	109043450	1853	1853	1853	1853	0
578	20241210	115600	109043450	1853	1853	1853	1853	0
579	20241210	115500	109043450	1853	1840	1853	1840	11
580	20241210	115400	109023080	1853	1853	1853	1853	0
581	20241210	115300	109023080	1853	1853	1853	1853	0
582	20241210	115200	109023080	1853	1853	1853	1853	0
583	20241210	115100	109023080	1853	1853	1853	1853	0
584	20241210	115000	109023080	1853	1853	1853	1853	0
585	20241210	114900	109023080	1853	1852	1853	1852	11
586	20241210	114800	109002707	1852	1852	1852	1852	0
587	20241210	114700	109002707	1852	1852	1852	1852	79
588	20241210	114600	108856399	1854	1854	1854	1854	0
589	20241210	114500	108856399	1854	1834	1854	1834	562
590	20241210	114400	107825471	1855	1855	1855	1855	0
591	20241210	114300	107825471	1855	1855	1855	1855	0
592	20241210	114200	107825471	1855	1855	1855	1855	0
593	20241210	114100	107825471	1855	1850	1855	1850	9
594	20241210	114000	107808816	1850	1849	1850	1849	168
595	20241210	113900	107498046	1865	1865	1865	1865	0
596	20241210	113800	107498046	1865	1865	1865	1865	0
597	20241210	113700	107498046	1865	1859	1865	1779	14129
598	20241210	113600	81892901	1866	1866	1866	1866	5
599	20241210	113500	81883571	1866	1866	1866	1866	0
600	20241210	113400	81883571	1866	1866	1866	1866	0
601	20241210	113300	81883571	1866	1866	1866	1866	0
602	20241210	113200	81883571	1866	1866	1866	1866	0
603	20241210	113100	81883571	1866	1866	1866	1866	0
604	20241210	113000	81883571	1866	1866	1866	1866	1
605	20241210	112900	81881705	1856	1856	1856	1856	2
606	20241210	112800	81877993	1868	1868	1868	1868	0
607	20241210	112700	81877993	1868	1868	1868	1868	0
608	20241210	112600	81877993	1868	1868	1868	1868	0
609	20241210	112500	81877993	1868	1868	1868	1868	0
610	20241210	112400	81877993	1868	1868	1868	1868	0
611	20241210	112300	81877993	1868	1868	1868	1868	0
612	20241210	112200	81877993	1868	1868	1868	1868	0
613	20241210	112100	81877993	1868	1868	1868	1868	0
614	20241210	112000	81877993	1868	1868	1868	1868	0
615	20241210	111900	81877993	1868	1868	1868	1868	0
616	20241210	111800	81877993	1868	1868	1868	1868	0
617	20241210	111700	81877993	1868	1868	1868	1868	0
618	20241210	111600	81877993	1868	1868	1868	1868	1
619	20241210	111500	81876125	1871	1871	1871	1871	0
620	20241210	111400	81876125	1871	1871	1871	1871	0
621	20241210	111300	81876125	1871	1871	1871	1871	0
622	20241210	111200	81876125	1871	1871	1871	1871	0
623	20241210	111100	81876125	1871	1871	1871	1871	0
624	20241210	111000	81876125	1871	1871	1871	1871	0
625	20241210	110900	81876125	1871	1871	1871	1871	0
626	20241210	110800	81876125	1871	1871	1871	1871	0
627	20241210	110700	81876125	1871	1871	1871	1871	0
628	20241210	110600	81876125	1871	1871	1871	1871	0
629	20241210	110500	81876125	1871	1871	1871	1871	0
630	20241210	110400	81876125	1871	1871	1871	1871	0
631	20241210	110300	81876125	1871	1871	1871	1871	0
632	20241210	110200	81876125	1871	1871	1871	1871	0
633	20241210	110100	81876125	1871	1871	1871	1871	0
634	20241210	110000	81876125	1871	1871	1871	1871	0
635	20241210	105900	81876125	1871	1871	1871	1871	0
636	20241210	105800	81876125	1871	1871	1871	1871	0
637	20241210	105700	81876125	1871	1871	1871	1871	0
638	20241210	105600	81876125	1871	1871	1871	1871	0
639	20241210	105500	81876125	1871	1871	1871	1871	0
640	20241210	105400	81876125	1871	1871	1871	1871	0
641	20241210	105300	81876125	1871	1871	1871	1871	0
642	20241210	105200	81876125	1871	1871	1871	1871	0
643	20241210	105100	81876125	1871	1871	1871	1871	0
644	20241210	105000	81876125	1871	1868	1871	1868	1167
645	20241210	104900	79693076	1871	1871	1871	1871	0
646	20241210	104800	79693076	1871	1871	1871	1871	0
647	20241210	104700	79693076	1871	1846	1871	1846	5332
648	20241210	104600	69833561	1846	1836	1846	1836	4940
649	20241210	104500	60740632	1836	1836	1836	1836	0
650	20241210	104400	60740632	1836	1836	1836	1836	0
651	20241210	104300	60740632	1836	1836	1836	1836	0
652	20241210	104200	60740632	1836	1836	1836	1836	2
653	20241210	104100	60736960	1829	1829	1829	1829	0
654	20241210	104000	60736960	1829	1833	1833	1829	425
655	20241210	103900	59958870	1838	1838	1838	1838	0
656	20241210	103800	59958870	1838	1838	1838	1838	0
657	20241210	103700	59958870	1838	1838	1838	1838	0
658	20241210	103600	59958870	1838	1838	1838	1838	0
659	20241210	103500	59958870	1838	1838	1838	1838	0
660	20241210	103400	59958870	1838	1838	1838	1838	0
661	20241210	103300	59958870	1838	1838	1838	1838	0
662	20241210	103200	59958870	1838	1838	1838	1838	0
663	20241210	103100	59958870	1838	1838	1838	1838	0
664	20241210	103000	59958870	1838	1838	1838	1838	0
665	20241210	102900	59958870	1838	1832	1838	1832	76
666	20241210	102800	59819632	1832	1833	1833	1832	89
667	20241210	102700	59656559	1838	1838	1838	1838	0
668	20241210	102600	59656559	1838	1838	1838	1838	0
669	20241210	102500	59656559	1838	1838	1838	1838	0
670	20241210	102400	59656559	1838	1837	1838	1837	617
671	20241210	102300	58523013	1839	1839	1839	1839	0
672	20241210	102200	58523013	1839	1839	1839	1839	0
673	20241210	102100	58523013	1839	1839	1839	1839	0
674	20241210	102000	58523013	1839	1839	1839	1839	0
675	20241210	101900	58523013	1839	1839	1839	1839	0
676	20241210	101800	58523013	1839	1839	1839	1839	0
677	20241210	101700	58523013	1839	1839	1839	1839	0
678	20241210	101600	58523013	1839	1839	1839	1839	5
679	20241210	101500	58513818	1840	1840	1840	1840	0
680	20241210	101400	58513818	1840	1840	1840	1840	0
681	20241210	101300	58513818	1840	1840	1840	1840	0
682	20241210	101200	58513818	1840	1840	1840	1840	2
683	20241210	101100	58510138	1835	1835	1835	1835	0
684	20241210	101000	58510138	1835	1834	1835	1834	703
685	20241210	100900	57220228	1834	1834	1834	1834	0
686	20241210	100800	57220228	1834	1834	1834	1834	0
687	20241210	100700	57220228	1834	1834	1834	1834	0
688	20241210	100600	57220228	1834	1834	1834	1834	0
689	20241210	100500	57220228	1834	1834	1834	1834	0
690	20241210	100400	57220228	1834	1834	1834	1834	2
691	20241210	100300	57216560	1830	1830	1830	1830	10
692	20241210	100200	57198260	1834	1834	1834	1834	0
693	20241210	100100	57198260	1834	1834	1834	1834	0
694	20241210	100000	57198260	1834	1834	1834	1834	0
695	20241210	095900	57198260	1834	1834	1834	1834	3
696	20241210	095800	57192758	1830	1830	1830	1830	50
697	20241210	095700	57101258	1835	1826	1835	1826	10
698	20241210	095600	57082952	1819	1816	1819	1816	2312
699	20241210	095500	52879830	1816	1816	1816	1816	200
700	20241210	095400	52516630	1816	1816	1816	1816	819
701	20241210	095300	51029326	1816	1816	1816	1816	286
702	20241210	095200	50509950	1816	1816	1816	1816	0
703	20241210	095100	50509950	1816	1816	1816	1816	0
704	20241210	095000	50509950	1816	1816	1816	1816	0
705	20241210	094900	50509950	1816	1814	1816	1814	70
706	20241210	094800	50382958	1812	1816	1816	1811	1522
707	20241210	094700	47621843	1816	1819	1819	1816	210
708	20241210	094600	47240186	1819	1819	1819	1819	267
709	20241210	094500	46754513	1819	1816	1819	1815	602
710	20241210	094400	45661227	1819	1818	1819	1816	726
711	20241210	094300	44342165	1819	1831	1831	1819	3052
712	20241210	094200	38790470	1833	1833	1833	1833	0
713	20241210	094100	38790470	1833	1833	1833	1833	0
714	20241210	094000	38790470	1833	1833	1833	1833	0
715	20241210	093900	38790470	1833	1833	1833	1833	0
716	20241210	093800	38790470	1833	1833	1833	1833	0
717	20241210	093700	38790470	1833	1833	1833	1833	0
718	20241210	093600	38790470	1833	1833	1833	1833	0
719	20241210	093500	38790470	1833	1823	1833	1822	120
720	20241210	093400	38571360	1824	1823	1833	1823	218
721	20241210	093300	38173713	1823	1823	1823	1823	335
722	20241210	093200	37563008	1833	1827	1833	1825	503
723	20241210	093100	36644949	1834	1834	1834	1834	1
724	20241210	093000	36643115	1835	1835	1835	1835	0
725	20241210	092900	36643115	1835	1835	1835	1835	0
726	20241210	092800	36643115	1835	1836	1836	1835	300
727	20241210	092700	36092515	1836	1839	1839	1826	90
728	20241210	092600	35927750	1826	1828	1840	1826	8123
729	20241210	092500	21070409	1828	1828	1829	1828	64
730	20241210	092400	20953416	1828	1825	1828	1825	31
731	20241210	092300	20896808	1828	1828	1828	1825	151
732	20241210	092200	20620870	1828	1828	1829	1819	195
733	20241210	092100	20265235	1822	1828	1829	1822	27
734	20241210	092000	20215875	1829	1824	1829	1822	340
735	20241210	091900	19595700	1824	1824	1824	1824	30
736	20241210	091800	19540980	1830	1830	1830	1830	0
737	20241210	091700	19540980	1830	1829	1830	1815	1275
738	20241210	091600	17225419	1829	1829	1829	1829	10
739	20241210	091500	17207129	1829	1829	1829	1829	0
740	20241210	091400	17207129	1829	1815	1829	1815	590
741	20241210	091300	16135019	1830	1830	1830	1830	210
742	20241210	091200	15750719	1830	1818	1830	1811	502
743	20241210	091100	14840134	1842	1842	1842	1842	0
744	20241210	091000	14840134	1842	1842	1842	1842	10
745	20241210	090900	14821714	1844	1844	1844	1844	0
746	20241210	090800	14821714	1844	1844	1844	1844	0
747	20241210	090700	14821714	1844	1831	1846	1814	298
748	20241210	090600	14279142	1845	1845	1845	1845	0
749	20241210	090500	14279142	1845	1845	1845	1845	0
750	20241210	090400	14279142	1845	1846	1846	1845	16
751	20241210	090300	14249613	1846	1846	1846	1846	2
752	20241210	090200	14245921	1832	1847	1847	1832	2010
753	20241210	090100	10563451	1847	1829	1847	1829	30
754	20241210	090000	10508507	1829	1800	1829	1800	5837