KissMeData/017180/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	190400	964167881	1672	1672	1672	1672	383
3	20241210	190300	964167881	1672	1672	1672	1672	0
4	20241210	190200	964167881	1672	1672	1672	1672	0
5	20241210	190100	964167881	1672	1672	1672	1672	0
6	20241210	190000	964167881	1672	1672	1672	1672	0
7	20241210	185900	964167881	1672	1672	1672	1672	0
8	20241210	185800	964167881	1672	1672	1672	1672	0
9	20241210	185700	964167881	1672	1672	1672	1672	0
10	20241210	185600	964167881	1672	1672	1672	1672	0
11	20241210	185500	964167881	1672	1672	1672	1672	0
12	20241210	185400	964167881	1672	1672	1672	1672	0
13	20241210	185300	964167881	1672	1672	1672	1672	0
14	20241210	185200	964167881	1672	1672	1672	1672	0
15	20241210	185100	964167881	1672	1672	1672	1672	0
16	20241210	185000	964167881	1672	1672	1672	1672	0
17	20241210	184900	964167881	1672	1672	1672	1672	0
18	20241210	184800	964167881	1672	1672	1672	1672	0
19	20241210	184700	964167881	1672	1672	1672	1672	0
20	20241210	184600	964167881	1672	1672	1672	1672	0
21	20241210	184500	964167881	1672	1672	1672	1672	0
22	20241210	184400	964167881	1672	1672	1672	1672	0
23	20241210	184300	964167881	1672	1672	1672	1672	0
24	20241210	184200	964167881	1672	1672	1672	1672	0
25	20241210	184100	964167881	1672	1672	1672	1672	0
26	20241210	184000	964167881	1672	1672	1672	1672	0
27	20241210	183900	964167881	1672	1672	1672	1672	0
28	20241210	183800	964167881	1672	1672	1672	1672	0
29	20241210	183700	964167881	1672	1672	1672	1672	0
30	20241210	183600	964167881	1672	1672	1672	1672	0
31	20241210	183500	964167881	1672	1672	1672	1672	0
32	20241210	183400	964167881	1672	1672	1672	1672	383
33	20241210	183300	964167881	1672	1672	1672	1672	0
34	20241210	183200	964167881	1672	1672	1672	1672	0
35	20241210	183100	964167881	1672	1672	1672	1672	0
36	20241210	183000	964167881	1672	1672	1672	1672	0
37	20241210	182900	964167881	1672	1672	1672	1672	0
38	20241210	182800	964167881	1672	1672	1672	1672	0
39	20241210	182700	964167881	1672	1672	1672	1672	0
40	20241210	182600	964167881	1672	1672	1672	1672	0
41	20241210	182500	964167881	1672	1672	1672	1672	0
42	20241210	182400	964167881	1672	1672	1672	1672	0
43	20241210	182300	964167881	1672	1672	1672	1672	0
44	20241210	182200	964167881	1672	1672	1672	1672	0
45	20241210	182100	964167881	1672	1672	1672	1672	0
46	20241210	182000	964167881	1672	1672	1672	1672	0
47	20241210	181900	964167881	1672	1672	1672	1672	0
48	20241210	181800	964167881	1672	1672	1672	1672	0
49	20241210	181700	964167881	1672	1672	1672	1672	0
50	20241210	181600	964167881	1672	1672	1672	1672	0
51	20241210	181500	964167881	1672	1672	1672	1672	0
52	20241210	181400	964167881	1672	1672	1672	1672	0
53	20241210	181300	964167881	1672	1672	1672	1672	0
54	20241210	181200	964167881	1672	1672	1672	1672	0
55	20241210	181100	964167881	1672	1672	1672	1672	0
56	20241210	181000	964167881	1672	1672	1672	1672	0
57	20241210	180900	964167881	1672	1672	1672	1672	0
58	20241210	180800	964167881	1672	1672	1672	1672	0
59	20241210	180700	964167881	1672	1672	1672	1672	0
60	20241210	180600	964167881	1672	1672	1672	1672	0
61	20241210	180500	964167881	1672	1672	1672	1672	0
62	20241210	180400	964167881	1672	1672	1672	1672	383
63	20241210	180300	964167881	1672	1672	1672	1672	0
64	20241210	180200	964167881	1672	1672	1672	1672	0
65	20241210	180100	964167881	1672	1672	1672	1672	0
66	20241210	180000	964167881	1672	1672	1672	1672	0
67	20241210	175900	964167881	1672	1672	1672	1672	0
68	20241210	175800	964167881	1672	1672	1672	1672	0
69	20241210	175700	964167881	1672	1672	1672	1672	0
70	20241210	175600	964167881	1672	1672	1672	1672	0
71	20241210	175500	964167881	1672	1672	1672	1672	0
72	20241210	175400	964167881	1672	1672	1672	1672	0
73	20241210	175300	964167881	1672	1672	1672	1672	0
74	20241210	175200	964167881	1672	1672	1672	1672	0
75	20241210	175100	964167881	1672	1672	1672	1672	0
76	20241210	175000	964167881	1672	1672	1672	1672	0
77	20241210	174900	964167881	1672	1672	1672	1672	0
78	20241210	174800	964167881	1672	1672	1672	1672	0
79	20241210	174700	964167881	1672	1672	1672	1672	0
80	20241210	174600	964167881	1672	1672	1672	1672	0
81	20241210	174500	964167881	1672	1672	1672	1672	0
82	20241210	174400	964167881	1672	1672	1672	1672	0
83	20241210	174300	964167881	1672	1672	1672	1672	0
84	20241210	174200	964167881	1672	1672	1672	1672	0
85	20241210	174100	964167881	1672	1672	1672	1672	0
86	20241210	174000	964167881	1672	1672	1672	1672	0
87	20241210	173900	964167881	1672	1672	1672	1672	0
88	20241210	173800	964167881	1672	1672	1672	1672	0
89	20241210	173700	964167881	1672	1672	1672	1672	0
90	20241210	173600	964167881	1672	1672	1672	1672	0
91	20241210	173500	964167881	1672	1672	1672	1672	0
92	20241210	173400	964167881	1672	1672	1672	1672	383
93	20241210	173300	964167881	1672	1672	1672	1672	0
94	20241210	173200	964167881	1672	1672	1672	1672	0
95	20241210	173100	964167881	1672	1672	1672	1672	0
96	20241210	173000	964167881	1672	1672	1672	1672	0
97	20241210	172900	964167881	1672	1672	1672	1672	0
98	20241210	172800	964167881	1672	1672	1672	1672	0
99	20241210	172700	964167881	1672	1672	1672	1672	0
100	20241210	172600	964167881	1672	1672	1672	1672	0
101	20241210	172500	964167881	1672	1672	1672	1672	0
102	20241210	172400	964167881	1672	1672	1672	1672	0
103	20241210	172300	964167881	1672	1672	1672	1672	0
104	20241210	172200	964167881	1672	1672	1672	1672	0
105	20241210	172100	964167881	1672	1672	1672	1672	0
106	20241210	172000	964167881	1672	1672	1672	1672	0
107	20241210	171900	964167881	1672	1672	1672	1672	0
108	20241210	171800	964167881	1672	1672	1672	1672	0
109	20241210	171700	964167881	1672	1672	1672	1672	0
110	20241210	171600	964167881	1672	1672	1672	1672	0
111	20241210	171500	964167881	1672	1672	1672	1672	0
112	20241210	171400	964167881	1672	1672	1672	1672	0
113	20241210	171300	964167881	1672	1672	1672	1672	0
114	20241210	171200	964167881	1672	1672	1672	1672	0
115	20241210	171100	964167881	1672	1672	1672	1672	0
116	20241210	171000	964167881	1672	1672	1672	1672	0
117	20241210	170900	964167881	1672	1672	1672	1672	0
118	20241210	170800	964167881	1672	1672	1672	1672	0
119	20241210	170700	964167881	1672	1672	1672	1672	0
120	20241210	170600	964167881	1672	1672	1672	1672	0
121	20241210	170500	964167881	1672	1672	1672	1672	0
122	20241210	170400	964167881	1672	1672	1672	1672	383
123	20241210	170300	964167881	1672	1672	1672	1672	0
124	20241210	170200	964167881	1672	1672	1672	1672	0
125	20241210	170100	964167881	1672	1672	1672	1672	0
126	20241210	170000	964167881	1672	1672	1672	1672	0
127	20241210	165900	964167881	1672	1672	1672	1672	0
128	20241210	165800	964167881	1672	1672	1672	1672	0
129	20241210	165700	964167881	1672	1672	1672	1672	0
130	20241210	165600	964167881	1672	1672	1672	1672	0
131	20241210	165500	964167881	1672	1672	1672	1672	0
132	20241210	165400	964167881	1672	1672	1672	1672	0
133	20241210	165300	964167881	1672	1672	1672	1672	0
134	20241210	165200	964167881	1672	1672	1672	1672	0
135	20241210	165100	964167881	1672	1672	1672	1672	0
136	20241210	165000	964167881	1672	1672	1672	1672	0
137	20241210	164900	964167881	1672	1672	1672	1672	0
138	20241210	164800	964167881	1672	1672	1672	1672	0
139	20241210	164700	964167881	1672	1672	1672	1672	0
140	20241210	164600	964167881	1672	1672	1672	1672	0
141	20241210	164500	964167881	1672	1672	1672	1672	0
142	20241210	164400	964167881	1672	1672	1672	1672	0
143	20241210	164300	964167881	1672	1672	1672	1672	0
144	20241210	164200	964167881	1672	1672	1672	1672	0
145	20241210	164100	964167881	1672	1672	1672	1672	0
146	20241210	164000	964167881	1672	1672	1672	1672	0
147	20241210	163900	964167881	1672	1672	1672	1672	0
148	20241210	163800	964167881	1672	1672	1672	1672	0
149	20241210	163700	964167881	1672	1672	1672	1672	0
150	20241210	163600	964167881	1672	1672	1672	1672	0
151	20241210	163500	964167881	1672	1672	1672	1672	0
152	20241210	163400	964167881	1672	1672	1672	1672	383
153	20241210	163300	964167881	1672	1672	1672	1672	0
154	20241210	163200	964167881	1672	1672	1672	1672	0
155	20241210	163100	964167881	1672	1672	1672	1672	0
156	20241210	163000	964167881	1672	1672	1672	1672	0
157	20241210	162900	964167881	1672	1672	1672	1672	0
158	20241210	162800	964167881	1672	1672	1672	1672	0
159	20241210	162700	964167881	1672	1672	1672	1672	0
160	20241210	162600	964167881	1672	1672	1672	1672	0
161	20241210	162500	964167881	1672	1672	1672	1672	0
162	20241210	162400	964167881	1672	1672	1672	1672	0
163	20241210	162300	964167881	1672	1672	1672	1672	0
164	20241210	162200	964167881	1672	1672	1672	1672	0
165	20241210	162100	964167881	1672	1672	1672	1672	0
166	20241210	162000	964167881	1672	1672	1672	1672	0
167	20241210	161900	964167881	1672	1672	1672	1672	0
168	20241210	161800	964167881	1672	1672	1672	1672	0
169	20241210	161700	964167881	1672	1672	1672	1672	0
170	20241210	161600	964167881	1672	1672	1672	1672	0
171	20241210	161500	964167881	1672	1672	1672	1672	0
172	20241210	161400	964167881	1672	1672	1672	1672	0
173	20241210	161300	964167881	1672	1672	1672	1672	0
174	20241210	161200	964167881	1672	1672	1672	1672	0
175	20241210	161100	964167881	1672	1672	1672	1672	0
176	20241210	161000	964167881	1672	1672	1672	1672	0
177	20241210	160900	964167881	1672	1672	1672	1672	0
178	20241210	160800	964167881	1672	1672	1672	1672	0
179	20241210	160700	964167881	1672	1672	1672	1672	0
180	20241210	160600	964167881	1672	1672	1672	1672	0
181	20241210	160500	964167881	1672	1672	1672	1672	0
182	20241210	160400	964167881	1672	1672	1672	1672	383
183	20241210	160300	964167881	1672	1672	1672	1672	0
184	20241210	160200	964167881	1672	1672	1672	1672	0
185	20241210	160100	964167881	1672	1672	1672	1672	0
186	20241210	160000	964167881	1672	1672	1672	1672	0
187	20241210	155900	964167881	1672	1672	1672	1672	0
188	20241210	155800	964167881	1672	1672	1672	1672	0
189	20241210	155700	964167881	1672	1672	1672	1672	0
190	20241210	155600	964167881	1672	1672	1672	1672	0
191	20241210	155500	964167881	1672	1672	1672	1672	0
192	20241210	155400	964167881	1672	1672	1672	1672	0
193	20241210	155300	964167881	1672	1672	1672	1672	0
194	20241210	155200	964167881	1672	1672	1672	1672	0
195	20241210	155100	964167881	1672	1672	1672	1672	0
196	20241210	155000	964167881	1672	1672	1672	1672	0
197	20241210	154900	964167881	1672	1672	1672	1672	0
198	20241210	154800	964167881	1672	1672	1672	1672	0
199	20241210	154700	964167881	1672	1672	1672	1672	0
200	20241210	154600	964167881	1672	1672	1672	1672	0
201	20241210	154500	964167881	1672	1672	1672	1672	0
202	20241210	154400	964167881	1672	1672	1672	1672	0
203	20241210	154300	964167881	1672	1672	1672	1672	0
204	20241210	154200	964167881	1672	1672	1672	1672	0
205	20241210	154100	964167881	1672	1672	1672	1672	0
206	20241210	154000	964167881	1672	1672	1672	1672	0
207	20241210	153900	964167881	1672	1672	1672	1672	0
208	20241210	153800	964167881	1672	1672	1672	1672	0
209	20241210	153700	964167881	1672	1672	1672	1672	0
210	20241210	153600	964167881	1672	1672	1672	1672	0
211	20241210	153500	964167881	1672	1672	1672	1672	0
212	20241210	153400	964167881	1672	1672	1672	1672	383
213	20241210	153300	964167881	1672	1672	1672	1672	0
214	20241210	153200	964167881	1672	1672	1672	1672	0
215	20241210	153100	964167881	1672	1672	1672	1672	0
216	20241210	153000	964167881	1672	1672	1672	1672	383
217	20241210	152900	963527505	1684	1684	1684	1684	0
218	20241210	152800	963527505	1684	1684	1684	1684	0
219	20241210	152700	963527505	1684	1684	1684	1684	0
220	20241210	152600	963527505	1684	1684	1684	1684	0
221	20241210	152500	963527505	1684	1684	1684	1684	0
222	20241210	152400	963527505	1684	1684	1684	1684	0
223	20241210	152300	963527505	1684	1684	1684	1684	0
224	20241210	152200	963527505	1684	1684	1684	1684	0
225	20241210	152100	963527505	1684	1684	1684	1684	0
226	20241210	152000	963527505	1684	1684	1684	1684	0
227	20241210	151900	963527505	1684	1673	1684	1672	1001
228	20241210	151800	961853718	1685	1685	1685	1685	0
229	20241210	151700	961853718	1685	1685	1685	1685	0
230	20241210	151600	961853718	1685	1675	1685	1675	52
231	20241210	151500	961766598	1672	1672	1672	1672	0
232	20241210	151400	961766598	1672	1672	1672	1672	0
233	20241210	151300	961766598	1672	1672	1672	1672	0
234	20241210	151200	961766598	1672	1672	1672	1672	0
235	20241210	151100	961766598	1672	1674	1675	1672	156
236	20241210	151000	961505495	1674	1674	1674	1674	0
237	20241210	150900	961505495	1674	1674	1674	1674	0
238	20241210	150800	961505495	1674	1674	1674	1674	0
239	20241210	150700	961505495	1674	1674	1674	1674	1
240	20241210	150600	961503821	1673	1673	1673	1673	0
241	20241210	150500	961503821	1673	1673	1673	1673	0
242	20241210	150400	961503821	1673	1673	1673	1673	96
243	20241210	150300	961343213	1673	1673	1673	1673	0
244	20241210	150200	961343213	1673	1672	1673	1672	170
245	20241210	150100	961058804	1673	1673	1673	1673	0
246	20241210	150000	961058804	1673	1673	1673	1673	0
247	20241210	145900	961058804	1673	1673	1673	1673	0
248	20241210	145800	961058804	1673	1673	1673	1673	0
249	20241210	145700	961058804	1673	1673	1673	1673	0
250	20241210	145600	961058804	1673	1673	1673	1673	0
251	20241210	145500	961058804	1673	1669	1673	1669	502
252	20241210	145400	960220957	1669	1673	1673	1667	5365
253	20241210	145300	951255649	1676	1676	1676	1676	0
254	20241210	145200	951255649	1676	1676	1676	1676	0
255	20241210	145100	951255649	1676	1676	1676	1676	1
256	20241210	145000	951253973	1685	1677	1685	1676	5
257	20241210	144900	951245583	1676	1670	1676	1670	917
258	20241210	144800	949709605	1669	1669	1669	1669	1
259	20241210	144700	949707936	1668	1668	1668	1668	0
260	20241210	144600	949707936	1668	1668	1668	1668	0
261	20241210	144500	949707936	1668	1668	1668	1668	0
262	20241210	144400	949707936	1668	1673	1673	1668	2911
263	20241210	144300	944849173	1671	1671	1671	1671	2100
264	20241210	144200	941340073	1672	1672	1672	1672	914
265	20241210	144100	939811865	1674	1674	1674	1674	0
266	20241210	144000	939811865	1674	1674	1674	1674	0
267	20241210	143900	939811865	1674	1674	1674	1674	1
268	20241210	143800	939810191	1675	1675	1675	1675	0
269	20241210	143700	939810191	1675	1672	1675	1672	748
270	20241210	143600	938559531	1672	1672	1672	1672	0
271	20241210	143500	938559531	1672	1673	1675	1672	1013
272	20241210	143400	936862783	1675	1675	1675	1675	1
273	20241210	143300	936861108	1674	1678	1685	1674	11
274	20241210	143200	936842656	1678	1681	1685	1673	5355
275	20241210	143100	927864895	1679	1679	1679	1679	0
276	20241210	143000	927864895	1679	1679	1679	1679	1
277	20241210	142900	927863216	1680	1680	1680	1680	0
278	20241210	142800	927863216	1680	1680	1680	1680	0
279	20241210	142700	927863216	1680	1680	1680	1680	0
280	20241210	142600	927863216	1680	1680	1680	1680	0
281	20241210	142500	927863216	1680	1680	1680	1680	0
282	20241210	142400	927863216	1680	1680	1680	1680	102
283	20241210	142300	927691856	1680	1680	1680	1680	0
284	20241210	142200	927691856	1680	1680	1680	1680	0
285	20241210	142100	927691856	1680	1680	1680	1680	0
286	20241210	142000	927691856	1680	1680	1680	1680	0
287	20241210	141900	927691856	1680	1680	1680	1680	0
288	20241210	141800	927691856	1680	1680	1680	1680	490
289	20241210	141700	926868656	1680	1680	1680	1680	0
290	20241210	141600	926868656	1680	1680	1680	1680	0
291	20241210	141500	926868656	1680	1680	1680	1680	10
292	20241210	141400	926851856	1680	1680	1680	1680	0
293	20241210	141300	926851856	1680	1680	1680	1680	0
294	20241210	141200	926851856	1680	1680	1680	1680	0
295	20241210	141100	926851856	1680	1680	1680	1680	0
296	20241210	141000	926851856	1680	1680	1680	1680	0
297	20241210	140900	926851856	1680	1680	1680	1680	0
298	20241210	140800	926851856	1680	1680	1680	1680	0
299	20241210	140700	926851856	1680	1680	1680	1680	1
300	20241210	140600	926850176	1680	1680	1680	1680	0
301	20241210	140500	926850176	1680	1680	1680	1680	100
302	20241210	140400	926682176	1679	1679	1679	1679	0
303	20241210	140300	926682176	1679	1679	1681	1677	8048
304	20241210	140200	913165282	1679	1679	1679	1679	0
305	20241210	140100	913165282	1679	1679	1679	1679	0
306	20241210	140000	913165282	1679	1679	1679	1679	1311
307	20241210	135900	910964113	1682	1680	1682	1680	3309
308	20241210	135800	905403605	1681	1678	1681	1678	2676
309	20241210	135700	900910486	1678	1684	1684	1678	5283
310	20241210	135600	892032034	1684	1684	1684	1684	0
311	20241210	135500	892032034	1684	1684	1684	1684	0
312	20241210	135400	892032034	1684	1683	1684	1683	16
313	20241210	135300	892005091	1678	1678	1678	1678	0
314	20241210	135200	892005091	1678	1678	1678	1678	0
315	20241210	135100	892005091	1678	1678	1678	1678	0
316	20241210	135000	892005091	1678	1679	1680	1678	2344
317	20241210	134900	888068001	1677	1675	1677	1675	967
318	20241210	134800	886446344	1675	1675	1675	1675	0
319	20241210	134700	886446344	1675	1675	1675	1675	100
320	20241210	134600	886278844	1675	1680	1680	1675	4371
321	20241210	134500	878941864	1682	1682	1682	1682	0
322	20241210	134400	878941864	1682	1682	1682	1682	0
323	20241210	134300	878941864	1682	1682	1682	1682	0
324	20241210	134200	878941864	1682	1676	1682	1676	541
325	20241210	134100	878031910	1677	1677	1677	1677	0
326	20241210	134000	878031910	1677	1677	1677	1677	0
327	20241210	133900	878031910	1677	1677	1677	1677	0
328	20241210	133800	878031910	1677	1676	1677	1676	691
329	20241210	133700	876873109	1678	1678	1678	1678	0
330	20241210	133600	876873109	1678	1678	1678	1678	0
331	20241210	133500	876873109	1678	1678	1678	1678	0
332	20241210	133400	876873109	1678	1678	1678	1678	0
333	20241210	133300	876873109	1678	1678	1678	1678	343
334	20241210	133200	876297555	1679	1671	1680	1671	8078
335	20241210	133100	862751822	1675	1671	1675	1669	6405
336	20241210	133000	852041761	1669	1666	1673	1666	2153
337	20241210	132900	848444563	1666	1666	1666	1664	112
338	20241210	132800	848258143	1668	1677	1679	1668	5000
339	20241210	132700	839873055	1674	1676	1676	1674	110
340	20241210	132600	839688913	1676	1670	1683	1670	38
341	20241210	132500	839625077	1670	1668	1670	1668	18
342	20241210	132400	839595030	1675	1679	1679	1675	2665
343	20241210	132300	835126291	1679	1679	1679	1679	156
344	20241210	132200	834864367	1669	1681	1681	1669	4934
345	20241210	132100	826595185	1681	1681	1681	1681	0
346	20241210	132000	826595185	1681	1681	1681	1681	1
347	20241210	131900	826593504	1677	1677	1677	1677	0
348	20241210	131800	826593504	1677	1677	1677	1677	0
349	20241210	131700	826593504	1677	1677	1677	1677	0
350	20241210	131600	826593504	1677	1677	1677	1677	0
351	20241210	131500	826593504	1677	1677	1677	1677	1
352	20241210	131400	826591827	1676	1676	1676	1676	12
353	20241210	131300	826571715	1676	1676	1676	1676	4
354	20241210	131200	826565011	1672	1672	1672	1672	11
355	20241210	131100	826546619	1672	1672	1672	1672	3
356	20241210	131000	826541603	1669	1669	1669	1669	1000
357	20241210	130900	824872603	1680	1680	1680	1680	0
358	20241210	130800	824872603	1680	1672	1680	1672	8
359	20241210	130700	824859187	1672	1672	1680	1671	330
360	20241210	130600	824307561	1672	1672	1672	1668	11
361	20241210	130500	824289191	1668	1668	1678	1668	314
362	20241210	130400	823762851	1676	1670	1676	1668	35
363	20241210	130300	823704205	1668	1668	1677	1668	38
364	20241210	130200	823640637	1668	1668	1668	1668	15
365	20241210	130100	823615617	1668	1668	1668	1668	20
366	20241210	130000	823582257	1668	1667	1668	1667	5
367	20241210	125900	823573919	1667	1666	1667	1666	19
368	20241210	125800	823542258	1666	1668	1668	1664	124
369	20241210	125700	823335877	1668	1670	1670	1665	7053
370	20241210	125600	811570839	1672	1672	1672	1672	0
371	20241210	125500	811570839	1672	1672	1672	1672	1
372	20241210	125400	811569167	1672	1672	1672	1672	0
373	20241210	125300	811569167	1672	1669	1672	1669	2
374	20241210	125200	811565826	1669	1669	1669	1669	0
375	20241210	125100	811565826	1669	1669	1669	1669	0
376	20241210	125000	811565826	1669	1669	1669	1669	0
377	20241210	124900	811565826	1669	1670	1670	1669	90
378	20241210	124800	811415612	1668	1668	1668	1668	0
379	20241210	124700	811415612	1668	1668	1668	1668	0
380	20241210	124600	811415612	1668	1668	1668	1668	0
381	20241210	124500	811415612	1668	1668	1668	1668	55
382	20241210	124400	811323872	1671	1671	1671	1671	0
383	20241210	124300	811323872	1671	1671	1671	1671	0
384	20241210	124200	811323872	1671	1671	1671	1671	15
385	20241210	124100	811298807	1671	1671	1671	1671	7
386	20241210	124000	811287110	1668	1668	1668	1668	0
387	20241210	123900	811287110	1668	1668	1668	1668	0
388	20241210	123800	811287110	1668	1668	1668	1668	0
389	20241210	123700	811287110	1668	1668	1668	1668	0
390	20241210	123600	811287110	1668	1668	1668	1668	1
391	20241210	123500	811285442	1668	1668	1668	1668	5
392	20241210	123400	811277102	1668	1668	1668	1668	7
393	20241210	123300	811265426	1668	1668	1668	1668	6
394	20241210	123200	811255418	1668	1668	1668	1668	2
395	20241210	123100	811252082	1668	1668	1668	1668	1
396	20241210	123000	811250414	1668	1668	1668	1668	7
397	20241210	122900	811238738	1668	1668	1668	1668	5
398	20241210	122800	811230398	1668	1668	1668	1668	3
399	20241210	122700	811225394	1667	1668	1668	1667	41
400	20241210	122600	811157046	1668	1668	1668	1668	1
401	20241210	122500	811155378	1667	1665	1667	1665	32
402	20241210	122400	811102074	1668	1668	1668	1668	5
403	20241210	122300	811093734	1668	1668	1668	1668	20
404	20241210	122200	811060374	1668	1669	1669	1668	13
405	20241210	122100	811038678	1669	1668	1669	1668	15
406	20241210	122000	811013645	1668	1668	1668	1668	0
407	20241210	121900	811013645	1668	1669	1669	1666	32
408	20241210	121800	810960316	1669	1670	1670	1667	75
409	20241210	121700	810835243	1670	1670	1672	1668	17
410	20241210	121600	810806838	1670	1669	1670	1669	16
411	20241210	121500	810780122	1669	1668	1669	1666	86
412	20241210	121400	810636821	1668	1678	1678	1666	8174
413	20241210	121300	796956011	1678	1679	1679	1678	4032
414	20241210	121200	790186293	1679	1680	1680	1679	10875
415	20241210	121100	771922137	1680	1680	1680	1680	0
416	20241210	121000	771922137	1680	1680	1680	1680	0
417	20241210	120900	771922137	1680	1680	1680	1680	0
418	20241210	120800	771922137	1680	1681	1681	1680	2058
419	20241210	120700	768464647	1681	1683	1683	1681	652
420	20241210	120600	767368035	1681	1681	1681	1681	0
421	20241210	120500	767368035	1681	1681	1681	1681	0
422	20241210	120400	767368035	1681	1681	1681	1681	0
423	20241210	120300	767368035	1681	1681	1681	1681	1243
424	20241210	120200	765278552	1683	1683	1683	1683	0
425	20241210	120100	765278552	1683	1683	1683	1683	600
426	20241210	120000	764268752	1682	1682	1682	1682	1309
427	20241210	115900	762067014	1682	1682	1682	1682	15
428	20241210	115800	762041784	1682	1682	1682	1682	2298
429	20241210	115700	758176548	1680	1680	1680	1680	3
430	20241210	115600	758171508	1681	1681	1681	1681	0
431	20241210	115500	758171508	1681	1681	1681	1681	0
432	20241210	115400	758171508	1681	1681	1681	1681	250
433	20241210	115300	757751258	1681	1681	1681	1681	0
434	20241210	115200	757751258	1681	1681	1681	1681	0
435	20241210	115100	757751258	1681	1681	1681	1681	0
436	20241210	115000	757751258	1681	1684	1684	1681	3994
437	20241210	114900	751034079	1686	1686	1686	1686	0
438	20241210	114800	751034079	1686	1686	1686	1686	5199
439	20241210	114700	742268565	1688	1688	1688	1688	1
440	20241210	114600	742266877	1691	1691	1691	1691	0
441	20241210	114500	742266877	1691	1691	1691	1691	0
442	20241210	114400	742266877	1691	1691	1691	1691	0
443	20241210	114300	742266877	1691	1691	1691	1691	0
444	20241210	114200	742266877	1691	1688	1691	1688	15
445	20241210	114100	742241538	1691	1691	1691	1691	0
446	20241210	114000	742241538	1691	1691	1691	1691	0
447	20241210	113900	742241538	1691	1691	1691	1691	0
448	20241210	113800	742241538	1691	1691	1691	1691	0
449	20241210	113700	742241538	1691	1691	1691	1691	0
450	20241210	113600	742241538	1691	1688	1691	1688	6
451	20241210	113500	742231395	1688	1685	1688	1685	2623
452	20241210	113400	737808803	1683	1683	1683	1683	0
453	20241210	113300	737808803	1683	1683	1683	1683	7
454	20241210	113200	737797022	1683	1683	1683	1683	0
455	20241210	113100	737797022	1683	1683	1683	1683	0
456	20241210	113000	737797022	1683	1683	1683	1683	0
457	20241210	112900	737797022	1683	1683	1683	1683	0
458	20241210	112800	737797022	1683	1683	1683	1683	0
459	20241210	112700	737797022	1683	1683	1683	1683	0
460	20241210	112600	737797022	1683	1683	1683	1683	2
461	20241210	112500	737793656	1681	1681	1681	1681	0
462	20241210	112400	737793656	1681	1681	1681	1681	0
463	20241210	112300	737793656	1681	1681	1681	1681	0
464	20241210	112200	737793656	1681	1681	1681	1681	73
465	20241210	112100	737670943	1681	1681	1681	1681	0
466	20241210	112000	737670943	1681	1681	1681	1681	0
467	20241210	111900	737670943	1681	1681	1681	1681	1306
468	20241210	111800	735475557	1681	1681	1681	1681	900
469	20241210	111700	733962657	1679	1679	1679	1679	549
470	20241210	111600	733040886	1679	1680	1680	1679	1001
471	20241210	111500	731359207	1679	1683	1683	1679	3205
472	20241210	111400	725971402	1686	1685	1686	1685	3
473	20241210	111300	725966345	1685	1685	1685	1685	1
474	20241210	111200	725964660	1684	1685	1685	1684	44
475	20241210	111100	725890532	1685	1685	1685	1685	0
476	20241210	111000	725890532	1685	1685	1685	1685	0
477	20241210	110900	725890532	1685	1685	1685	1685	0
478	20241210	110800	725890532	1685	1685	1685	1685	2
479	20241210	110700	725887162	1686	1686	1686	1686	400
480	20241210	110600	725212762	1686	1686	1686	1686	0
481	20241210	110500	725212762	1686	1686	1686	1686	0
482	20241210	110400	725212762	1686	1686	1686	1686	0
483	20241210	110300	725212762	1686	1686	1686	1686	0
484	20241210	110200	725212762	1686	1686	1686	1686	0
485	20241210	110100	725212762	1686	1686	1686	1686	0
486	20241210	110000	725212762	1686	1686	1686	1686	10
487	20241210	105900	725195902	1685	1685	1685	1685	0
488	20241210	105800	725195902	1685	1685	1685	1685	0
489	20241210	105700	725195902	1685	1684	1685	1684	2
490	20241210	105600	725192533	1684	1685	1685	1684	111
491	20241210	105500	725005499	1685	1685	1685	1685	4
492	20241210	105400	724998759	1692	1692	1692	1692	4
493	20241210	105300	724991991	1685	1685	1685	1685	0
494	20241210	105200	724991991	1685	1683	1685	1683	23
495	20241210	105100	724953276	1683	1683	1683	1683	8
496	20241210	105000	724939812	1683	1683	1683	1683	5
497	20241210	104900	724931397	1683	1683	1683	1683	5
498	20241210	104800	724922982	1683	1683	1683	1683	1
499	20241210	104700	724921299	1681	1681	1681	1681	2
500	20241210	104600	724917937	1683	1683	1683	1683	0
501	20241210	104500	724917937	1683	1683	1691	1683	432
502	20241210	104400	724190865	1683	1683	1685	1683	721
503	20241210	104300	722977417	1678	1678	1678	1678	0
504	20241210	104200	722977417	1678	1678	1678	1678	0
505	20241210	104100	722977417	1678	1678	1678	1678	0
506	20241210	104000	722977417	1678	1678	1678	1678	0
507	20241210	103900	722977417	1678	1675	1678	1673	3489
508	20241210	103800	717133490	1671	1675	1676	1671	6552
509	20241210	103700	706158910	1676	1690	1690	1676	20684
510	20241210	103600	671274790	1692	1693	1693	1691	526
511	20241210	103500	670384620	1692	1693	1693	1692	107
512	20241210	103400	670203569	1693	1694	1694	1693	510
513	20241210	103300	669339630	1694	1694	1694	1694	17
514	20241210	103200	669310832	1690	1688	1694	1688	2321
515	20241210	103100	665388702	1688	1688	1688	1688	17
516	20241210	103000	665360006	1688	1688	1688	1688	10
517	20241210	102900	665343126	1689	1689	1689	1689	0
518	20241210	102800	665343126	1689	1690	1691	1687	4233
519	20241210	102700	658192546	1690	1685	1691	1685	6141
520	20241210	102600	647818381	1685	1685	1685	1685	200
521	20241210	102500	647481381	1683	1681	1683	1681	974
522	20241210	102400	645843937	1681	1677	1685	1677	2797
523	20241210	102300	641146874	1677	1677	1677	1677	3
524	20241210	102200	641141843	1676	1677	1677	1676	6
525	20241210	102100	641131786	1676	1670	1676	1670	152
526	20241210	102000	640877936	1670	1670	1670	1670	509
527	20241210	101900	640027906	1670	1670	1670	1670	52
528	20241210	101800	639941066	1670	1670	1670	1670	1
529	20241210	101700	639939396	1670	1670	1670	1670	9
530	20241210	101600	639924366	1671	1668	1679	1668	7656
531	20241210	101500	627139781	1668	1668	1668	1668	15
532	20241210	101400	627114761	1668	1668	1668	1666	9
533	20241210	101300	627099751	1667	1666	1667	1666	1061
534	20241210	101200	625332070	1666	1664	1666	1664	2009
535	20241210	101100	621988253	1664	1661	1664	1659	3287
536	20241210	101000	616528027	1662	1660	1662	1660	603
537	20241210	100900	615527041	1662	1658	1662	1658	203
538	20241210	100800	615190455	1658	1656	1658	1655	4849
539	20241210	100700	607158706	1657	1656	1662	1656	2914
540	20241210	100600	602327566	1657	1658	1658	1655	1963
541	20241210	100500	599073154	1658	1659	1661	1655	3671
542	20241210	100400	592985553	1660	1660	1660	1660	3
543	20241210	100300	592980573	1660	1654	1660	1654	1993
544	20241210	100200	589676353	1654	1654	1654	1654	1204
545	20241210	100100	587684937	1654	1654	1654	1654	0
546	20241210	100000	587684937	1654	1653	1662	1653	3253
547	20241210	095900	582306771	1652	1652	1652	1652	0
548	20241210	095800	582306771	1652	1652	1652	1652	0
549	20241210	095700	582306771	1652	1653	1654	1652	3715
550	20241210	095600	576165702	1653	1651	1653	1651	511
551	20241210	095500	575322019	1651	1659	1659	1650	3564
552	20241210	095400	569433894	1654	1654	1654	1654	2
553	20241210	095300	569430586	1654	1654	1662	1654	40
554	20241210	095200	569364266	1654	1654	1654	1654	4
555	20241210	095100	569357650	1650	1655	1655	1650	500
556	20241210	095000	568531431	1659	1658	1659	1658	16
557	20241210	094900	568504896	1657	1661	1661	1653	537
558	20241210	094800	567617012	1657	1657	1657	1657	18
559	20241210	094700	567587186	1657	1653	1665	1653	30
560	20241210	094600	567537432	1653	1656	1656	1649	151
561	20241210	094500	567288038	1656	1656	1656	1652	458
562	20241210	094400	566531331	1656	1653	1656	1652	101
563	20241210	094300	566364432	1668	1655	1668	1655	205
564	20241210	094200	566023173	1655	1659	1659	1653	520
565	20241210	094100	565162989	1659	1649	1659	1649	14
566	20241210	094000	565139852	1649	1647	1649	1647	20
567	20241210	093900	565106890	1647	1647	1647	1647	18
568	20241210	093800	565077244	1647	1644	1647	1644	21
569	20241210	093700	565042705	1644	1639	1669	1639	3705
570	20241210	093600	558886365	1639	1637	1646	1637	1058
571	20241210	093500	557146065	1637	1640	1643	1637	9310
572	20241210	093400	541862543	1640	1640	1640	1640	1054
573	20241210	093300	540133983	1627	1627	1629	1627	18
574	20241210	093200	540104695	1627	1626	1640	1626	22
575	20241210	093100	540068851	1640	1624	1640	1624	15224
576	20241210	093000	515314851	1641	1641	1641	1641	1000
577	20241210	092900	513673851	1642	1642	1642	1638	7706
578	20241210	092800	501047399	1638	1643	1643	1616	155200
579	20241210	092700	249818192	1646	1645	1646	1645	120
580	20241210	092600	249620787	1640	1638	1640	1638	7952
581	20241210	092500	236580514	1637	1624	1637	1624	15556
582	20241210	092400	211293534	1625	1637	1637	1619	21599
583	20241210	092300	176182780	1636	1635	1636	1635	126
584	20241210	092200	175976694	1636	1636	1636	1636	0
585	20241210	092100	175976694	1636	1636	1636	1636	0
586	20241210	092000	175976694	1636	1634	1636	1627	6401
587	20241210	091900	165533832	1630	1632	1636	1630	2492
588	20241210	091800	161468866	1636	1636	1636	1630	3325
589	20241210	091700	156046071	1637	1637	1637	1637	0
590	20241210	091600	156046071	1637	1637	1637	1637	0
591	20241210	091500	156046071	1637	1627	1637	1627	8
592	20241210	091400	156032985	1625	1625	1625	1625	0
593	20241210	091300	156032985	1625	1625	1625	1625	0
594	20241210	091200	156032985	1625	1625	1625	1625	0
595	20241210	091100	156032985	1625	1624	1625	1624	5891
596	20241210	091000	146462902	1608	1634	1634	1605	46355
597	20241210	090900	71876116	1634	1630	1634	1615	23391
598	20241210	090800	33992159	1630	1630	1630	1630	700
599	20241210	090700	32851159	1617	1617	1617	1617	0
600	20241210	090600	32851159	1617	1617	1617	1617	0
601	20241210	090500	32851159	1617	1617	1617	1617	0
602	20241210	090400	32851159	1617	1617	1617	1617	0
603	20241210	090300	32851159	1617	1619	1620	1617	10120
604	20241210	090200	16486711	1620	1620	1620	1620	7394
605	20241210	090100	4508431	1620	1623	1623	1620	2732
606	20241210	090000	82160	1620	1649	1649	1620	50