KissMeData/347000/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	212400	162039582	1898	1898	1898	1898	3686
3	20241210	212300	162039582	1898	1898	1898	1898	0
4	20241210	212200	162039582	1898	1898	1898	1898	0
5	20241210	212100	162039582	1898	1898	1898	1898	0
6	20241210	212000	162039582	1898	1898	1898	1898	0
7	20241210	211900	162039582	1898	1898	1898	1898	0
8	20241210	211800	162039582	1898	1898	1898	1898	0
9	20241210	211700	162039582	1898	1898	1898	1898	0
10	20241210	211600	162039582	1898	1898	1898	1898	0
11	20241210	211500	162039582	1898	1898	1898	1898	0
12	20241210	211400	162039582	1898	1898	1898	1898	0
13	20241210	211300	162039582	1898	1898	1898	1898	0
14	20241210	211200	162039582	1898	1898	1898	1898	0
15	20241210	211100	162039582	1898	1898	1898	1898	0
16	20241210	211000	162039582	1898	1898	1898	1898	0
17	20241210	210900	162039582	1898	1898	1898	1898	0
18	20241210	210800	162039582	1898	1898	1898	1898	0
19	20241210	210700	162039582	1898	1898	1898	1898	0
20	20241210	210600	162039582	1898	1898	1898	1898	0
21	20241210	210500	162039582	1898	1898	1898	1898	0
22	20241210	210400	162039582	1898	1898	1898	1898	0
23	20241210	210300	162039582	1898	1898	1898	1898	0
24	20241210	210200	162039582	1898	1898	1898	1898	0
25	20241210	210100	162039582	1898	1898	1898	1898	0
26	20241210	210000	162039582	1898	1898	1898	1898	0
27	20241210	205900	162039582	1898	1898	1898	1898	0
28	20241210	205800	162039582	1898	1898	1898	1898	0
29	20241210	205700	162039582	1898	1898	1898	1898	0
30	20241210	205600	162039582	1898	1898	1898	1898	0
31	20241210	205500	162039582	1898	1898	1898	1898	0
32	20241210	205400	162039582	1898	1898	1898	1898	3686
33	20241210	205300	162039582	1898	1898	1898	1898	0
34	20241210	205200	162039582	1898	1898	1898	1898	0
35	20241210	205100	162039582	1898	1898	1898	1898	0
36	20241210	205000	162039582	1898	1898	1898	1898	0
37	20241210	204900	162039582	1898	1898	1898	1898	0
38	20241210	204800	162039582	1898	1898	1898	1898	0
39	20241210	204700	162039582	1898	1898	1898	1898	0
40	20241210	204600	162039582	1898	1898	1898	1898	0
41	20241210	204500	162039582	1898	1898	1898	1898	0
42	20241210	204400	162039582	1898	1898	1898	1898	0
43	20241210	204300	162039582	1898	1898	1898	1898	0
44	20241210	204200	162039582	1898	1898	1898	1898	0
45	20241210	204100	162039582	1898	1898	1898	1898	0
46	20241210	204000	162039582	1898	1898	1898	1898	0
47	20241210	203900	162039582	1898	1898	1898	1898	0
48	20241210	203800	162039582	1898	1898	1898	1898	0
49	20241210	203700	162039582	1898	1898	1898	1898	0
50	20241210	203600	162039582	1898	1898	1898	1898	0
51	20241210	203500	162039582	1898	1898	1898	1898	0
52	20241210	203400	162039582	1898	1898	1898	1898	0
53	20241210	203300	162039582	1898	1898	1898	1898	0
54	20241210	203200	162039582	1898	1898	1898	1898	0
55	20241210	203100	162039582	1898	1898	1898	1898	0
56	20241210	203000	162039582	1898	1898	1898	1898	0
57	20241210	202900	162039582	1898	1898	1898	1898	0
58	20241210	202800	162039582	1898	1898	1898	1898	0
59	20241210	202700	162039582	1898	1898	1898	1898	0
60	20241210	202600	162039582	1898	1898	1898	1898	0
61	20241210	202500	162039582	1898	1898	1898	1898	0
62	20241210	202400	162039582	1898	1898	1898	1898	3686
63	20241210	202300	162039582	1898	1898	1898	1898	0
64	20241210	202200	162039582	1898	1898	1898	1898	0
65	20241210	202100	162039582	1898	1898	1898	1898	0
66	20241210	202000	162039582	1898	1898	1898	1898	0
67	20241210	201900	162039582	1898	1898	1898	1898	0
68	20241210	201800	162039582	1898	1898	1898	1898	0
69	20241210	201700	162039582	1898	1898	1898	1898	0
70	20241210	201600	162039582	1898	1898	1898	1898	0
71	20241210	201500	162039582	1898	1898	1898	1898	0
72	20241210	201400	162039582	1898	1898	1898	1898	0
73	20241210	201300	162039582	1898	1898	1898	1898	0
74	20241210	201200	162039582	1898	1898	1898	1898	0
75	20241210	201100	162039582	1898	1898	1898	1898	0
76	20241210	201000	162039582	1898	1898	1898	1898	0
77	20241210	200900	162039582	1898	1898	1898	1898	0
78	20241210	200800	162039582	1898	1898	1898	1898	0
79	20241210	200700	162039582	1898	1898	1898	1898	0
80	20241210	200600	162039582	1898	1898	1898	1898	0
81	20241210	200500	162039582	1898	1898	1898	1898	0
82	20241210	200400	162039582	1898	1898	1898	1898	0
83	20241210	200300	162039582	1898	1898	1898	1898	0
84	20241210	200200	162039582	1898	1898	1898	1898	0
85	20241210	200100	162039582	1898	1898	1898	1898	0
86	20241210	200000	162039582	1898	1898	1898	1898	0
87	20241210	195900	162039582	1898	1898	1898	1898	0
88	20241210	195800	162039582	1898	1898	1898	1898	0
89	20241210	195700	162039582	1898	1898	1898	1898	0
90	20241210	195600	162039582	1898	1898	1898	1898	0
91	20241210	195500	162039582	1898	1898	1898	1898	0
92	20241210	195400	162039582	1898	1898	1898	1898	3686
93	20241210	195300	162039582	1898	1898	1898	1898	0
94	20241210	195200	162039582	1898	1898	1898	1898	0
95	20241210	195100	162039582	1898	1898	1898	1898	0
96	20241210	195000	162039582	1898	1898	1898	1898	0
97	20241210	194900	162039582	1898	1898	1898	1898	0
98	20241210	194800	162039582	1898	1898	1898	1898	0
99	20241210	194700	162039582	1898	1898	1898	1898	0
100	20241210	194600	162039582	1898	1898	1898	1898	0
101	20241210	194500	162039582	1898	1898	1898	1898	0
102	20241210	194400	162039582	1898	1898	1898	1898	0
103	20241210	194300	162039582	1898	1898	1898	1898	0
104	20241210	194200	162039582	1898	1898	1898	1898	0
105	20241210	194100	162039582	1898	1898	1898	1898	0
106	20241210	194000	162039582	1898	1898	1898	1898	0
107	20241210	193900	162039582	1898	1898	1898	1898	0
108	20241210	193800	162039582	1898	1898	1898	1898	0
109	20241210	193700	162039582	1898	1898	1898	1898	0
110	20241210	193600	162039582	1898	1898	1898	1898	0
111	20241210	193500	162039582	1898	1898	1898	1898	0
112	20241210	193400	162039582	1898	1898	1898	1898	0
113	20241210	193300	162039582	1898	1898	1898	1898	0
114	20241210	193200	162039582	1898	1898	1898	1898	0
115	20241210	193100	162039582	1898	1898	1898	1898	0
116	20241210	193000	162039582	1898	1898	1898	1898	0
117	20241210	192900	162039582	1898	1898	1898	1898	0
118	20241210	192800	162039582	1898	1898	1898	1898	0
119	20241210	192700	162039582	1898	1898	1898	1898	0
120	20241210	192600	162039582	1898	1898	1898	1898	0
121	20241210	192500	162039582	1898	1898	1898	1898	0
122	20241210	192400	162039582	1898	1898	1898	1898	3686
123	20241210	192300	162039582	1898	1898	1898	1898	0
124	20241210	192200	162039582	1898	1898	1898	1898	0
125	20241210	192100	162039582	1898	1898	1898	1898	0
126	20241210	192000	162039582	1898	1898	1898	1898	0
127	20241210	191900	162039582	1898	1898	1898	1898	0
128	20241210	191800	162039582	1898	1898	1898	1898	0
129	20241210	191700	162039582	1898	1898	1898	1898	0
130	20241210	191600	162039582	1898	1898	1898	1898	0
131	20241210	191500	162039582	1898	1898	1898	1898	0
132	20241210	191400	162039582	1898	1898	1898	1898	0
133	20241210	191300	162039582	1898	1898	1898	1898	0
134	20241210	191200	162039582	1898	1898	1898	1898	0
135	20241210	191100	162039582	1898	1898	1898	1898	0
136	20241210	191000	162039582	1898	1898	1898	1898	0
137	20241210	190900	162039582	1898	1898	1898	1898	0
138	20241210	190800	162039582	1898	1898	1898	1898	0
139	20241210	190700	162039582	1898	1898	1898	1898	0
140	20241210	190600	162039582	1898	1898	1898	1898	0
141	20241210	190500	162039582	1898	1898	1898	1898	0
142	20241210	190400	162039582	1898	1898	1898	1898	0
143	20241210	190300	162039582	1898	1898	1898	1898	0
144	20241210	190200	162039582	1898	1898	1898	1898	0
145	20241210	190100	162039582	1898	1898	1898	1898	0
146	20241210	190000	162039582	1898	1898	1898	1898	0
147	20241210	185900	162039582	1898	1898	1898	1898	0
148	20241210	185800	162039582	1898	1898	1898	1898	0
149	20241210	185700	162039582	1898	1898	1898	1898	0
150	20241210	185600	162039582	1898	1898	1898	1898	0
151	20241210	185500	162039582	1898	1898	1898	1898	0
152	20241210	185400	162039582	1898	1898	1898	1898	3686
153	20241210	185300	162039582	1898	1898	1898	1898	0
154	20241210	185200	162039582	1898	1898	1898	1898	0
155	20241210	185100	162039582	1898	1898	1898	1898	0
156	20241210	185000	162039582	1898	1898	1898	1898	0
157	20241210	184900	162039582	1898	1898	1898	1898	0
158	20241210	184800	162039582	1898	1898	1898	1898	0
159	20241210	184700	162039582	1898	1898	1898	1898	0
160	20241210	184600	162039582	1898	1898	1898	1898	0
161	20241210	184500	162039582	1898	1898	1898	1898	0
162	20241210	184400	162039582	1898	1898	1898	1898	0
163	20241210	184300	162039582	1898	1898	1898	1898	0
164	20241210	184200	162039582	1898	1898	1898	1898	0
165	20241210	184100	162039582	1898	1898	1898	1898	0
166	20241210	184000	162039582	1898	1898	1898	1898	0
167	20241210	183900	162039582	1898	1898	1898	1898	0
168	20241210	183800	162039582	1898	1898	1898	1898	0
169	20241210	183700	162039582	1898	1898	1898	1898	0
170	20241210	183600	162039582	1898	1898	1898	1898	0
171	20241210	183500	162039582	1898	1898	1898	1898	0
172	20241210	183400	162039582	1898	1898	1898	1898	0
173	20241210	183300	162039582	1898	1898	1898	1898	0
174	20241210	183200	162039582	1898	1898	1898	1898	0
175	20241210	183100	162039582	1898	1898	1898	1898	0
176	20241210	183000	162039582	1898	1898	1898	1898	0
177	20241210	182900	162039582	1898	1898	1898	1898	0
178	20241210	182800	162039582	1898	1898	1898	1898	0
179	20241210	182700	162039582	1898	1898	1898	1898	0
180	20241210	182600	162039582	1898	1898	1898	1898	0
181	20241210	182500	162039582	1898	1898	1898	1898	0
182	20241210	182400	162039582	1898	1898	1898	1898	3686
183	20241210	182300	162039582	1898	1898	1898	1898	0
184	20241210	182200	162039582	1898	1898	1898	1898	0
185	20241210	182100	162039582	1898	1898	1898	1898	0
186	20241210	182000	162039582	1898	1898	1898	1898	0
187	20241210	181900	162039582	1898	1898	1898	1898	0
188	20241210	181800	162039582	1898	1898	1898	1898	0
189	20241210	181700	162039582	1898	1898	1898	1898	0
190	20241210	181600	162039582	1898	1898	1898	1898	0
191	20241210	181500	162039582	1898	1898	1898	1898	0
192	20241210	181400	162039582	1898	1898	1898	1898	0
193	20241210	181300	162039582	1898	1898	1898	1898	0
194	20241210	181200	162039582	1898	1898	1898	1898	0
195	20241210	181100	162039582	1898	1898	1898	1898	0
196	20241210	181000	162039582	1898	1898	1898	1898	0
197	20241210	180900	162039582	1898	1898	1898	1898	0
198	20241210	180800	162039582	1898	1898	1898	1898	0
199	20241210	180700	162039582	1898	1898	1898	1898	0
200	20241210	180600	162039582	1898	1898	1898	1898	0
201	20241210	180500	162039582	1898	1898	1898	1898	0
202	20241210	180400	162039582	1898	1898	1898	1898	0
203	20241210	180300	162039582	1898	1898	1898	1898	0
204	20241210	180200	162039582	1898	1898	1898	1898	0
205	20241210	180100	162039582	1898	1898	1898	1898	0
206	20241210	180000	162039582	1898	1898	1898	1898	0
207	20241210	175900	162039582	1898	1898	1898	1898	0
208	20241210	175800	162039582	1898	1898	1898	1898	0
209	20241210	175700	162039582	1898	1898	1898	1898	0
210	20241210	175600	162039582	1898	1898	1898	1898	0
211	20241210	175500	162039582	1898	1898	1898	1898	0
212	20241210	175400	162039582	1898	1898	1898	1898	3686
213	20241210	175300	162039582	1898	1898	1898	1898	0
214	20241210	175200	162039582	1898	1898	1898	1898	0
215	20241210	175100	162039582	1898	1898	1898	1898	0
216	20241210	175000	162039582	1898	1898	1898	1898	0
217	20241210	174900	162039582	1898	1898	1898	1898	0
218	20241210	174800	162039582	1898	1898	1898	1898	0
219	20241210	174700	162039582	1898	1898	1898	1898	0
220	20241210	174600	162039582	1898	1898	1898	1898	0
221	20241210	174500	162039582	1898	1898	1898	1898	0
222	20241210	174400	162039582	1898	1898	1898	1898	0
223	20241210	174300	162039582	1898	1898	1898	1898	0
224	20241210	174200	162039582	1898	1898	1898	1898	0
225	20241210	174100	162039582	1898	1898	1898	1898	0
226	20241210	174000	162039582	1898	1898	1898	1898	0
227	20241210	173900	162039582	1898	1898	1898	1898	0
228	20241210	173800	162039582	1898	1898	1898	1898	0
229	20241210	173700	162039582	1898	1898	1898	1898	0
230	20241210	173600	162039582	1898	1898	1898	1898	0
231	20241210	173500	162039582	1898	1898	1898	1898	0
232	20241210	173400	162039582	1898	1898	1898	1898	0
233	20241210	173300	162039582	1898	1898	1898	1898	0
234	20241210	173200	162039582	1898	1898	1898	1898	0
235	20241210	173100	162039582	1898	1898	1898	1898	0
236	20241210	173000	162039582	1898	1898	1898	1898	0
237	20241210	172900	162039582	1898	1898	1898	1898	0
238	20241210	172800	162039582	1898	1898	1898	1898	0
239	20241210	172700	162039582	1898	1898	1898	1898	0
240	20241210	172600	162039582	1898	1898	1898	1898	0
241	20241210	172500	162039582	1898	1898	1898	1898	0
242	20241210	172400	162039582	1898	1898	1898	1898	3686
243	20241210	172300	162039582	1898	1898	1898	1898	0
244	20241210	172200	162039582	1898	1898	1898	1898	0
245	20241210	172100	162039582	1898	1898	1898	1898	0
246	20241210	172000	162039582	1898	1898	1898	1898	0
247	20241210	171900	162039582	1898	1898	1898	1898	0
248	20241210	171800	162039582	1898	1898	1898	1898	0
249	20241210	171700	162039582	1898	1898	1898	1898	0
250	20241210	171600	162039582	1898	1898	1898	1898	0
251	20241210	171500	162039582	1898	1898	1898	1898	0
252	20241210	171400	162039582	1898	1898	1898	1898	0
253	20241210	171300	162039582	1898	1898	1898	1898	0
254	20241210	171200	162039582	1898	1898	1898	1898	0
255	20241210	171100	162039582	1898	1898	1898	1898	0
256	20241210	171000	162039582	1898	1898	1898	1898	0
257	20241210	170900	162039582	1898	1898	1898	1898	0
258	20241210	170800	162039582	1898	1898	1898	1898	0
259	20241210	170700	162039582	1898	1898	1898	1898	0
260	20241210	170600	162039582	1898	1898	1898	1898	0
261	20241210	170500	162039582	1898	1898	1898	1898	0
262	20241210	170400	162039582	1898	1898	1898	1898	0
263	20241210	170300	162039582	1898	1898	1898	1898	0
264	20241210	170200	162039582	1898	1898	1898	1898	0
265	20241210	170100	162039582	1898	1898	1898	1898	0
266	20241210	170000	162039582	1898	1898	1898	1898	0
267	20241210	165900	162039582	1898	1898	1898	1898	0
268	20241210	165800	162039582	1898	1898	1898	1898	0
269	20241210	165700	162039582	1898	1898	1898	1898	0
270	20241210	165600	162039582	1898	1898	1898	1898	0
271	20241210	165500	162039582	1898	1898	1898	1898	0
272	20241210	165400	162039582	1898	1898	1898	1898	3686
273	20241210	165300	162039582	1898	1898	1898	1898	0
274	20241210	165200	162039582	1898	1898	1898	1898	0
275	20241210	165100	162039582	1898	1898	1898	1898	0
276	20241210	165000	162039582	1898	1898	1898	1898	0
277	20241210	164900	162039582	1898	1898	1898	1898	0
278	20241210	164800	162039582	1898	1898	1898	1898	0
279	20241210	164700	162039582	1898	1898	1898	1898	0
280	20241210	164600	162039582	1898	1898	1898	1898	0
281	20241210	164500	162039582	1898	1898	1898	1898	0
282	20241210	164400	162039582	1898	1898	1898	1898	0
283	20241210	164300	162039582	1898	1898	1898	1898	0
284	20241210	164200	162039582	1898	1898	1898	1898	0
285	20241210	164100	162039582	1898	1898	1898	1898	0
286	20241210	164000	162039582	1898	1898	1898	1898	0
287	20241210	163900	162039582	1898	1898	1898	1898	0
288	20241210	163800	162039582	1898	1898	1898	1898	0
289	20241210	163700	162039582	1898	1898	1898	1898	0
290	20241210	163600	162039582	1898	1898	1898	1898	0
291	20241210	163500	162039582	1898	1898	1898	1898	0
292	20241210	163400	162039582	1898	1898	1898	1898	0
293	20241210	163300	162039582	1898	1898	1898	1898	0
294	20241210	163200	162039582	1898	1898	1898	1898	0
295	20241210	163100	162039582	1898	1898	1898	1898	0
296	20241210	163000	162039582	1898	1898	1898	1898	0
297	20241210	162900	162039582	1898	1898	1898	1898	0
298	20241210	162800	162039582	1898	1898	1898	1898	0
299	20241210	162700	162039582	1898	1898	1898	1898	0
300	20241210	162600	162039582	1898	1898	1898	1898	0
301	20241210	162500	162039582	1898	1898	1898	1898	0
302	20241210	162400	162039582	1898	1898	1898	1898	3686
303	20241210	162300	162039582	1898	1898	1898	1898	0
304	20241210	162200	162039582	1898	1898	1898	1898	0
305	20241210	162100	162039582	1898	1898	1898	1898	0
306	20241210	162000	162039582	1898	1898	1898	1898	0
307	20241210	161900	162039582	1898	1898	1898	1898	0
308	20241210	161800	162039582	1898	1898	1898	1898	0
309	20241210	161700	162039582	1898	1898	1898	1898	0
310	20241210	161600	162039582	1898	1898	1898	1898	0
311	20241210	161500	162039582	1898	1898	1898	1898	0
312	20241210	161400	162039582	1898	1898	1898	1898	0
313	20241210	161300	162039582	1898	1898	1898	1898	0
314	20241210	161200	162039582	1898	1898	1898	1898	0
315	20241210	161100	162039582	1898	1898	1898	1898	0
316	20241210	161000	162039582	1898	1898	1898	1898	0
317	20241210	160900	162039582	1898	1898	1898	1898	0
318	20241210	160800	162039582	1898	1898	1898	1898	0
319	20241210	160700	162039582	1898	1898	1898	1898	0
320	20241210	160600	162039582	1898	1898	1898	1898	0
321	20241210	160500	162039582	1898	1898	1898	1898	0
322	20241210	160400	162039582	1898	1898	1898	1898	0
323	20241210	160300	162039582	1898	1898	1898	1898	0
324	20241210	160200	162039582	1898	1898	1898	1898	0
325	20241210	160100	162039582	1898	1898	1898	1898	0
326	20241210	160000	162039582	1898	1898	1898	1898	0
327	20241210	155900	162039582	1898	1898	1898	1898	0
328	20241210	155800	162039582	1898	1898	1898	1898	0
329	20241210	155700	162039582	1898	1898	1898	1898	0
330	20241210	155600	162039582	1898	1898	1898	1898	0
331	20241210	155500	162039582	1898	1898	1898	1898	0
332	20241210	155400	162039582	1898	1898	1898	1898	3686
333	20241210	155300	162039582	1898	1898	1898	1898	0
334	20241210	155200	162039582	1898	1898	1898	1898	0
335	20241210	155100	162039582	1898	1898	1898	1898	0
336	20241210	155000	162039582	1898	1898	1898	1898	0
337	20241210	154900	162039582	1898	1898	1898	1898	0
338	20241210	154800	162039582	1898	1898	1898	1898	0
339	20241210	154700	162039582	1898	1898	1898	1898	0
340	20241210	154600	162039582	1898	1898	1898	1898	0
341	20241210	154500	162039582	1898	1898	1898	1898	0
342	20241210	154400	162039582	1898	1898	1898	1898	0
343	20241210	154300	162039582	1898	1898	1898	1898	0
344	20241210	154200	162039582	1898	1898	1898	1898	0
345	20241210	154100	162039582	1898	1898	1898	1898	0
346	20241210	154000	162039582	1898	1898	1898	1898	0
347	20241210	153900	162039582	1898	1898	1898	1898	0
348	20241210	153800	162039582	1898	1898	1898	1898	0
349	20241210	153700	162039582	1898	1898	1898	1898	0
350	20241210	153600	162039582	1898	1898	1898	1898	0
351	20241210	153500	162039582	1898	1898	1898	1898	0
352	20241210	153400	162039582	1898	1898	1898	1898	0
353	20241210	153300	162039582	1898	1898	1898	1898	0
354	20241210	153200	162039582	1898	1898	1898	1898	0
355	20241210	153100	162039582	1898	1898	1898	1898	0
356	20241210	153000	162039582	1898	1898	1898	1898	3686
357	20241210	152900	155043554	1865	1865	1865	1865	0
358	20241210	152800	155043554	1865	1865	1865	1865	0
359	20241210	152700	155043554	1865	1865	1865	1865	0
360	20241210	152600	155043554	1865	1865	1865	1865	0
361	20241210	152500	155043554	1865	1865	1865	1865	0
362	20241210	152400	155043554	1865	1865	1865	1865	0
363	20241210	152300	155043554	1865	1865	1865	1865	0
364	20241210	152200	155043554	1865	1865	1865	1865	0
365	20241210	152100	155043554	1865	1865	1865	1865	0
366	20241210	152000	155043554	1865	1865	1865	1865	0
367	20241210	151900	155043554	1865	1865	1865	1865	876
368	20241210	151800	153409814	1879	1879	1879	1879	4
369	20241210	151700	153402298	1880	1880	1880	1880	3
370	20241210	151600	153396658	1880	1864	1880	1864	193
371	20241210	151500	153036858	1864	1864	1864	1864	1
372	20241210	151400	153034994	1877	1877	1877	1877	30
373	20241210	151300	152978684	1877	1877	1877	1877	87
374	20241210	151200	152815385	1877	1877	1877	1877	0
375	20241210	151100	152815385	1877	1877	1877	1877	1
376	20241210	151000	152813508	1866	1876	1876	1866	753
377	20241210	150900	151407322	1888	1888	1888	1888	0
378	20241210	150800	151407322	1888	1888	1888	1888	0
379	20241210	150700	151407322	1888	1888	1888	1888	0
380	20241210	150600	151407322	1888	1876	1888	1876	203
381	20241210	150500	151026458	1888	1888	1888	1888	0
382	20241210	150400	151026458	1888	1876	1888	1876	118
383	20241210	150300	150805054	1889	1889	1889	1889	7
384	20241210	150200	150791831	1889	1889	1889	1889	0
385	20241210	150100	150791831	1889	1889	1889	1889	0
386	20241210	150000	150791831	1889	1889	1889	1889	1
387	20241210	145900	150789942	1889	1889	1889	1889	0
388	20241210	145800	150789942	1889	1889	1889	1889	0
389	20241210	145700	150789942	1889	1889	1889	1889	0
390	20241210	145600	150789942	1889	1889	1889	1889	0
391	20241210	145500	150789942	1889	1889	1889	1889	0
392	20241210	145400	150789942	1889	1883	1889	1883	3
393	20241210	145300	150784284	1880	1862	1880	1862	150
394	20241210	145200	150504009	1862	1862	1862	1862	0
395	20241210	145100	150504009	1862	1862	1862	1862	0
396	20241210	145000	150504009	1862	1862	1862	1862	101
397	20241210	144900	150315947	1861	1861	1861	1861	50
398	20241210	144800	150222897	1861	1861	1861	1861	0
399	20241210	144700	150222897	1861	1861	1861	1861	0
400	20241210	144600	150222897	1861	1861	1861	1861	24
401	20241210	144500	150178233	1861	1861	1861	1861	0
402	20241210	144400	150178233	1861	1861	1861	1861	0
403	20241210	144300	150178233	1861	1861	1861	1861	1
404	20241210	144200	150176372	1861	1861	1861	1861	0
405	20241210	144100	150176372	1861	1861	1861	1861	52
406	20241210	144000	150079600	1861	1861	1861	1861	6
407	20241210	143900	150068434	1861	1861	1861	1861	55
408	20241210	143800	149966079	1861	1861	1861	1861	0
409	20241210	143700	149966079	1861	1861	1861	1861	300
410	20241210	143600	149407779	1861	1861	1861	1861	0
411	20241210	143500	149407779	1861	1861	1861	1861	10
412	20241210	143400	149389169	1859	1859	1859	1859	0
413	20241210	143300	149389169	1859	1859	1859	1859	0
414	20241210	143200	149389169	1859	1859	1859	1859	10
415	20241210	143100	149370579	1859	1859	1859	1859	0
416	20241210	143000	149370579	1859	1859	1859	1859	10
417	20241210	142900	149351989	1859	1859	1859	1859	0
418	20241210	142800	149351989	1859	1859	1859	1859	10
419	20241210	142700	149333399	1859	1859	1859	1859	10
420	20241210	142600	149314809	1859	1859	1859	1859	10
421	20241210	142500	149296219	1859	1859	1859	1859	20
422	20241210	142400	149259039	1859	1858	1859	1858	45
423	20241210	142300	149175404	1848	1848	1848	1848	0
424	20241210	142200	149175404	1848	1848	1848	1848	10
425	20241210	142100	149156924	1848	1848	1848	1848	188
426	20241210	142000	148809500	1858	1858	1858	1858	0
427	20241210	141900	148809500	1858	1858	1858	1858	0
428	20241210	141800	148809500	1858	1858	1858	1858	0
429	20241210	141700	148809500	1858	1858	1858	1858	0
430	20241210	141600	148809500	1858	1858	1858	1858	0
431	20241210	141500	148809500	1858	1858	1858	1858	0
432	20241210	141400	148809500	1858	1858	1858	1858	0
433	20241210	141300	148809500	1858	1858	1858	1858	0
434	20241210	141200	148809500	1858	1858	1858	1858	0
435	20241210	141100	148809500	1858	1858	1858	1858	0
436	20241210	141000	148809500	1858	1855	1858	1855	3273
437	20241210	140900	142731424	1855	1855	1855	1855	0
438	20241210	140800	142731424	1855	1855	1855	1855	0
439	20241210	140700	142731424	1855	1855	1855	1855	0
440	20241210	140600	142731424	1855	1855	1855	1855	0
441	20241210	140500	142731424	1855	1855	1855	1855	0
442	20241210	140400	142731424	1855	1855	1855	1855	1
443	20241210	140300	142729569	1838	1838	1838	1838	0
444	20241210	140200	142729569	1838	1838	1838	1838	0
445	20241210	140100	142729569	1838	1847	1847	1838	1756
446	20241210	140000	139499644	1846	1846	1846	1846	0
447	20241210	135900	139499644	1846	1846	1846	1846	0
448	20241210	135800	139499644	1846	1846	1846	1846	0
449	20241210	135700	139499644	1846	1846	1846	1846	0
450	20241210	135600	139499644	1846	1846	1846	1846	0
451	20241210	135500	139499644	1846	1846	1846	1846	0
452	20241210	135400	139499644	1846	1846	1846	1846	0
453	20241210	135300	139499644	1846	1846	1846	1846	0
454	20241210	135200	139499644	1846	1846	1846	1846	0
455	20241210	135100	139499644	1846	1846	1846	1846	0
456	20241210	135000	139499644	1846	1846	1846	1846	0
457	20241210	134900	139499644	1846	1846	1846	1846	0
458	20241210	134800	139499644	1846	1846	1846	1846	0
459	20241210	134700	139499644	1846	1846	1846	1846	0
460	20241210	134600	139499644	1846	1846	1846	1846	0
461	20241210	134500	139499644	1846	1846	1846	1846	0
462	20241210	134400	139499644	1846	1846	1846	1846	0
463	20241210	134300	139499644	1846	1846	1846	1846	0
464	20241210	134200	139499644	1846	1846	1846	1846	0
465	20241210	134100	139499644	1846	1846	1846	1846	0
466	20241210	134000	139499644	1846	1846	1846	1846	0
467	20241210	133900	139499644	1846	1846	1846	1846	0
468	20241210	133800	139499644	1846	1846	1846	1846	0
469	20241210	133700	139499644	1846	1846	1846	1846	10
470	20241210	133600	139481184	1846	1846	1846	1846	150
471	20241210	133500	139204284	1846	1846	1846	1846	0
472	20241210	133400	139204284	1846	1846	1846	1846	0
473	20241210	133300	139204284	1846	1846	1846	1846	0
474	20241210	133200	139204284	1846	1846	1846	1846	200
475	20241210	133100	138835084	1846	1846	1846	1846	10
476	20241210	133000	138816624	1845	1845	1845	1845	0
477	20241210	132900	138816624	1845	1845	1845	1845	0
478	20241210	132800	138816624	1845	1845	1845	1845	0
479	20241210	132700	138816624	1845	1845	1845	1845	10
480	20241210	132600	138798174	1845	1846	1846	1845	69
481	20241210	132500	138670803	1846	1846	1846	1846	40
482	20241210	132400	138596963	1846	1846	1846	1846	0
483	20241210	132300	138596963	1846	1846	1846	1846	234
484	20241210	132200	138164999	1849	1849	1849	1849	0
485	20241210	132100	138164999	1849	1849	1849	1849	10
486	20241210	132000	138146509	1849	1849	1849	1849	0
487	20241210	131900	138146509	1849	1849	1849	1849	0
488	20241210	131800	138146509	1849	1849	1849	1849	0
489	20241210	131700	138146509	1849	1849	1849	1849	0
490	20241210	131600	138146509	1849	1849	1849	1849	11
491	20241210	131500	138126170	1849	1849	1849	1849	0
492	20241210	131400	138126170	1849	1849	1849	1849	0
493	20241210	131300	138126170	1849	1849	1849	1849	0
494	20241210	131200	138126170	1849	1849	1849	1849	0
495	20241210	131100	138126170	1849	1849	1849	1849	0
496	20241210	131000	138126170	1849	1846	1849	1846	20
497	20241210	130900	138089220	1846	1846	1846	1846	0
498	20241210	130800	138089220	1846	1846	1846	1846	10
499	20241210	130700	138070760	1846	1846	1846	1846	0
500	20241210	130600	138070760	1846	1846	1846	1846	0
501	20241210	130500	138070760	1846	1846	1846	1846	10
502	20241210	130400	138052300	1846	1846	1846	1846	10
503	20241210	130300	138033840	1846	1846	1846	1846	100
504	20241210	130200	137849240	1856	1856	1856	1856	0
505	20241210	130100	137849240	1856	1856	1856	1856	0
506	20241210	130000	137849240	1856	1856	1856	1856	0
507	20241210	125900	137849240	1856	1856	1856	1856	0
508	20241210	125800	137849240	1856	1856	1856	1856	0
509	20241210	125700	137849240	1856	1856	1856	1856	0
510	20241210	125600	137849240	1856	1856	1856	1856	0
511	20241210	125500	137849240	1856	1856	1856	1856	0
512	20241210	125400	137849240	1856	1856	1856	1856	0
513	20241210	125300	137849240	1856	1856	1856	1856	0
514	20241210	125200	137849240	1856	1856	1856	1856	0
515	20241210	125100	137849240	1856	1856	1856	1856	1
516	20241210	125000	137847384	1855	1855	1855	1855	130
517	20241210	124900	137606234	1855	1855	1855	1855	0
518	20241210	124800	137606234	1855	1855	1855	1855	0
519	20241210	124700	137606234	1855	1855	1855	1855	0
520	20241210	124600	137606234	1855	1855	1855	1855	0
521	20241210	124500	137606234	1855	1855	1855	1855	0
522	20241210	124400	137606234	1855	1855	1855	1855	0
523	20241210	124300	137606234	1855	1855	1855	1855	0
524	20241210	124200	137606234	1855	1855	1855	1855	0
525	20241210	124100	137606234	1855	1855	1855	1855	0
526	20241210	124000	137606234	1855	1855	1855	1855	0
527	20241210	123900	137606234	1855	1855	1855	1855	0
528	20241210	123800	137606234	1855	1855	1855	1855	0
529	20241210	123700	137606234	1855	1855	1855	1855	0
530	20241210	123600	137606234	1855	1855	1855	1855	0
531	20241210	123500	137606234	1855	1855	1855	1855	0
532	20241210	123400	137606234	1855	1855	1855	1855	0
533	20241210	123300	137606234	1855	1855	1855	1855	0
534	20241210	123200	137606234	1855	1855	1855	1855	0
535	20241210	123100	137606234	1855	1855	1855	1855	0
536	20241210	123000	137606234	1855	1855	1855	1855	0
537	20241210	122900	137606234	1855	1855	1855	1855	0
538	20241210	122800	137606234	1855	1855	1855	1855	63
539	20241210	122700	137489369	1855	1855	1855	1855	0
540	20241210	122600	137489369	1855	1855	1855	1855	0
541	20241210	122500	137489369	1855	1855	1855	1855	0
542	20241210	122400	137489369	1855	1841	1855	1841	301
543	20241210	122300	136935214	1840	1840	1840	1840	0
544	20241210	122200	136935214	1840	1840	1840	1840	0
545	20241210	122100	136935214	1840	1840	1840	1840	0
546	20241210	122000	136935214	1840	1840	1840	1840	0
547	20241210	121900	136935214	1840	1840	1840	1840	92
548	20241210	121800	136765934	1840	1840	1840	1840	10
549	20241210	121700	136747534	1840	1840	1840	1840	20
550	20241210	121600	136710734	1840	1845	1845	1840	269
551	20241210	121500	136214774	1845	1845	1845	1845	0
552	20241210	121400	136214774	1845	1845	1845	1845	0
553	20241210	121300	136214774	1845	1845	1845	1845	0
554	20241210	121200	136214774	1845	1845	1845	1845	0
555	20241210	121100	136214774	1845	1845	1845	1845	0
556	20241210	121000	136214774	1845	1845	1845	1845	0
557	20241210	120900	136214774	1845	1845	1845	1845	0
558	20241210	120800	136214774	1845	1845	1845	1845	220
559	20241210	120700	135808874	1855	1855	1855	1855	0
560	20241210	120600	135808874	1855	1855	1855	1855	0
561	20241210	120500	135808874	1855	1855	1855	1855	0
562	20241210	120400	135808874	1855	1855	1855	1855	0
563	20241210	120300	135808874	1855	1855	1855	1855	0
564	20241210	120200	135808874	1855	1855	1855	1855	0
565	20241210	120100	135808874	1855	1855	1855	1855	0
566	20241210	120000	135808874	1855	1855	1855	1855	0
567	20241210	115900	135808874	1855	1855	1855	1855	0
568	20241210	115800	135808874	1855	1855	1855	1855	0
569	20241210	115700	135808874	1855	1855	1855	1855	0
570	20241210	115600	135808874	1855	1855	1855	1855	0
571	20241210	115500	135808874	1855	1855	1855	1855	0
572	20241210	115400	135808874	1855	1855	1855	1855	0
573	20241210	115300	135808874	1855	1855	1855	1855	0
574	20241210	115200	135808874	1855	1855	1855	1855	0
575	20241210	115100	135808874	1855	1855	1855	1855	0
576	20241210	115000	135808874	1855	1855	1855	1855	0
577	20241210	114900	135808874	1855	1855	1855	1855	0
578	20241210	114800	135808874	1855	1855	1855	1855	0
579	20241210	114700	135808874	1855	1855	1855	1855	0
580	20241210	114600	135808874	1855	1855	1855	1855	0
581	20241210	114500	135808874	1855	1855	1855	1855	0
582	20241210	114400	135808874	1855	1855	1855	1855	0
583	20241210	114300	135808874	1855	1855	1855	1855	200
584	20241210	114200	135437874	1855	1855	1855	1855	0
585	20241210	114100	135437874	1855	1855	1855	1855	0
586	20241210	114000	135437874	1855	1855	1855	1855	0
587	20241210	113900	135437874	1855	1855	1855	1855	0
588	20241210	113800	135437874	1855	1855	1855	1855	0
589	20241210	113700	135437874	1855	1855	1855	1855	0
590	20241210	113600	135437874	1855	1855	1855	1855	0
591	20241210	113500	135437874	1855	1855	1855	1855	0
592	20241210	113400	135437874	1855	1855	1855	1855	0
593	20241210	113300	135437874	1855	1855	1855	1855	10
594	20241210	113200	135419324	1844	1844	1844	1844	0
595	20241210	113100	135419324	1844	1844	1844	1844	0
596	20241210	113000	135419324	1844	1844	1844	1844	0
597	20241210	112900	135419324	1844	1844	1844	1844	0
598	20241210	112800	135419324	1844	1844	1844	1844	0
599	20241210	112700	135419324	1844	1844	1844	1844	0
600	20241210	112600	135419324	1844	1844	1844	1844	5
601	20241210	112500	135410104	1844	1844	1844	1844	105
602	20241210	112400	135216484	1850	1850	1850	1850	0
603	20241210	112300	135216484	1850	1850	1850	1850	52
604	20241210	112200	135120284	1850	1850	1850	1850	0
605	20241210	112100	135120284	1850	1850	1850	1850	8
606	20241210	112000	135105484	1851	1851	1851	1851	13
607	20241210	111900	135081421	1851	1851	1851	1851	1
608	20241210	111800	135079570	1840	1840	1840	1840	0
609	20241210	111700	135079570	1840	1840	1840	1840	29
610	20241210	111600	135026210	1839	1844	1844	1839	785
611	20241210	111500	133581136	1844	1844	1845	1844	726
612	20241210	111400	132242291	1844	1845	1845	1844	1024
613	20241210	111300	130353385	1847	1847	1847	1847	0
614	20241210	111200	130353385	1847	1850	1850	1847	614
615	20241210	111100	129218810	1851	1851	1851	1851	0
616	20241210	111000	129218810	1851	1851	1851	1851	0
617	20241210	110900	129218810	1851	1851	1851	1851	0
618	20241210	110800	129218810	1851	1851	1851	1851	0
619	20241210	110700	129218810	1851	1851	1851	1851	0
620	20241210	110600	129218810	1851	1851	1851	1851	0
621	20241210	110500	129218810	1851	1851	1851	1851	0
622	20241210	110400	129218810	1851	1851	1851	1851	9
623	20241210	110300	129202151	1851	1851	1851	1851	63
624	20241210	110200	129085538	1851	1851	1851	1851	0
625	20241210	110100	129085538	1851	1851	1851	1851	12
626	20241210	110000	129063326	1851	1851	1851	1851	0
627	20241210	105900	129063326	1851	1851	1851	1851	50
628	20241210	105800	128970776	1850	1850	1850	1850	33
629	20241210	105700	128909726	1850	1850	1850	1850	9
630	20241210	105600	128893076	1855	1855	1855	1855	0
631	20241210	105500	128893076	1855	1855	1855	1855	0
632	20241210	105400	128893076	1855	1855	1855	1855	0
633	20241210	105300	128893076	1855	1855	1855	1855	0
634	20241210	105200	128893076	1855	1855	1855	1855	0
635	20241210	105100	128893076	1855	1855	1855	1855	0
636	20241210	105000	128893076	1855	1855	1855	1855	0
637	20241210	104900	128893076	1855	1855	1855	1855	1
638	20241210	104800	128891221	1855	1855	1855	1855	0
639	20241210	104700	128891221	1855	1855	1855	1855	0
640	20241210	104600	128891221	1855	1855	1855	1855	0
641	20241210	104500	128891221	1855	1855	1855	1855	0
642	20241210	104400	128891221	1855	1855	1855	1855	0
643	20241210	104300	128891221	1855	1855	1855	1855	0
644	20241210	104200	128891221	1855	1855	1855	1855	0
645	20241210	104100	128891221	1855	1855	1855	1855	0
646	20241210	104000	128891221	1855	1855	1855	1855	0
647	20241210	103900	128891221	1855	1855	1855	1855	0
648	20241210	103800	128891221	1855	1855	1855	1855	0
649	20241210	103700	128891221	1855	1855	1855	1855	0
650	20241210	103600	128891221	1855	1855	1855	1855	0
651	20241210	103500	128891221	1855	1855	1855	1855	0
652	20241210	103400	128891221	1855	1855	1855	1855	6
653	20241210	103300	128880091	1855	1855	1855	1855	0
654	20241210	103200	128880091	1855	1855	1855	1855	0
655	20241210	103100	128880091	1855	1855	1855	1855	10
656	20241210	103000	128861541	1855	1855	1855	1855	0
657	20241210	102900	128861541	1855	1855	1855	1855	0
658	20241210	102800	128861541	1855	1855	1855	1855	0
659	20241210	102700	128861541	1855	1855	1855	1855	0
660	20241210	102600	128861541	1855	1855	1855	1855	951
661	20241210	102500	127097436	1855	1855	1855	1855	60
662	20241210	102400	126986136	1855	1855	1855	1855	0
663	20241210	102300	126986136	1855	1855	1855	1855	0
664	20241210	102200	126986136	1855	1855	1855	1855	0
665	20241210	102100	126986136	1855	1855	1855	1855	0
666	20241210	102000	126986136	1855	1855	1855	1855	0
667	20241210	101900	126986136	1855	1855	1855	1855	0
668	20241210	101800	126986136	1855	1855	1855	1855	0
669	20241210	101700	126986136	1855	1855	1855	1855	0
670	20241210	101600	126986136	1855	1855	1855	1855	0
671	20241210	101500	126986136	1855	1855	1855	1855	4
672	20241210	101400	126978716	1855	1855	1855	1855	0
673	20241210	101300	126978716	1855	1855	1855	1855	0
674	20241210	101200	126978716	1855	1855	1855	1855	1
675	20241210	101100	126976861	1847	1847	1855	1847	3952
676	20241210	101000	119672895	1847	1841	1847	1841	397
677	20241210	100900	118941777	1841	1841	1841	1841	0
678	20241210	100800	118941777	1841	1841	1841	1841	15
679	20241210	100700	118914162	1841	1841	1841	1841	1
680	20241210	100600	118912321	1841	1841	1841	1841	1
681	20241210	100500	118910480	1839	1839	1839	1839	0
682	20241210	100400	118910480	1839	1839	1839	1839	10
683	20241210	100300	118892090	1838	1838	1838	1838	0
684	20241210	100200	118892090	1838	1839	1839	1838	53
685	20241210	100100	118794644	1842	1842	1842	1842	0
686	20241210	100000	118794644	1842	1842	1842	1842	269
687	20241210	095900	118299146	1842	1842	1842	1842	270
688	20241210	095800	117801806	1847	1845	1847	1845	610
689	20241210	095700	116675296	1845	1860	1860	1845	223
690	20241210	095600	116261152	1863	1884	1884	1863	2146
691	20241210	095500	112226974	1884	1827	1895	1827	38218
692	20241210	095400	41941188	1818	1818	1818	1818	0
693	20241210	095300	41941188	1818	1818	1818	1818	9
694	20241210	095200	41924826	1827	1827	1827	1827	937
695	20241210	095100	40212927	1818	1818	1818	1818	370
696	20241210	095000	39540267	1827	1827	1827	1827	0
697	20241210	094900	39540267	1827	1827	1827	1827	0
698	20241210	094800	39540267	1827	1827	1827	1827	0
699	20241210	094700	39540267	1827	1827	1827	1827	0
700	20241210	094600	39540267	1827	1827	1827	1827	1
701	20241210	094500	39538440	1827	1827	1827	1827	0
702	20241210	094400	39538440	1827	1827	1827	1827	1
703	20241210	094300	39536613	1827	1827	1827	1827	10
704	20241210	094200	39518343	1827	1827	1827	1827	5
705	20241210	094100	39509208	1827	1827	1827	1827	0
706	20241210	094000	39509208	1827	1829	1829	1827	233
707	20241210	093900	39083511	1829	1829	1829	1829	0
708	20241210	093800	39083511	1829	1829	1829	1829	100
709	20241210	093700	38900611	1829	1829	1829	1829	0
710	20241210	093600	38900611	1829	1829	1829	1829	0
711	20241210	093500	38900611	1829	1829	1829	1829	0
712	20241210	093400	38900611	1829	1829	1829	1829	0
713	20241210	093300	38900611	1829	1828	1829	1828	302
714	20241210	093200	38348499	1827	1827	1827	1826	233
715	20241210	093100	37922809	1826	1826	1826	1826	275
716	20241210	093000	37420659	1826	1826	1826	1826	1
717	20241210	092900	37418833	1770	1770	1770	1770	0
718	20241210	092800	37418833	1770	1818	1821	1770	2316
719	20241210	092700	33260841	1820	1821	1821	1820	170
720	20241210	092600	32951371	1821	1821	1821	1821	20
721	20241210	092500	32914951	1819	1819	1819	1819	0
722	20241210	092400	32914951	1819	1819	1819	1819	0
723	20241210	092300	32914951	1819	1819	1819	1819	0
724	20241210	092200	32914951	1819	1820	1820	1819	278
725	20241210	092100	32409089	1820	1829	1829	1820	7
726	20241210	092000	32396340	1820	1820	1820	1820	2
727	20241210	091900	32392700	1820	1820	1820	1820	10
728	20241210	091800	32374500	1820	1820	1820	1820	0
729	20241210	091700	32374500	1820	1820	1820	1820	10
730	20241210	091600	32356300	1819	1819	1819	1819	0
731	20241210	091500	32356300	1819	1819	1819	1819	20
732	20241210	091400	32319920	1819	1819	1819	1819	0
733	20241210	091300	32319920	1819	1819	1819	1819	340
734	20241210	091200	31701460	1831	1831	1831	1831	0
735	20241210	091100	31701460	1831	1831	1831	1831	0
736	20241210	091000	31701460	1831	1832	1832	1831	4675
737	20241210	090900	23141525	1831	1832	1832	1831	100
738	20241210	090800	22958415	1835	1829	1835	1829	726
739	20241210	090700	21629104	1829	1822	1829	1822	113
740	20241210	090600	21422650	1816	1804	1819	1804	331
741	20241210	090500	20822578	1801	1792	1801	1778	10650
742	20241210	090400	1680052	1792	1792	1792	1792	0
743	20241210	090300	1680052	1792	1790	1792	1790	125
744	20241210	090200	1456300	1790	1790	1790	1790	0
745	20241210	090100	1456300	1790	1786	1790	1786	56
746	20241210	090000	1356065	1783	1770	1783	1770	763