KissMeData/321370/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	211900	423806751	1653	1653	1653	1653	6808
3	20241210	211800	423806751	1653	1653	1653	1653	0
4	20241210	211700	423806751	1653	1653	1653	1653	0
5	20241210	211600	423806751	1653	1653	1653	1653	0
6	20241210	211500	423806751	1653	1653	1653	1653	0
7	20241210	211400	423806751	1653	1653	1653	1653	0
8	20241210	211300	423806751	1653	1653	1653	1653	0
9	20241210	211200	423806751	1653	1653	1653	1653	0
10	20241210	211100	423806751	1653	1653	1653	1653	0
11	20241210	211000	423806751	1653	1653	1653	1653	0
12	20241210	210900	423806751	1653	1653	1653	1653	0
13	20241210	210800	423806751	1653	1653	1653	1653	0
14	20241210	210700	423806751	1653	1653	1653	1653	0
15	20241210	210600	423806751	1653	1653	1653	1653	0
16	20241210	210500	423806751	1653	1653	1653	1653	0
17	20241210	210400	423806751	1653	1653	1653	1653	0
18	20241210	210300	423806751	1653	1653	1653	1653	0
19	20241210	210200	423806751	1653	1653	1653	1653	0
20	20241210	210100	423806751	1653	1653	1653	1653	0
21	20241210	210000	423806751	1653	1653	1653	1653	0
22	20241210	205900	423806751	1653	1653	1653	1653	0
23	20241210	205800	423806751	1653	1653	1653	1653	0
24	20241210	205700	423806751	1653	1653	1653	1653	0
25	20241210	205600	423806751	1653	1653	1653	1653	0
26	20241210	205500	423806751	1653	1653	1653	1653	0
27	20241210	205400	423806751	1653	1653	1653	1653	0
28	20241210	205300	423806751	1653	1653	1653	1653	0
29	20241210	205200	423806751	1653	1653	1653	1653	0
30	20241210	205100	423806751	1653	1653	1653	1653	0
31	20241210	205000	423806751	1653	1653	1653	1653	0
32	20241210	204900	423806751	1653	1653	1653	1653	6808
33	20241210	204800	423806751	1653	1653	1653	1653	0
34	20241210	204700	423806751	1653	1653	1653	1653	0
35	20241210	204600	423806751	1653	1653	1653	1653	0
36	20241210	204500	423806751	1653	1653	1653	1653	0
37	20241210	204400	423806751	1653	1653	1653	1653	0
38	20241210	204300	423806751	1653	1653	1653	1653	0
39	20241210	204200	423806751	1653	1653	1653	1653	0
40	20241210	204100	423806751	1653	1653	1653	1653	0
41	20241210	204000	423806751	1653	1653	1653	1653	0
42	20241210	203900	423806751	1653	1653	1653	1653	0
43	20241210	203800	423806751	1653	1653	1653	1653	0
44	20241210	203700	423806751	1653	1653	1653	1653	0
45	20241210	203600	423806751	1653	1653	1653	1653	0
46	20241210	203500	423806751	1653	1653	1653	1653	0
47	20241210	203400	423806751	1653	1653	1653	1653	0
48	20241210	203300	423806751	1653	1653	1653	1653	0
49	20241210	203200	423806751	1653	1653	1653	1653	0
50	20241210	203100	423806751	1653	1653	1653	1653	0
51	20241210	203000	423806751	1653	1653	1653	1653	0
52	20241210	202900	423806751	1653	1653	1653	1653	0
53	20241210	202800	423806751	1653	1653	1653	1653	0
54	20241210	202700	423806751	1653	1653	1653	1653	0
55	20241210	202600	423806751	1653	1653	1653	1653	0
56	20241210	202500	423806751	1653	1653	1653	1653	0
57	20241210	202400	423806751	1653	1653	1653	1653	0
58	20241210	202300	423806751	1653	1653	1653	1653	0
59	20241210	202200	423806751	1653	1653	1653	1653	0
60	20241210	202100	423806751	1653	1653	1653	1653	0
61	20241210	202000	423806751	1653	1653	1653	1653	0
62	20241210	201900	423806751	1653	1653	1653	1653	6808
63	20241210	201800	423806751	1653	1653	1653	1653	0
64	20241210	201700	423806751	1653	1653	1653	1653	0
65	20241210	201600	423806751	1653	1653	1653	1653	0
66	20241210	201500	423806751	1653	1653	1653	1653	0
67	20241210	201400	423806751	1653	1653	1653	1653	0
68	20241210	201300	423806751	1653	1653	1653	1653	0
69	20241210	201200	423806751	1653	1653	1653	1653	0
70	20241210	201100	423806751	1653	1653	1653	1653	0
71	20241210	201000	423806751	1653	1653	1653	1653	0
72	20241210	200900	423806751	1653	1653	1653	1653	0
73	20241210	200800	423806751	1653	1653	1653	1653	0
74	20241210	200700	423806751	1653	1653	1653	1653	0
75	20241210	200600	423806751	1653	1653	1653	1653	0
76	20241210	200500	423806751	1653	1653	1653	1653	0
77	20241210	200400	423806751	1653	1653	1653	1653	0
78	20241210	200300	423806751	1653	1653	1653	1653	0
79	20241210	200200	423806751	1653	1653	1653	1653	0
80	20241210	200100	423806751	1653	1653	1653	1653	0
81	20241210	200000	423806751	1653	1653	1653	1653	0
82	20241210	195900	423806751	1653	1653	1653	1653	0
83	20241210	195800	423806751	1653	1653	1653	1653	0
84	20241210	195700	423806751	1653	1653	1653	1653	0
85	20241210	195600	423806751	1653	1653	1653	1653	0
86	20241210	195500	423806751	1653	1653	1653	1653	0
87	20241210	195400	423806751	1653	1653	1653	1653	0
88	20241210	195300	423806751	1653	1653	1653	1653	0
89	20241210	195200	423806751	1653	1653	1653	1653	0
90	20241210	195100	423806751	1653	1653	1653	1653	0
91	20241210	195000	423806751	1653	1653	1653	1653	0
92	20241210	194900	423806751	1653	1653	1653	1653	6808
93	20241210	194800	423806751	1653	1653	1653	1653	0
94	20241210	194700	423806751	1653	1653	1653	1653	0
95	20241210	194600	423806751	1653	1653	1653	1653	0
96	20241210	194500	423806751	1653	1653	1653	1653	0
97	20241210	194400	423806751	1653	1653	1653	1653	0
98	20241210	194300	423806751	1653	1653	1653	1653	0
99	20241210	194200	423806751	1653	1653	1653	1653	0
100	20241210	194100	423806751	1653	1653	1653	1653	0
101	20241210	194000	423806751	1653	1653	1653	1653	0
102	20241210	193900	423806751	1653	1653	1653	1653	0
103	20241210	193800	423806751	1653	1653	1653	1653	0
104	20241210	193700	423806751	1653	1653	1653	1653	0
105	20241210	193600	423806751	1653	1653	1653	1653	0
106	20241210	193500	423806751	1653	1653	1653	1653	0
107	20241210	193400	423806751	1653	1653	1653	1653	0
108	20241210	193300	423806751	1653	1653	1653	1653	0
109	20241210	193200	423806751	1653	1653	1653	1653	0
110	20241210	193100	423806751	1653	1653	1653	1653	0
111	20241210	193000	423806751	1653	1653	1653	1653	0
112	20241210	192900	423806751	1653	1653	1653	1653	0
113	20241210	192800	423806751	1653	1653	1653	1653	0
114	20241210	192700	423806751	1653	1653	1653	1653	0
115	20241210	192600	423806751	1653	1653	1653	1653	0
116	20241210	192500	423806751	1653	1653	1653	1653	0
117	20241210	192400	423806751	1653	1653	1653	1653	0
118	20241210	192300	423806751	1653	1653	1653	1653	0
119	20241210	192200	423806751	1653	1653	1653	1653	0
120	20241210	192100	423806751	1653	1653	1653	1653	0
121	20241210	192000	423806751	1653	1653	1653	1653	0
122	20241210	191900	423806751	1653	1653	1653	1653	6808
123	20241210	191800	423806751	1653	1653	1653	1653	0
124	20241210	191700	423806751	1653	1653	1653	1653	0
125	20241210	191600	423806751	1653	1653	1653	1653	0
126	20241210	191500	423806751	1653	1653	1653	1653	0
127	20241210	191400	423806751	1653	1653	1653	1653	0
128	20241210	191300	423806751	1653	1653	1653	1653	0
129	20241210	191200	423806751	1653	1653	1653	1653	0
130	20241210	191100	423806751	1653	1653	1653	1653	0
131	20241210	191000	423806751	1653	1653	1653	1653	0
132	20241210	190900	423806751	1653	1653	1653	1653	0
133	20241210	190800	423806751	1653	1653	1653	1653	0
134	20241210	190700	423806751	1653	1653	1653	1653	0
135	20241210	190600	423806751	1653	1653	1653	1653	0
136	20241210	190500	423806751	1653	1653	1653	1653	0
137	20241210	190400	423806751	1653	1653	1653	1653	0
138	20241210	190300	423806751	1653	1653	1653	1653	0
139	20241210	190200	423806751	1653	1653	1653	1653	0
140	20241210	190100	423806751	1653	1653	1653	1653	0
141	20241210	190000	423806751	1653	1653	1653	1653	0
142	20241210	185900	423806751	1653	1653	1653	1653	0
143	20241210	185800	423806751	1653	1653	1653	1653	0
144	20241210	185700	423806751	1653	1653	1653	1653	0
145	20241210	185600	423806751	1653	1653	1653	1653	0
146	20241210	185500	423806751	1653	1653	1653	1653	0
147	20241210	185400	423806751	1653	1653	1653	1653	0
148	20241210	185300	423806751	1653	1653	1653	1653	0
149	20241210	185200	423806751	1653	1653	1653	1653	0
150	20241210	185100	423806751	1653	1653	1653	1653	0
151	20241210	185000	423806751	1653	1653	1653	1653	0
152	20241210	184900	423806751	1653	1653	1653	1653	6808
153	20241210	184800	423806751	1653	1653	1653	1653	0
154	20241210	184700	423806751	1653	1653	1653	1653	0
155	20241210	184600	423806751	1653	1653	1653	1653	0
156	20241210	184500	423806751	1653	1653	1653	1653	0
157	20241210	184400	423806751	1653	1653	1653	1653	0
158	20241210	184300	423806751	1653	1653	1653	1653	0
159	20241210	184200	423806751	1653	1653	1653	1653	0
160	20241210	184100	423806751	1653	1653	1653	1653	0
161	20241210	184000	423806751	1653	1653	1653	1653	0
162	20241210	183900	423806751	1653	1653	1653	1653	0
163	20241210	183800	423806751	1653	1653	1653	1653	0
164	20241210	183700	423806751	1653	1653	1653	1653	0
165	20241210	183600	423806751	1653	1653	1653	1653	0
166	20241210	183500	423806751	1653	1653	1653	1653	0
167	20241210	183400	423806751	1653	1653	1653	1653	0
168	20241210	183300	423806751	1653	1653	1653	1653	0
169	20241210	183200	423806751	1653	1653	1653	1653	0
170	20241210	183100	423806751	1653	1653	1653	1653	0
171	20241210	183000	423806751	1653	1653	1653	1653	0
172	20241210	182900	423806751	1653	1653	1653	1653	0
173	20241210	182800	423806751	1653	1653	1653	1653	0
174	20241210	182700	423806751	1653	1653	1653	1653	0
175	20241210	182600	423806751	1653	1653	1653	1653	0
176	20241210	182500	423806751	1653	1653	1653	1653	0
177	20241210	182400	423806751	1653	1653	1653	1653	0
178	20241210	182300	423806751	1653	1653	1653	1653	0
179	20241210	182200	423806751	1653	1653	1653	1653	0
180	20241210	182100	423806751	1653	1653	1653	1653	0
181	20241210	182000	423806751	1653	1653	1653	1653	0
182	20241210	181900	423806751	1653	1653	1653	1653	6808
183	20241210	181800	423806751	1653	1653	1653	1653	0
184	20241210	181700	423806751	1653	1653	1653	1653	0
185	20241210	181600	423806751	1653	1653	1653	1653	0
186	20241210	181500	423806751	1653	1653	1653	1653	0
187	20241210	181400	423806751	1653	1653	1653	1653	0
188	20241210	181300	423806751	1653	1653	1653	1653	0
189	20241210	181200	423806751	1653	1653	1653	1653	0
190	20241210	181100	423806751	1653	1653	1653	1653	0
191	20241210	181000	423806751	1653	1653	1653	1653	0
192	20241210	180900	423806751	1653	1653	1653	1653	0
193	20241210	180800	423806751	1653	1653	1653	1653	0
194	20241210	180700	423806751	1653	1653	1653	1653	0
195	20241210	180600	423806751	1653	1653	1653	1653	0
196	20241210	180500	423806751	1653	1653	1653	1653	0
197	20241210	180400	423806751	1653	1653	1653	1653	0
198	20241210	180300	423806751	1653	1653	1653	1653	0
199	20241210	180200	423806751	1653	1653	1653	1653	0
200	20241210	180100	423806751	1653	1653	1653	1653	0
201	20241210	180000	423806751	1653	1653	1653	1653	0
202	20241210	175900	423806751	1653	1653	1653	1653	0
203	20241210	175800	423806751	1653	1653	1653	1653	0
204	20241210	175700	423806751	1653	1653	1653	1653	0
205	20241210	175600	423806751	1653	1653	1653	1653	0
206	20241210	175500	423806751	1653	1653	1653	1653	0
207	20241210	175400	423806751	1653	1653	1653	1653	0
208	20241210	175300	423806751	1653	1653	1653	1653	0
209	20241210	175200	423806751	1653	1653	1653	1653	0
210	20241210	175100	423806751	1653	1653	1653	1653	0
211	20241210	175000	423806751	1653	1653	1653	1653	0
212	20241210	174900	423806751	1653	1653	1653	1653	6808
213	20241210	174800	423806751	1653	1653	1653	1653	0
214	20241210	174700	423806751	1653	1653	1653	1653	0
215	20241210	174600	423806751	1653	1653	1653	1653	0
216	20241210	174500	423806751	1653	1653	1653	1653	0
217	20241210	174400	423806751	1653	1653	1653	1653	0
218	20241210	174300	423806751	1653	1653	1653	1653	0
219	20241210	174200	423806751	1653	1653	1653	1653	0
220	20241210	174100	423806751	1653	1653	1653	1653	0
221	20241210	174000	423806751	1653	1653	1653	1653	0
222	20241210	173900	423806751	1653	1653	1653	1653	0
223	20241210	173800	423806751	1653	1653	1653	1653	0
224	20241210	173700	423806751	1653	1653	1653	1653	0
225	20241210	173600	423806751	1653	1653	1653	1653	0
226	20241210	173500	423806751	1653	1653	1653	1653	0
227	20241210	173400	423806751	1653	1653	1653	1653	0
228	20241210	173300	423806751	1653	1653	1653	1653	0
229	20241210	173200	423806751	1653	1653	1653	1653	0
230	20241210	173100	423806751	1653	1653	1653	1653	0
231	20241210	173000	423806751	1653	1653	1653	1653	0
232	20241210	172900	423806751	1653	1653	1653	1653	0
233	20241210	172800	423806751	1653	1653	1653	1653	0
234	20241210	172700	423806751	1653	1653	1653	1653	0
235	20241210	172600	423806751	1653	1653	1653	1653	0
236	20241210	172500	423806751	1653	1653	1653	1653	0
237	20241210	172400	423806751	1653	1653	1653	1653	0
238	20241210	172300	423806751	1653	1653	1653	1653	0
239	20241210	172200	423806751	1653	1653	1653	1653	0
240	20241210	172100	423806751	1653	1653	1653	1653	0
241	20241210	172000	423806751	1653	1653	1653	1653	0
242	20241210	171900	423806751	1653	1653	1653	1653	6808
243	20241210	171800	423806751	1653	1653	1653	1653	0
244	20241210	171700	423806751	1653	1653	1653	1653	0
245	20241210	171600	423806751	1653	1653	1653	1653	0
246	20241210	171500	423806751	1653	1653	1653	1653	0
247	20241210	171400	423806751	1653	1653	1653	1653	0
248	20241210	171300	423806751	1653	1653	1653	1653	0
249	20241210	171200	423806751	1653	1653	1653	1653	0
250	20241210	171100	423806751	1653	1653	1653	1653	0
251	20241210	171000	423806751	1653	1653	1653	1653	0
252	20241210	170900	423806751	1653	1653	1653	1653	0
253	20241210	170800	423806751	1653	1653	1653	1653	0
254	20241210	170700	423806751	1653	1653	1653	1653	0
255	20241210	170600	423806751	1653	1653	1653	1653	0
256	20241210	170500	423806751	1653	1653	1653	1653	0
257	20241210	170400	423806751	1653	1653	1653	1653	0
258	20241210	170300	423806751	1653	1653	1653	1653	0
259	20241210	170200	423806751	1653	1653	1653	1653	0
260	20241210	170100	423806751	1653	1653	1653	1653	0
261	20241210	170000	423806751	1653	1653	1653	1653	0
262	20241210	165900	423806751	1653	1653	1653	1653	0
263	20241210	165800	423806751	1653	1653	1653	1653	0
264	20241210	165700	423806751	1653	1653	1653	1653	0
265	20241210	165600	423806751	1653	1653	1653	1653	0
266	20241210	165500	423806751	1653	1653	1653	1653	0
267	20241210	165400	423806751	1653	1653	1653	1653	0
268	20241210	165300	423806751	1653	1653	1653	1653	0
269	20241210	165200	423806751	1653	1653	1653	1653	0
270	20241210	165100	423806751	1653	1653	1653	1653	0
271	20241210	165000	423806751	1653	1653	1653	1653	0
272	20241210	164900	423806751	1653	1653	1653	1653	6808
273	20241210	164800	423806751	1653	1653	1653	1653	0
274	20241210	164700	423806751	1653	1653	1653	1653	0
275	20241210	164600	423806751	1653	1653	1653	1653	0
276	20241210	164500	423806751	1653	1653	1653	1653	0
277	20241210	164400	423806751	1653	1653	1653	1653	0
278	20241210	164300	423806751	1653	1653	1653	1653	0
279	20241210	164200	423806751	1653	1653	1653	1653	0
280	20241210	164100	423806751	1653	1653	1653	1653	0
281	20241210	164000	423806751	1653	1653	1653	1653	0
282	20241210	163900	423806751	1653	1653	1653	1653	0
283	20241210	163800	423806751	1653	1653	1653	1653	0
284	20241210	163700	423806751	1653	1653	1653	1653	0
285	20241210	163600	423806751	1653	1653	1653	1653	0
286	20241210	163500	423806751	1653	1653	1653	1653	0
287	20241210	163400	423806751	1653	1653	1653	1653	0
288	20241210	163300	423806751	1653	1653	1653	1653	0
289	20241210	163200	423806751	1653	1653	1653	1653	0
290	20241210	163100	423806751	1653	1653	1653	1653	0
291	20241210	163000	423806751	1653	1653	1653	1653	0
292	20241210	162900	423806751	1653	1653	1653	1653	0
293	20241210	162800	423806751	1653	1653	1653	1653	0
294	20241210	162700	423806751	1653	1653	1653	1653	0
295	20241210	162600	423806751	1653	1653	1653	1653	0
296	20241210	162500	423806751	1653	1653	1653	1653	0
297	20241210	162400	423806751	1653	1653	1653	1653	0
298	20241210	162300	423806751	1653	1653	1653	1653	0
299	20241210	162200	423806751	1653	1653	1653	1653	0
300	20241210	162100	423806751	1653	1653	1653	1653	0
301	20241210	162000	423806751	1653	1653	1653	1653	0
302	20241210	161900	423806751	1653	1653	1653	1653	6808
303	20241210	161800	423806751	1653	1653	1653	1653	0
304	20241210	161700	423806751	1653	1653	1653	1653	0
305	20241210	161600	423806751	1653	1653	1653	1653	0
306	20241210	161500	423806751	1653	1653	1653	1653	0
307	20241210	161400	423806751	1653	1653	1653	1653	0
308	20241210	161300	423806751	1653	1653	1653	1653	0
309	20241210	161200	423806751	1653	1653	1653	1653	0
310	20241210	161100	423806751	1653	1653	1653	1653	0
311	20241210	161000	423806751	1653	1653	1653	1653	0
312	20241210	160900	423806751	1653	1653	1653	1653	0
313	20241210	160800	423806751	1653	1653	1653	1653	0
314	20241210	160700	423806751	1653	1653	1653	1653	0
315	20241210	160600	423806751	1653	1653	1653	1653	0
316	20241210	160500	423806751	1653	1653	1653	1653	0
317	20241210	160400	423806751	1653	1653	1653	1653	0
318	20241210	160300	423806751	1653	1653	1653	1653	0
319	20241210	160200	423806751	1653	1653	1653	1653	0
320	20241210	160100	423806751	1653	1653	1653	1653	0
321	20241210	160000	423806751	1653	1653	1653	1653	0
322	20241210	155900	423806751	1653	1653	1653	1653	0
323	20241210	155800	423806751	1653	1653	1653	1653	0
324	20241210	155700	423806751	1653	1653	1653	1653	0
325	20241210	155600	423806751	1653	1653	1653	1653	0
326	20241210	155500	423806751	1653	1653	1653	1653	0
327	20241210	155400	423806751	1653	1653	1653	1653	0
328	20241210	155300	423806751	1653	1653	1653	1653	0
329	20241210	155200	423806751	1653	1653	1653	1653	0
330	20241210	155100	423806751	1653	1653	1653	1653	0
331	20241210	155000	423806751	1653	1653	1653	1653	0
332	20241210	154900	423806751	1653	1653	1653	1653	6808
333	20241210	154800	423806751	1653	1653	1653	1653	0
334	20241210	154700	423806751	1653	1653	1653	1653	0
335	20241210	154600	423806751	1653	1653	1653	1653	0
336	20241210	154500	423806751	1653	1653	1653	1653	0
337	20241210	154400	423806751	1653	1653	1653	1653	0
338	20241210	154300	423806751	1653	1653	1653	1653	0
339	20241210	154200	423806751	1653	1653	1653	1653	0
340	20241210	154100	423806751	1653	1653	1653	1653	0
341	20241210	154000	423806751	1653	1653	1653	1653	0
342	20241210	153900	423806751	1653	1653	1653	1653	0
343	20241210	153800	423806751	1653	1653	1653	1653	0
344	20241210	153700	423806751	1653	1653	1653	1653	0
345	20241210	153600	423806751	1653	1653	1653	1653	0
346	20241210	153500	423806751	1653	1653	1653	1653	0
347	20241210	153400	423806751	1653	1653	1653	1653	0
348	20241210	153300	423806751	1653	1653	1653	1653	0
349	20241210	153200	423806751	1653	1653	1653	1653	0
350	20241210	153100	423806751	1653	1653	1653	1653	0
351	20241210	153000	423806751	1653	1653	1653	1653	6808
352	20241210	152900	412553127	1652	1652	1652	1652	0
353	20241210	152800	412553127	1652	1652	1652	1652	0
354	20241210	152700	412553127	1652	1652	1652	1652	0
355	20241210	152600	412553127	1652	1652	1652	1652	0
356	20241210	152500	412553127	1652	1652	1652	1652	0
357	20241210	152400	412553127	1652	1652	1652	1652	0
358	20241210	152300	412553127	1652	1652	1652	1652	0
359	20241210	152200	412553127	1652	1652	1652	1652	0
360	20241210	152100	412553127	1652	1652	1652	1652	0
361	20241210	152000	412553127	1652	1652	1652	1652	0
362	20241210	151900	412553127	1652	1652	1652	1652	660
363	20241210	151800	411462807	1652	1652	1652	1652	7
364	20241210	151700	411451243	1638	1654	1654	1638	754
365	20241210	151600	410210860	1653	1653	1653	1653	100
366	20241210	151500	410045560	1653	1650	1653	1650	795
367	20241210	151400	408732978	1651	1650	1651	1650	3
368	20241210	151300	408728027	1653	1653	1653	1653	0
369	20241210	151200	408728027	1653	1653	1653	1653	62
370	20241210	151100	408625541	1637	1652	1654	1637	200
371	20241210	151000	408296452	1653	1637	1653	1637	1089
372	20241210	150900	406502358	1650	1650	1650	1650	1
373	20241210	150800	406500708	1636	1635	1654	1635	2714
374	20241210	150700	402026476	1635	1647	1648	1635	402
375	20241210	150600	401368914	1637	1637	1637	1637	10
376	20241210	150500	401352544	1637	1637	1637	1637	1
377	20241210	150400	401350907	1648	1648	1648	1648	32
378	20241210	150300	401298171	1649	1635	1649	1635	2873
379	20241210	150200	396600802	1635	1635	1650	1635	319
380	20241210	150100	396077437	1650	1650	1650	1650	3
381	20241210	150000	396072487	1635	1635	1635	1635	799
382	20241210	145900	394766122	1650	1650	1650	1650	0
383	20241210	145800	394766122	1650	1655	1655	1650	1192
384	20241210	145700	392798047	1655	1655	1655	1655	679
385	20241210	145600	391674302	1656	1656	1656	1656	0
386	20241210	145500	391674302	1656	1656	1656	1656	0
387	20241210	145400	391674302	1656	1656	1656	1656	70
388	20241210	145300	391558382	1657	1657	1657	1657	0
389	20241210	145200	391558382	1657	1651	1657	1651	2611
390	20241210	145100	387237960	1658	1658	1658	1658	0
391	20241210	145000	387237960	1658	1656	1658	1651	607
392	20241210	144900	386231624	1651	1657	1657	1651	395
393	20241210	144800	385579169	1658	1657	1658	1657	10
394	20241210	144700	385562590	1658	1658	1658	1658	6
395	20241210	144600	385552642	1658	1658	1659	1658	671
396	20241210	144500	384440123	1659	1651	1659	1651	505
397	20241210	144400	383606328	1659	1659	1659	1659	1
398	20241210	144300	383604669	1651	1650	1659	1650	5641
399	20241210	144200	374273401	1650	1646	1650	1631	108
400	20241210	144100	374096968	1651	1651	1651	1649	147
401	20241210	144000	373854483	1650	1648	1650	1642	213
402	20241210	143900	373503248	1637	1644	1644	1637	90
403	20241210	143800	373355890	1649	1644	1649	1644	42
404	20241210	143700	373286832	1644	1645	1645	1644	98
405	20241210	143600	373125690	1651	1651	1651	1651	29
406	20241210	143500	373077811	1651	1637	1651	1637	2336
407	20241210	143400	369240028	1636	1629	1636	1621	3385
408	20241210	143300	363736759	1621	1623	1623	1621	2100
409	20241210	143200	360331288	1633	1633	1633	1633	1
410	20241210	143100	360329655	1634	1636	1636	1634	707
411	20241210	143000	359174217	1625	1625	1625	1625	4000
412	20241210	142900	352674217	1636	1636	1636	1636	167
413	20241210	142800	352401005	1636	1636	1636	1636	30
414	20241210	142700	352351925	1636	1636	1636	1636	0
415	20241210	142600	352351925	1636	1621	1636	1621	410
416	20241210	142500	351686319	1621	1637	1637	1621	1601
417	20241210	142400	349090316	1637	1637	1637	1637	115
418	20241210	142300	348902061	1637	1637	1637	1637	0
419	20241210	142200	348902061	1637	1637	1637	1637	265
420	20241210	142100	348468256	1637	1637	1637	1637	501
421	20241210	142000	347648119	1637	1637	1637	1637	0
422	20241210	141900	347648119	1637	1636	1637	1636	400
423	20241210	141800	346993382	1637	1637	1637	1637	0
424	20241210	141700	346993382	1637	1637	1637	1637	40
425	20241210	141600	346927902	1637	1624	1638	1624	621
426	20241210	141500	345912720	1635	1625	1635	1625	25
427	20241210	141400	345871945	1635	1621	1635	1621	9563
428	20241210	141300	330359499	1621	1621	1621	1620	1157
429	20241210	141200	328484829	1621	1621	1621	1621	30
430	20241210	141100	328436199	1632	1632	1632	1632	100
431	20241210	141000	328272999	1632	1632	1632	1632	100
432	20241210	140900	328109799	1632	1632	1632	1632	0
433	20241210	140800	328109799	1632	1632	1632	1632	0
434	20241210	140700	328109799	1632	1632	1632	1632	0
435	20241210	140600	328109799	1632	1632	1632	1632	4
436	20241210	140500	328103271	1634	1634	1634	1634	0
437	20241210	140400	328103271	1634	1634	1634	1634	0
438	20241210	140300	328103271	1634	1634	1634	1634	0
439	20241210	140200	328103271	1634	1634	1634	1634	0
440	20241210	140100	328103271	1634	1634	1634	1634	112
441	20241210	140000	327920263	1634	1618	1634	1618	307
442	20241210	135900	327423425	1620	1620	1620	1620	46
443	20241210	135800	327348905	1620	1620	1620	1620	0
444	20241210	135700	327348905	1620	1620	1620	1620	620
445	20241210	135600	326344505	1620	1620	1620	1620	1
446	20241210	135500	326342885	1636	1636	1636	1636	0
447	20241210	135400	326342885	1636	1622	1636	1620	350
448	20241210	135300	325775215	1635	1638	1638	1622	1175
449	20241210	135200	323852436	1645	1645	1645	1645	0
450	20241210	135100	323852436	1645	1645	1645	1645	0
451	20241210	135000	323852436	1645	1645	1645	1645	4
452	20241210	134900	323845856	1638	1645	1645	1638	222
453	20241210	134800	323480722	1645	1645	1645	1638	230
454	20241210	134700	323103842	1644	1644	1644	1644	8
455	20241210	134600	323090690	1638	1638	1644	1638	1063
456	20241210	134500	321347908	1638	1637	1638	1637	1394
457	20241210	134400	319065563	1624	1624	1624	1624	51
458	20241210	134300	318982739	1642	1640	1642	1630	2135
459	20241210	134200	315497576	1644	1644	1644	1644	0
460	20241210	134100	315497576	1644	1644	1644	1644	0
461	20241210	134000	315497576	1644	1644	1644	1644	13
462	20241210	133900	315476204	1645	1645	1645	1645	0
463	20241210	133800	315476204	1645	1645	1645	1645	2
464	20241210	133700	315472914	1645	1645	1645	1645	10
465	20241210	133600	315456464	1645	1645	1645	1645	100
466	20241210	133500	315291964	1645	1645	1645	1645	14
467	20241210	133400	315268934	1640	1639	1640	1639	76
468	20241210	133300	315144369	1640	1640	1640	1640	0
469	20241210	133200	315144369	1640	1645	1645	1640	152
470	20241210	133100	314894924	1645	1645	1645	1645	115
471	20241210	133000	314705749	1645	1645	1645	1645	0
472	20241210	132900	314705749	1645	1645	1645	1645	0
473	20241210	132800	314705749	1645	1645	1645	1645	94
474	20241210	132700	314551119	1645	1645	1645	1645	170
475	20241210	132600	314271469	1645	1640	1645	1640	672
476	20241210	132500	313168149	1640	1640	1645	1640	232
477	20241210	132400	312787659	1650	1650	1650	1650	0
478	20241210	132300	312787659	1650	1645	1650	1645	1001
479	20241210	132200	311141004	1652	1652	1652	1652	0
480	20241210	132100	311141004	1652	1646	1652	1646	1547
481	20241210	132000	308591960	1654	1645	1654	1645	183
482	20241210	131900	308290457	1654	1645	1654	1645	2362
483	20241210	131800	304404949	1645	1655	1656	1645	2695
484	20241210	131700	299950033	1656	1649	1656	1633	1505
485	20241210	131600	297465040	1656	1641	1657	1641	11044
486	20241210	131500	279246928	1642	1630	1642	1630	1622
487	20241210	131400	276592815	1630	1633	1633	1630	710
488	20241210	131300	275435512	1637	1637	1637	1637	1
489	20241210	131200	275433875	1638	1638	1638	1638	3
490	20241210	131100	275428961	1639	1639	1639	1639	94
491	20241210	131000	275274895	1639	1639	1639	1639	0
492	20241210	130900	275274895	1639	1639	1639	1639	5
493	20241210	130800	275266700	1634	1642	1642	1634	2
494	20241210	130700	275263424	1644	1628	1644	1628	3038
495	20241210	130600	270293028	1619	1619	1619	1619	500
496	20241210	130500	269483528	1618	1618	1618	1618	0
497	20241210	130400	269483528	1618	1624	1624	1618	100
498	20241210	130300	269321717	1628	1619	1628	1617	302
499	20241210	130200	268832953	1628	1628	1628	1628	1
500	20241210	130100	268831325	1619	1619	1619	1619	0
501	20241210	130000	268831325	1619	1620	1630	1619	987
502	20241210	125900	267230816	1620	1626	1626	1620	300
503	20241210	125800	266744805	1630	1632	1632	1630	189
504	20241210	125700	266436725	1635	1622	1635	1619	349
505	20241210	125600	265871200	1622	1635	1635	1622	2
506	20241210	125500	265867943	1623	1625	1625	1623	537
507	20241210	125400	264995718	1635	1635	1635	1635	0
508	20241210	125300	264995718	1635	1635	1635	1635	21
509	20241210	125200	264961383	1624	1637	1637	1624	824
510	20241210	125100	263621205	1637	1637	1637	1637	370
511	20241210	125000	263015515	1637	1637	1637	1637	30
512	20241210	124900	262966405	1638	1625	1638	1623	2063
513	20241210	124800	259604330	1623	1624	1625	1623	324
514	20241210	124700	259078301	1624	1623	1624	1623	102
515	20241210	124600	258912753	1624	1620	1624	1620	100
516	20241210	124500	258750745	1620	1620	1620	1620	2
517	20241210	124400	258747505	1620	1613	1620	1613	638
518	20241210	124300	257715365	1617	1617	1617	1617	24
519	20241210	124200	257676557	1617	1617	1617	1617	122
520	20241210	124100	257479283	1617	1614	1617	1614	503
521	20241210	124000	256667435	1614	1614	1614	1614	2
522	20241210	123900	256664207	1613	1613	1613	1613	459
523	20241210	123800	255923840	1613	1605	1613	1605	2430
524	20241210	123700	252017817	1605	1605	1605	1605	242
525	20241210	123600	251629407	1605	1605	1605	1605	183
526	20241210	123500	251335692	1605	1605	1605	1605	10
527	20241210	123400	251319642	1608	1608	1608	1608	0
528	20241210	123300	251319642	1608	1608	1608	1608	68
529	20241210	123200	251210298	1608	1606	1608	1605	381
530	20241210	123100	250598518	1608	1608	1608	1608	0
531	20241210	123000	250598518	1608	1608	1608	1608	1
532	20241210	122900	250596910	1609	1609	1609	1609	0
533	20241210	122800	250596910	1609	1609	1609	1609	1
534	20241210	122700	250595301	1606	1604	1606	1604	49
535	20241210	122600	250516609	1604	1604	1604	1604	128
536	20241210	122500	250311297	1604	1604	1604	1604	9
537	20241210	122400	250296861	1604	1604	1606	1604	147
538	20241210	122300	250061049	1604	1604	1604	1604	485
539	20241210	122200	249283109	1608	1604	1608	1604	520
540	20241210	122100	248448949	1604	1604	1604	1604	5
541	20241210	122000	248440929	1613	1613	1613	1613	19
542	20241210	121900	248410282	1613	1613	1613	1613	0
543	20241210	121800	248410282	1613	1604	1613	1604	164
544	20241210	121700	248146371	1612	1610	1612	1610	83
545	20241210	121600	248012665	1604	1604	1604	1604	166
546	20241210	121500	247746401	1614	1614	1614	1614	0
547	20241210	121400	247746401	1614	1614	1614	1614	0
548	20241210	121300	247746401	1614	1610	1614	1604	136
549	20241210	121200	247528001	1620	1620	1620	1620	0
550	20241210	121100	247528001	1620	1611	1620	1611	536
551	20241210	121000	246664487	1625	1611	1625	1611	1805
552	20241210	120900	243733192	1625	1625	1625	1625	0
553	20241210	120800	243733192	1625	1625	1625	1625	2
554	20241210	120700	243729942	1615	1616	1616	1615	228
555	20241210	120600	243361687	1628	1618	1628	1618	375
556	20241210	120500	242754907	1618	1615	1618	1615	5
557	20241210	120400	242746826	1618	1615	1618	1615	347
558	20241210	120300	242186361	1615	1609	1615	1608	602
559	20241210	120200	241216258	1609	1608	1609	1608	1374
560	20241210	120100	239006469	1608	1608	1608	1608	0
561	20241210	120000	239006469	1608	1608	1608	1608	0
562	20241210	115900	239006469	1608	1608	1608	1608	34
563	20241210	115800	238951797	1608	1600	1608	1600	1115
564	20241210	115700	237166957	1608	1608	1608	1608	1
565	20241210	115600	237165349	1600	1608	1608	1600	5
566	20241210	115500	237157341	1600	1600	1600	1600	66
567	20241210	115400	237051741	1608	1601	1608	1601	61
568	20241210	115300	236954073	1610	1610	1610	1610	115
569	20241210	115200	236768923	1611	1611	1611	1611	0
570	20241210	115100	236768923	1611	1611	1611	1611	0
571	20241210	115000	236768923	1611	1611	1611	1611	1
572	20241210	114900	236767312	1599	1600	1600	1599	171
573	20241210	114800	236493783	1600	1606	1606	1600	856
574	20241210	114700	235121060	1606	1606	1606	1606	0
575	20241210	114600	235121060	1606	1610	1610	1606	9
576	20241210	114500	235106602	1614	1614	1614	1614	30
577	20241210	114400	235058182	1616	1616	1616	1616	0
578	20241210	114300	235058182	1616	1616	1616	1616	0
579	20241210	114200	235058182	1616	1616	1616	1616	50
580	20241210	114100	234977382	1617	1617	1617	1617	0
581	20241210	114000	234977382	1617	1617	1617	1617	13
582	20241210	113900	234956361	1617	1617	1617	1617	0
583	20241210	113800	234956361	1617	1617	1617	1617	0
584	20241210	113700	234956361	1617	1617	1617	1617	0
585	20241210	113600	234956361	1617	1617	1617	1617	1
586	20241210	113500	234954744	1617	1617	1617	1617	0
587	20241210	113400	234954744	1617	1618	1618	1617	273
588	20241210	113300	234513031	1618	1618	1618	1618	31
589	20241210	113200	234462873	1614	1614	1614	1614	300
590	20241210	113100	233978673	1614	1611	1614	1611	370
591	20241210	113000	233381793	1614	1614	1614	1614	2
592	20241210	112900	233378565	1611	1598	1611	1598	249
593	20241210	112800	232978051	1608	1609	1609	1600	2084
594	20241210	112700	229636837	1609	1604	1609	1601	443
595	20241210	112600	228924327	1609	1609	1609	1609	0
596	20241210	112500	228924327	1609	1617	1617	1609	2848
597	20241210	112400	224322961	1616	1620	1620	1616	3708
598	20241210	112300	218320672	1620	1621	1638	1618	12232
599	20241210	112200	198310063	1640	1619	1644	1617	1004
600	20241210	112100	196669880	1620	1596	1620	1596	7940
601	20241210	112000	183925318	1595	1593	1595	1593	281
602	20241210	111900	183477545	1590	1590	1590	1590	2949
603	20241210	111800	178788635	1590	1589	1590	1589	4599
604	20241210	111700	171476826	1589	1580	1589	1580	2850
605	20241210	111600	166955817	1580	1580	1580	1580	1
606	20241210	111500	166954237	1581	1570	1581	1568	2755
607	20241210	111400	162632374	1580	1580	1580	1580	0
608	20241210	111300	162632374	1580	1582	1582	1580	1110
609	20241210	111200	160877863	1583	1584	1590	1583	1025
610	20241210	111100	159255253	1590	1590	1590	1590	0
611	20241210	111000	159255253	1590	1583	1590	1583	101
612	20241210	110900	159095363	1583	1584	1584	1583	2984
613	20241210	110800	154370452	1588	1588	1588	1588	175
614	20241210	110700	154092552	1584	1584	1584	1584	1
615	20241210	110600	154090968	1584	1584	1584	1584	4
616	20241210	110500	154084632	1584	1584	1584	1584	4
617	20241210	110400	154078296	1590	1590	1590	1590	10
618	20241210	110300	154062396	1590	1590	1590	1590	10
619	20241210	110200	154046496	1590	1590	1590	1590	0
620	20241210	110100	154046496	1590	1585	1590	1583	6
621	20241210	110000	154036981	1590	1590	1590	1590	30
622	20241210	105900	153989281	1590	1590	1590	1590	40
623	20241210	105800	153925681	1590	1590	1590	1590	402
624	20241210	105700	153286501	1590	1590	1590	1590	0
625	20241210	105600	153286501	1590	1590	1590	1590	805
626	20241210	105500	152006551	1593	1593	1593	1593	0
627	20241210	105400	152006551	1593	1593	1593	1593	0
628	20241210	105300	152006551	1593	1593	1593	1593	100
629	20241210	105200	151847251	1593	1593	1593	1593	50
630	20241210	105100	151767601	1595	1595	1595	1595	0
631	20241210	105000	151767601	1595	1595	1595	1595	4
632	20241210	104900	151761221	1590	1590	1590	1590	300
633	20241210	104800	151284221	1597	1597	1597	1597	0
634	20241210	104700	151284221	1597	1596	1597	1596	1007
635	20241210	104600	149676066	1590	1597	1597	1590	261
636	20241210	104500	149260949	1597	1597	1597	1597	782
637	20241210	104400	148012095	1597	1597	1597	1597	0
638	20241210	104300	148012095	1597	1597	1597	1597	91
639	20241210	104200	147866768	1597	1595	1597	1595	220
640	20241210	104100	147515838	1595	1595	1595	1595	16
641	20241210	104000	147490318	1590	1590	1590	1590	0
642	20241210	103900	147490318	1590	1590	1590	1590	0
643	20241210	103800	147490318	1590	1590	1590	1590	500
644	20241210	103700	146695318	1597	1596	1597	1590	1684
645	20241210	103600	144010470	1596	1586	1596	1583	533
646	20241210	103500	143166087	1597	1587	1597	1587	1075
647	20241210	103400	141460052	1587	1593	1593	1587	151
648	20241210	103300	141219515	1597	1595	1597	1595	157
649	20241210	103200	140968846	1598	1598	1598	1598	26
650	20241210	103100	140927298	1600	1600	1600	1600	0
651	20241210	103000	140927298	1600	1600	1600	1598	1715
652	20241210	102900	138184698	1600	1595	1600	1595	2593
653	20241210	102800	134043320	1595	1595	1595	1595	0
654	20241210	102700	134043320	1595	1590	1595	1590	568
655	20241210	102600	133140173	1580	1588	1590	1580	918
656	20241210	102500	131687984	1580	1580	1586	1580	2450
657	20241210	102400	127808372	1580	1580	1580	1580	24
658	20241210	102300	127770452	1580	1576	1580	1576	401
659	20241210	102200	127138472	1583	1583	1583	1583	2
660	20241210	102100	127135306	1576	1576	1580	1576	1540
661	20241210	102000	124707334	1576	1576	1576	1576	0
662	20241210	101900	124707334	1576	1575	1576	1575	100
663	20241210	101800	124549810	1577	1577	1577	1577	2
664	20241210	101700	124546656	1560	1560	1560	1560	805
665	20241210	101600	123290856	1577	1577	1577	1577	0
666	20241210	101500	123290856	1577	1577	1577	1577	0
667	20241210	101400	123290856	1577	1577	1577	1577	2
668	20241210	101300	123287702	1560	1560	1560	1560	1154
669	20241210	101200	121487462	1560	1560	1560	1560	10
670	20241210	101100	121471862	1578	1578	1578	1578	0
671	20241210	101000	121471862	1578	1578	1578	1578	59
672	20241210	100900	121378760	1579	1578	1579	1578	207
673	20241210	100800	121052112	1579	1579	1579	1579	1
674	20241210	100700	121050533	1579	1579	1579	1579	39
675	20241210	100600	120988952	1578	1579	1579	1578	961
676	20241210	100500	119471663	1579	1574	1579	1574	326
677	20241210	100400	118957479	1574	1568	1574	1568	1115
678	20241210	100300	117207354	1568	1568	1568	1568	1737
679	20241210	100200	114483738	1567	1567	1567	1567	310
680	20241210	100100	113997968	1559	1559	1559	1559	127
681	20241210	100000	113799975	1568	1568	1568	1568	0
682	20241210	095900	113799975	1568	1568	1568	1568	0
683	20241210	095800	113799975	1568	1551	1568	1551	301
684	20241210	095700	113333107	1569	1569	1569	1569	0
685	20241210	095600	113333107	1569	1569	1569	1566	107
686	20241210	095500	113165413	1550	1550	1550	1550	0
687	20241210	095400	113165413	1550	1558	1558	1550	4052
688	20241210	095300	106879297	1558	1558	1558	1558	70
689	20241210	095200	106770237	1558	1558	1558	1558	0
690	20241210	095100	106770237	1558	1564	1566	1558	1595
691	20241210	095000	104284613	1559	1559	1559	1559	148
692	20241210	094900	104053881	1558	1570	1570	1558	641
693	20241210	094800	103047523	1570	1570	1570	1570	0
694	20241210	094700	103047523	1570	1570	1570	1570	0
695	20241210	094600	103047523	1570	1570	1570	1570	50
696	20241210	094500	102969023	1570	1570	1570	1570	0
697	20241210	094400	102969023	1570	1570	1570	1570	1
698	20241210	094300	102967453	1570	1571	1571	1570	31
699	20241210	094200	102918778	1570	1568	1570	1551	3056
700	20241210	094100	98122678	1568	1568	1568	1568	100
701	20241210	094000	97965878	1568	1568	1568	1568	101
702	20241210	093900	97807510	1568	1567	1568	1567	100
703	20241210	093800	97650780	1570	1570	1570	1570	0
704	20241210	093700	97650780	1570	1569	1570	1569	36
705	20241210	093600	97594285	1551	1559	1559	1551	4597
706	20241210	093500	90463470	1569	1560	1569	1560	451
707	20241210	093400	89758551	1569	1561	1569	1560	1470
708	20241210	093300	87464331	1561	1567	1567	1561	540
709	20241210	093200	86620991	1568	1568	1568	1568	3
710	20241210	093100	86616287	1569	1569	1569	1569	100
711	20241210	093000	86459387	1569	1569	1569	1569	1016
712	20241210	092900	84865283	1568	1569	1569	1568	260
713	20241210	092800	84457592	1569	1568	1569	1568	1342
714	20241210	092700	82352776	1568	1568	1568	1568	1
715	20241210	092600	82351208	1568	1568	1568	1568	30
716	20241210	092500	82304168	1568	1568	1568	1568	1
717	20241210	092400	82302600	1560	1560	1560	1560	0
718	20241210	092300	82302600	1560	1560	1560	1560	410
719	20241210	092200	81663000	1560	1562	1562	1560	4678
720	20241210	092100	74363059	1561	1561	1561	1561	0
721	20241210	092000	74363059	1561	1561	1561	1561	200
722	20241210	091900	74050859	1571	1571	1571	1571	3869
723	20241210	091800	67972660	1572	1571	1572	1571	439
724	20241210	091700	67282752	1571	1572	1572	1571	1974
725	20241210	091600	64180074	1572	1566	1572	1566	5072
726	20241210	091500	56216214	1561	1551	1561	1551	3210
727	20241210	091400	51222320	1551	1551	1551	1551	16
728	20241210	091300	51197504	1551	1535	1551	1533	1276
729	20241210	091200	49239366	1546	1533	1549	1532	1131
730	20241210	091100	47504967	1533	1533	1533	1533	759
731	20241210	091000	46341420	1533	1534	1552	1533	1585
732	20241210	090900	43887047	1549	1548	1549	1548	3009
733	20241210	090800	39228615	1548	1548	1548	1548	1426
734	20241210	090700	37021167	1551	1551	1551	1551	70
735	20241210	090600	36912597	1552	1554	1554	1524	386
736	20241210	090500	36317837	1556	1558	1558	1556	311
737	20241210	090400	35833311	1560	1560	1564	1507	119
738	20241210	090300	35651895	1501	1545	1572	1471	13910
739	20241210	090200	14525755	1545	1545	1545	1545	317
740	20241210	090100	14035990	1535	1536	1536	1535	2733
741	20241210	090000	9839576	1534	1527	1580	1527	6358