KissMeData/175250/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203400	280113099	1800	1800	1800	1800	1036
3	20241210	203300	280113099	1800	1800	1800	1800	0
4	20241210	203200	280113099	1800	1800	1800	1800	0
5	20241210	203100	280113099	1800	1800	1800	1800	0
6	20241210	203000	280113099	1800	1800	1800	1800	0
7	20241210	202900	280113099	1800	1800	1800	1800	0
8	20241210	202800	280113099	1800	1800	1800	1800	0
9	20241210	202700	280113099	1800	1800	1800	1800	0
10	20241210	202600	280113099	1800	1800	1800	1800	0
11	20241210	202500	280113099	1800	1800	1800	1800	0
12	20241210	202400	280113099	1800	1800	1800	1800	0
13	20241210	202300	280113099	1800	1800	1800	1800	0
14	20241210	202200	280113099	1800	1800	1800	1800	0
15	20241210	202100	280113099	1800	1800	1800	1800	0
16	20241210	202000	280113099	1800	1800	1800	1800	0
17	20241210	201900	280113099	1800	1800	1800	1800	0
18	20241210	201800	280113099	1800	1800	1800	1800	0
19	20241210	201700	280113099	1800	1800	1800	1800	0
20	20241210	201600	280113099	1800	1800	1800	1800	0
21	20241210	201500	280113099	1800	1800	1800	1800	0
22	20241210	201400	280113099	1800	1800	1800	1800	0
23	20241210	201300	280113099	1800	1800	1800	1800	0
24	20241210	201200	280113099	1800	1800	1800	1800	0
25	20241210	201100	280113099	1800	1800	1800	1800	0
26	20241210	201000	280113099	1800	1800	1800	1800	0
27	20241210	200900	280113099	1800	1800	1800	1800	0
28	20241210	200800	280113099	1800	1800	1800	1800	0
29	20241210	200700	280113099	1800	1800	1800	1800	0
30	20241210	200600	280113099	1800	1800	1800	1800	0
31	20241210	200500	280113099	1800	1800	1800	1800	0
32	20241210	200400	280113099	1800	1800	1800	1800	1036
33	20241210	200300	280113099	1800	1800	1800	1800	0
34	20241210	200200	280113099	1800	1800	1800	1800	0
35	20241210	200100	280113099	1800	1800	1800	1800	0
36	20241210	200000	280113099	1800	1800	1800	1800	0
37	20241210	195900	280113099	1800	1800	1800	1800	0
38	20241210	195800	280113099	1800	1800	1800	1800	0
39	20241210	195700	280113099	1800	1800	1800	1800	0
40	20241210	195600	280113099	1800	1800	1800	1800	0
41	20241210	195500	280113099	1800	1800	1800	1800	0
42	20241210	195400	280113099	1800	1800	1800	1800	0
43	20241210	195300	280113099	1800	1800	1800	1800	0
44	20241210	195200	280113099	1800	1800	1800	1800	0
45	20241210	195100	280113099	1800	1800	1800	1800	0
46	20241210	195000	280113099	1800	1800	1800	1800	0
47	20241210	194900	280113099	1800	1800	1800	1800	0
48	20241210	194800	280113099	1800	1800	1800	1800	0
49	20241210	194700	280113099	1800	1800	1800	1800	0
50	20241210	194600	280113099	1800	1800	1800	1800	0
51	20241210	194500	280113099	1800	1800	1800	1800	0
52	20241210	194400	280113099	1800	1800	1800	1800	0
53	20241210	194300	280113099	1800	1800	1800	1800	0
54	20241210	194200	280113099	1800	1800	1800	1800	0
55	20241210	194100	280113099	1800	1800	1800	1800	0
56	20241210	194000	280113099	1800	1800	1800	1800	0
57	20241210	193900	280113099	1800	1800	1800	1800	0
58	20241210	193800	280113099	1800	1800	1800	1800	0
59	20241210	193700	280113099	1800	1800	1800	1800	0
60	20241210	193600	280113099	1800	1800	1800	1800	0
61	20241210	193500	280113099	1800	1800	1800	1800	0
62	20241210	193400	280113099	1800	1800	1800	1800	1036
63	20241210	193300	280113099	1800	1800	1800	1800	0
64	20241210	193200	280113099	1800	1800	1800	1800	0
65	20241210	193100	280113099	1800	1800	1800	1800	0
66	20241210	193000	280113099	1800	1800	1800	1800	0
67	20241210	192900	280113099	1800	1800	1800	1800	0
68	20241210	192800	280113099	1800	1800	1800	1800	0
69	20241210	192700	280113099	1800	1800	1800	1800	0
70	20241210	192600	280113099	1800	1800	1800	1800	0
71	20241210	192500	280113099	1800	1800	1800	1800	0
72	20241210	192400	280113099	1800	1800	1800	1800	0
73	20241210	192300	280113099	1800	1800	1800	1800	0
74	20241210	192200	280113099	1800	1800	1800	1800	0
75	20241210	192100	280113099	1800	1800	1800	1800	0
76	20241210	192000	280113099	1800	1800	1800	1800	0
77	20241210	191900	280113099	1800	1800	1800	1800	0
78	20241210	191800	280113099	1800	1800	1800	1800	0
79	20241210	191700	280113099	1800	1800	1800	1800	0
80	20241210	191600	280113099	1800	1800	1800	1800	0
81	20241210	191500	280113099	1800	1800	1800	1800	0
82	20241210	191400	280113099	1800	1800	1800	1800	0
83	20241210	191300	280113099	1800	1800	1800	1800	0
84	20241210	191200	280113099	1800	1800	1800	1800	0
85	20241210	191100	280113099	1800	1800	1800	1800	0
86	20241210	191000	280113099	1800	1800	1800	1800	0
87	20241210	190900	280113099	1800	1800	1800	1800	0
88	20241210	190800	280113099	1800	1800	1800	1800	0
89	20241210	190700	280113099	1800	1800	1800	1800	0
90	20241210	190600	280113099	1800	1800	1800	1800	0
91	20241210	190500	280113099	1800	1800	1800	1800	0
92	20241210	190400	280113099	1800	1800	1800	1800	1036
93	20241210	190300	280113099	1800	1800	1800	1800	0
94	20241210	190200	280113099	1800	1800	1800	1800	0
95	20241210	190100	280113099	1800	1800	1800	1800	0
96	20241210	190000	280113099	1800	1800	1800	1800	0
97	20241210	185900	280113099	1800	1800	1800	1800	0
98	20241210	185800	280113099	1800	1800	1800	1800	0
99	20241210	185700	280113099	1800	1800	1800	1800	0
100	20241210	185600	280113099	1800	1800	1800	1800	0
101	20241210	185500	280113099	1800	1800	1800	1800	0
102	20241210	185400	280113099	1800	1800	1800	1800	0
103	20241210	185300	280113099	1800	1800	1800	1800	0
104	20241210	185200	280113099	1800	1800	1800	1800	0
105	20241210	185100	280113099	1800	1800	1800	1800	0
106	20241210	185000	280113099	1800	1800	1800	1800	0
107	20241210	184900	280113099	1800	1800	1800	1800	0
108	20241210	184800	280113099	1800	1800	1800	1800	0
109	20241210	184700	280113099	1800	1800	1800	1800	0
110	20241210	184600	280113099	1800	1800	1800	1800	0
111	20241210	184500	280113099	1800	1800	1800	1800	0
112	20241210	184400	280113099	1800	1800	1800	1800	0
113	20241210	184300	280113099	1800	1800	1800	1800	0
114	20241210	184200	280113099	1800	1800	1800	1800	0
115	20241210	184100	280113099	1800	1800	1800	1800	0
116	20241210	184000	280113099	1800	1800	1800	1800	0
117	20241210	183900	280113099	1800	1800	1800	1800	0
118	20241210	183800	280113099	1800	1800	1800	1800	0
119	20241210	183700	280113099	1800	1800	1800	1800	0
120	20241210	183600	280113099	1800	1800	1800	1800	0
121	20241210	183500	280113099	1800	1800	1800	1800	0
122	20241210	183400	280113099	1800	1800	1800	1800	1036
123	20241210	183300	280113099	1800	1800	1800	1800	0
124	20241210	183200	280113099	1800	1800	1800	1800	0
125	20241210	183100	280113099	1800	1800	1800	1800	0
126	20241210	183000	280113099	1800	1800	1800	1800	0
127	20241210	182900	280113099	1800	1800	1800	1800	0
128	20241210	182800	280113099	1800	1800	1800	1800	0
129	20241210	182700	280113099	1800	1800	1800	1800	0
130	20241210	182600	280113099	1800	1800	1800	1800	0
131	20241210	182500	280113099	1800	1800	1800	1800	0
132	20241210	182400	280113099	1800	1800	1800	1800	0
133	20241210	182300	280113099	1800	1800	1800	1800	0
134	20241210	182200	280113099	1800	1800	1800	1800	0
135	20241210	182100	280113099	1800	1800	1800	1800	0
136	20241210	182000	280113099	1800	1800	1800	1800	0
137	20241210	181900	280113099	1800	1800	1800	1800	0
138	20241210	181800	280113099	1800	1800	1800	1800	0
139	20241210	181700	280113099	1800	1800	1800	1800	0
140	20241210	181600	280113099	1800	1800	1800	1800	0
141	20241210	181500	280113099	1800	1800	1800	1800	0
142	20241210	181400	280113099	1800	1800	1800	1800	0
143	20241210	181300	280113099	1800	1800	1800	1800	0
144	20241210	181200	280113099	1800	1800	1800	1800	0
145	20241210	181100	280113099	1800	1800	1800	1800	0
146	20241210	181000	280113099	1800	1800	1800	1800	0
147	20241210	180900	280113099	1800	1800	1800	1800	0
148	20241210	180800	280113099	1800	1800	1800	1800	0
149	20241210	180700	280113099	1800	1800	1800	1800	0
150	20241210	180600	280113099	1800	1800	1800	1800	0
151	20241210	180500	280113099	1800	1800	1800	1800	0
152	20241210	180400	280113099	1800	1800	1800	1800	1036
153	20241210	180300	280113099	1800	1800	1800	1800	0
154	20241210	180200	280113099	1800	1800	1800	1800	0
155	20241210	180100	280113099	1800	1800	1800	1800	0
156	20241210	180000	280113099	1800	1800	1800	1800	0
157	20241210	175900	280113099	1800	1800	1800	1800	0
158	20241210	175800	280113099	1800	1800	1800	1800	0
159	20241210	175700	280113099	1800	1800	1800	1800	0
160	20241210	175600	280113099	1800	1800	1800	1800	0
161	20241210	175500	280113099	1800	1800	1800	1800	0
162	20241210	175400	280113099	1800	1800	1800	1800	0
163	20241210	175300	280113099	1800	1800	1800	1800	0
164	20241210	175200	280113099	1800	1800	1800	1800	0
165	20241210	175100	280113099	1800	1800	1800	1800	0
166	20241210	175000	280113099	1800	1800	1800	1800	0
167	20241210	174900	280113099	1800	1800	1800	1800	0
168	20241210	174800	280113099	1800	1800	1800	1800	0
169	20241210	174700	280113099	1800	1800	1800	1800	0
170	20241210	174600	280113099	1800	1800	1800	1800	0
171	20241210	174500	280113099	1800	1800	1800	1800	0
172	20241210	174400	280113099	1800	1800	1800	1800	0
173	20241210	174300	280113099	1800	1800	1800	1800	0
174	20241210	174200	280113099	1800	1800	1800	1800	0
175	20241210	174100	280113099	1800	1800	1800	1800	0
176	20241210	174000	280113099	1800	1800	1800	1800	0
177	20241210	173900	280113099	1800	1800	1800	1800	0
178	20241210	173800	280113099	1800	1800	1800	1800	0
179	20241210	173700	280113099	1800	1800	1800	1800	0
180	20241210	173600	280113099	1800	1800	1800	1800	0
181	20241210	173500	280113099	1800	1800	1800	1800	0
182	20241210	173400	280113099	1800	1800	1800	1800	1036
183	20241210	173300	280113099	1800	1800	1800	1800	0
184	20241210	173200	280113099	1800	1800	1800	1800	0
185	20241210	173100	280113099	1800	1800	1800	1800	0
186	20241210	173000	280113099	1800	1800	1800	1800	0
187	20241210	172900	280113099	1800	1800	1800	1800	0
188	20241210	172800	280113099	1800	1800	1800	1800	0
189	20241210	172700	280113099	1800	1800	1800	1800	0
190	20241210	172600	280113099	1800	1800	1800	1800	0
191	20241210	172500	280113099	1800	1800	1800	1800	0
192	20241210	172400	280113099	1800	1800	1800	1800	0
193	20241210	172300	280113099	1800	1800	1800	1800	0
194	20241210	172200	280113099	1800	1800	1800	1800	0
195	20241210	172100	280113099	1800	1800	1800	1800	0
196	20241210	172000	280113099	1800	1800	1800	1800	0
197	20241210	171900	280113099	1800	1800	1800	1800	0
198	20241210	171800	280113099	1800	1800	1800	1800	0
199	20241210	171700	280113099	1800	1800	1800	1800	0
200	20241210	171600	280113099	1800	1800	1800	1800	0
201	20241210	171500	280113099	1800	1800	1800	1800	0
202	20241210	171400	280113099	1800	1800	1800	1800	0
203	20241210	171300	280113099	1800	1800	1800	1800	0
204	20241210	171200	280113099	1800	1800	1800	1800	0
205	20241210	171100	280113099	1800	1800	1800	1800	0
206	20241210	171000	280113099	1800	1800	1800	1800	0
207	20241210	170900	280113099	1800	1800	1800	1800	0
208	20241210	170800	280113099	1800	1800	1800	1800	0
209	20241210	170700	280113099	1800	1800	1800	1800	0
210	20241210	170600	280113099	1800	1800	1800	1800	0
211	20241210	170500	280113099	1800	1800	1800	1800	0
212	20241210	170400	280113099	1800	1800	1800	1800	1036
213	20241210	170300	280113099	1800	1800	1800	1800	0
214	20241210	170200	280113099	1800	1800	1800	1800	0
215	20241210	170100	280113099	1800	1800	1800	1800	0
216	20241210	170000	280113099	1800	1800	1800	1800	0
217	20241210	165900	280113099	1800	1800	1800	1800	0
218	20241210	165800	280113099	1800	1800	1800	1800	0
219	20241210	165700	280113099	1800	1800	1800	1800	0
220	20241210	165600	280113099	1800	1800	1800	1800	0
221	20241210	165500	280113099	1800	1800	1800	1800	0
222	20241210	165400	280113099	1800	1800	1800	1800	0
223	20241210	165300	280113099	1800	1800	1800	1800	0
224	20241210	165200	280113099	1800	1800	1800	1800	0
225	20241210	165100	280113099	1800	1800	1800	1800	0
226	20241210	165000	280113099	1800	1800	1800	1800	0
227	20241210	164900	280113099	1800	1800	1800	1800	0
228	20241210	164800	280113099	1800	1800	1800	1800	0
229	20241210	164700	280113099	1800	1800	1800	1800	0
230	20241210	164600	280113099	1800	1800	1800	1800	0
231	20241210	164500	280113099	1800	1800	1800	1800	0
232	20241210	164400	280113099	1800	1800	1800	1800	0
233	20241210	164300	280113099	1800	1800	1800	1800	0
234	20241210	164200	280113099	1800	1800	1800	1800	0
235	20241210	164100	280113099	1800	1800	1800	1800	0
236	20241210	164000	280113099	1800	1800	1800	1800	0
237	20241210	163900	280113099	1800	1800	1800	1800	0
238	20241210	163800	280113099	1800	1800	1800	1800	0
239	20241210	163700	280113099	1800	1800	1800	1800	0
240	20241210	163600	280113099	1800	1800	1800	1800	0
241	20241210	163500	280113099	1800	1800	1800	1800	0
242	20241210	163400	280113099	1800	1800	1800	1800	1036
243	20241210	163300	280113099	1800	1800	1800	1800	0
244	20241210	163200	280113099	1800	1800	1800	1800	0
245	20241210	163100	280113099	1800	1800	1800	1800	0
246	20241210	163000	280113099	1800	1800	1800	1800	0
247	20241210	162900	280113099	1800	1800	1800	1800	0
248	20241210	162800	280113099	1800	1800	1800	1800	0
249	20241210	162700	280113099	1800	1800	1800	1800	0
250	20241210	162600	280113099	1800	1800	1800	1800	0
251	20241210	162500	280113099	1800	1800	1800	1800	0
252	20241210	162400	280113099	1800	1800	1800	1800	0
253	20241210	162300	280113099	1800	1800	1800	1800	0
254	20241210	162200	280113099	1800	1800	1800	1800	0
255	20241210	162100	280113099	1800	1800	1800	1800	0
256	20241210	162000	280113099	1800	1800	1800	1800	0
257	20241210	161900	280113099	1800	1800	1800	1800	0
258	20241210	161800	280113099	1800	1800	1800	1800	0
259	20241210	161700	280113099	1800	1800	1800	1800	0
260	20241210	161600	280113099	1800	1800	1800	1800	0
261	20241210	161500	280113099	1800	1800	1800	1800	0
262	20241210	161400	280113099	1800	1800	1800	1800	0
263	20241210	161300	280113099	1800	1800	1800	1800	0
264	20241210	161200	280113099	1800	1800	1800	1800	0
265	20241210	161100	280113099	1800	1800	1800	1800	0
266	20241210	161000	280113099	1800	1800	1800	1800	0
267	20241210	160900	280113099	1800	1800	1800	1800	0
268	20241210	160800	280113099	1800	1800	1800	1800	0
269	20241210	160700	280113099	1800	1800	1800	1800	0
270	20241210	160600	280113099	1800	1800	1800	1800	0
271	20241210	160500	280113099	1800	1800	1800	1800	0
272	20241210	160400	280113099	1800	1800	1800	1800	1036
273	20241210	160300	280113099	1800	1800	1800	1800	0
274	20241210	160200	280113099	1800	1800	1800	1800	0
275	20241210	160100	280113099	1800	1800	1800	1800	0
276	20241210	160000	280113099	1800	1800	1800	1800	0
277	20241210	155900	280113099	1800	1800	1800	1800	0
278	20241210	155800	280113099	1800	1800	1800	1800	0
279	20241210	155700	280113099	1800	1800	1800	1800	0
280	20241210	155600	280113099	1800	1800	1800	1800	0
281	20241210	155500	280113099	1800	1800	1800	1800	0
282	20241210	155400	280113099	1800	1800	1800	1800	0
283	20241210	155300	280113099	1800	1800	1800	1800	0
284	20241210	155200	280113099	1800	1800	1800	1800	0
285	20241210	155100	280113099	1800	1800	1800	1800	0
286	20241210	155000	280113099	1800	1800	1800	1800	0
287	20241210	154900	280113099	1800	1800	1800	1800	0
288	20241210	154800	280113099	1800	1800	1800	1800	0
289	20241210	154700	280113099	1800	1800	1800	1800	0
290	20241210	154600	280113099	1800	1800	1800	1800	0
291	20241210	154500	280113099	1800	1800	1800	1800	0
292	20241210	154400	280113099	1800	1800	1800	1800	0
293	20241210	154300	280113099	1800	1800	1800	1800	0
294	20241210	154200	280113099	1800	1800	1800	1800	0
295	20241210	154100	280113099	1800	1800	1800	1800	0
296	20241210	154000	280113099	1800	1800	1800	1800	0
297	20241210	153900	280113099	1800	1800	1800	1800	0
298	20241210	153800	280113099	1800	1800	1800	1800	0
299	20241210	153700	280113099	1800	1800	1800	1800	0
300	20241210	153600	280113099	1800	1800	1800	1800	0
301	20241210	153500	280113099	1800	1800	1800	1800	0
302	20241210	153400	280113099	1800	1800	1800	1800	1036
303	20241210	153300	280113099	1800	1800	1800	1800	0
304	20241210	153200	280113099	1800	1800	1800	1800	0
305	20241210	153100	280113099	1800	1800	1800	1800	0
306	20241210	153000	280113099	1800	1800	1800	1800	1036
307	20241210	152900	278248299	1810	1810	1810	1810	0
308	20241210	152800	278248299	1810	1810	1810	1810	0
309	20241210	152700	278248299	1810	1810	1810	1810	0
310	20241210	152600	278248299	1810	1810	1810	1810	0
311	20241210	152500	278248299	1810	1810	1810	1810	0
312	20241210	152400	278248299	1810	1810	1810	1810	0
313	20241210	152300	278248299	1810	1810	1810	1810	0
314	20241210	152200	278248299	1810	1810	1810	1810	0
315	20241210	152100	278248299	1810	1810	1810	1810	0
316	20241210	152000	278248299	1810	1810	1810	1810	0
317	20241210	151900	278248299	1810	1810	1810	1809	62
318	20241210	151800	278136137	1810	1810	1810	1810	0
319	20241210	151700	278136137	1810	1810	1810	1810	194
320	20241210	151600	277784997	1810	1810	1810	1810	0
321	20241210	151500	277784997	1810	1810	1810	1801	52
322	20241210	151400	277691327	1810	1810	1810	1801	141
323	20241210	151300	277437287	1810	1810	1810	1810	1
324	20241210	151200	277435477	1801	1801	1801	1801	0
325	20241210	151100	277435477	1801	1801	1801	1801	1
326	20241210	151000	277433676	1801	1810	1810	1800	75
327	20241210	150900	277298476	1800	1800	1800	1800	0
328	20241210	150800	277298476	1800	1801	1801	1800	43
329	20241210	150700	277221052	1802	1804	1804	1802	312
330	20241210	150600	276658803	1812	1805	1812	1805	12
331	20241210	150500	276637136	1814	1815	1815	1805	957
332	20241210	150400	274908458	1808	1808	1808	1808	280
333	20241210	150300	274402218	1810	1810	1810	1810	200
334	20241210	150200	274040218	1810	1811	1811	1810	490
335	20241210	150100	273153208	1815	1815	1815	1815	136
336	20241210	150000	272906368	1815	1819	1819	1815	17
337	20241210	145900	272875503	1811	1811	1811	1811	125
338	20241210	145800	272649128	1819	1819	1819	1819	0
339	20241210	145700	272649128	1819	1819	1819	1819	0
340	20241210	145600	272649128	1819	1819	1819	1819	0
341	20241210	145500	272649128	1819	1819	1819	1819	0
342	20241210	145400	272649128	1819	1819	1819	1819	0
343	20241210	145300	272649128	1819	1819	1819	1819	0
344	20241210	145200	272649128	1819	1819	1819	1819	0
345	20241210	145100	272649128	1819	1819	1819	1819	0
346	20241210	145000	272649128	1819	1819	1819	1819	1
347	20241210	144900	272647309	1820	1820	1820	1820	0
348	20241210	144800	272647309	1820	1820	1820	1820	0
349	20241210	144700	272647309	1820	1820	1820	1820	0
350	20241210	144600	272647309	1820	1820	1820	1820	0
351	20241210	144500	272647309	1820	1820	1820	1820	0
352	20241210	144400	272647309	1820	1820	1820	1820	0
353	20241210	144300	272647309	1820	1820	1820	1820	0
354	20241210	144200	272647309	1820	1820	1820	1820	0
355	20241210	144100	272647309	1820	1820	1820	1820	0
356	20241210	144000	272647309	1820	1820	1820	1820	0
357	20241210	143900	272647309	1820	1820	1820	1820	0
358	20241210	143800	272647309	1820	1820	1820	1820	1
359	20241210	143700	272645489	1817	1817	1817	1817	0
360	20241210	143600	272645489	1817	1817	1817	1817	1
361	20241210	143500	272643672	1817	1817	1817	1817	256
362	20241210	143400	272178520	1817	1817	1817	1817	22
363	20241210	143300	272138546	1817	1816	1817	1816	200
364	20241210	143200	271775262	1816	1816	1816	1816	1
365	20241210	143100	271773446	1816	1816	1816	1816	0
366	20241210	143000	271773446	1816	1816	1816	1816	0
367	20241210	142900	271773446	1816	1816	1816	1816	100
368	20241210	142800	271591846	1816	1816	1816	1816	44
369	20241210	142700	271511942	1810	1810	1810	1810	0
370	20241210	142600	271511942	1810	1811	1816	1810	316
371	20241210	142500	270939372	1823	1823	1823	1823	0
372	20241210	142400	270939372	1823	1811	1823	1811	21
373	20241210	142300	270901329	1815	1815	1815	1815	30
374	20241210	142200	270846879	1823	1823	1823	1823	46
375	20241210	142100	270763021	1823	1823	1823	1823	0
376	20241210	142000	270763021	1823	1823	1823	1823	1
377	20241210	141900	270761198	1815	1815	1815	1815	1
378	20241210	141800	270759383	1822	1822	1822	1822	30
379	20241210	141700	270704723	1823	1823	1823	1823	20
380	20241210	141600	270668263	1823	1823	1823	1823	0
381	20241210	141500	270668263	1823	1823	1823	1823	0
382	20241210	141400	270668263	1823	1811	1823	1811	316
383	20241210	141300	270095635	1822	1811	1822	1811	55
384	20241210	141200	269996019	1811	1811	1811	1811	1
385	20241210	141100	269994208	1825	1825	1825	1825	0
386	20241210	141000	269994208	1825	1825	1825	1825	0
387	20241210	140900	269994208	1825	1825	1825	1825	0
388	20241210	140800	269994208	1825	1825	1825	1825	0
389	20241210	140700	269994208	1825	1825	1825	1825	0
390	20241210	140600	269994208	1825	1825	1825	1825	0
391	20241210	140500	269994208	1825	1825	1825	1825	0
392	20241210	140400	269994208	1825	1825	1825	1825	0
393	20241210	140300	269994208	1825	1825	1825	1825	0
394	20241210	140200	269994208	1825	1825	1825	1825	0
395	20241210	140100	269994208	1825	1825	1825	1825	0
396	20241210	140000	269994208	1825	1825	1825	1825	0
397	20241210	135900	269994208	1825	1825	1825	1825	392
398	20241210	135800	269278808	1827	1822	1827	1822	49
399	20241210	135700	269189525	1822	1822	1822	1822	0
400	20241210	135600	269189525	1822	1822	1822	1820	1544
401	20241210	135500	266377901	1821	1821	1821	1821	0
402	20241210	135400	266377901	1821	1822	1822	1821	90
403	20241210	135300	266213931	1822	1822	1822	1822	0
404	20241210	135200	266213931	1822	1822	1822	1822	0
405	20241210	135100	266213931	1822	1822	1822	1822	100
406	20241210	135000	266031731	1821	1821	1821	1821	150
407	20241210	134900	265758581	1822	1822	1822	1821	225
408	20241210	134800	265348834	1822	1822	1825	1822	1890
409	20241210	134700	261905104	1830	1830	1830	1830	0
410	20241210	134600	261905104	1830	1830	1830	1830	0
411	20241210	134500	261905104	1830	1830	1830	1830	0
412	20241210	134400	261905104	1830	1830	1830	1830	145
413	20241210	134300	261639754	1830	1830	1830	1830	163
414	20241210	134200	261341464	1830	1831	1831	1830	647
415	20241210	134100	260157444	1830	1830	1830	1830	258
416	20241210	134000	259685304	1830	1830	1830	1830	0
417	20241210	133900	259685304	1830	1830	1830	1830	1098
418	20241210	133800	257675964	1830	1829	1830	1829	1108
419	20241210	133700	255649120	1822	1822	1822	1822	40
420	20241210	133600	255576240	1830	1827	1830	1827	1412
421	20241210	133500	252993859	1828	1828	1828	1828	0
422	20241210	133400	252993859	1828	1828	1828	1828	6
423	20241210	133300	252982891	1828	1828	1828	1828	0
424	20241210	133200	252982891	1828	1828	1828	1828	4
425	20241210	133100	252975579	1822	1822	1822	1822	0
426	20241210	133000	252975579	1822	1822	1822	1822	268
427	20241210	132900	252487283	1827	1827	1831	1827	968
428	20241210	132800	250717547	1827	1827	1827	1827	300
429	20241210	132700	250169447	1827	1827	1827	1827	220
430	20241210	132600	249767507	1831	1831	1831	1831	9
431	20241210	132500	249751028	1835	1835	1835	1835	1
432	20241210	132400	249749193	1827	1832	1832	1827	113
433	20241210	132300	249542672	1832	1833	1834	1832	19
434	20241210	132200	249507861	1832	1823	1832	1823	2601
435	20241210	132100	244758328	1821	1821	1821	1821	0
436	20241210	132000	244758328	1821	1821	1823	1821	2139
437	20241210	131900	240860400	1821	1814	1821	1814	4668
438	20241210	131800	232378286	1814	1814	1814	1814	0
439	20241210	131700	232378286	1814	1814	1814	1814	1000
440	20241210	131600	230564286	1815	1815	1815	1815	0
441	20241210	131500	230564286	1815	1815	1815	1815	0
442	20241210	131400	230564286	1815	1815	1815	1815	1
443	20241210	131300	230562471	1814	1814	1814	1814	0
444	20241210	131200	230562471	1814	1814	1814	1814	15
445	20241210	131100	230535261	1814	1814	1814	1814	124
446	20241210	131000	230310325	1814	1814	1814	1814	0
447	20241210	130900	230310325	1814	1814	1814	1814	0
448	20241210	130800	230310325	1814	1814	1814	1814	0
449	20241210	130700	230310325	1814	1814	1814	1814	0
450	20241210	130600	230310325	1814	1814	1814	1814	0
451	20241210	130500	230310325	1814	1814	1814	1814	275
452	20241210	130400	229811475	1814	1814	1814	1814	1
453	20241210	130300	229809661	1806	1806	1806	1806	100
454	20241210	130200	229629061	1806	1806	1806	1806	100
455	20241210	130100	229448461	1817	1817	1817	1817	0
456	20241210	130000	229448461	1817	1817	1817	1817	0
457	20241210	125900	229448461	1817	1817	1817	1817	0
458	20241210	125800	229448461	1817	1817	1817	1817	0
459	20241210	125700	229448461	1817	1817	1817	1817	0
460	20241210	125600	229448461	1817	1817	1817	1817	0
461	20241210	125500	229448461	1817	1817	1817	1817	0
462	20241210	125400	229448461	1817	1812	1817	1812	1600
463	20241210	125300	226545486	1813	1806	1814	1806	52
464	20241210	125200	226451419	1806	1806	1806	1806	270
465	20241210	125100	225963799	1816	1806	1816	1806	1001
466	20241210	125000	224155983	1807	1807	1807	1807	3162
467	20241210	124900	218442249	1807	1807	1807	1807	1077
468	20241210	124800	216496110	1817	1817	1817	1817	0
469	20241210	124700	216496110	1817	1817	1817	1817	1
470	20241210	124600	216494293	1807	1807	1807	1807	0
471	20241210	124500	216494293	1807	1807	1807	1807	0
472	20241210	124400	216494293	1807	1808	1808	1807	125
473	20241210	124300	216268409	1808	1808	1808	1808	1
474	20241210	124200	216266601	1807	1807	1807	1807	0
475	20241210	124100	216266601	1807	1807	1807	1807	0
476	20241210	124000	216266601	1807	1807	1807	1807	0
477	20241210	123900	216266601	1807	1807	1807	1807	0
478	20241210	123800	216266601	1807	1807	1807	1807	50
479	20241210	123700	216176251	1818	1818	1818	1818	0
480	20241210	123600	216176251	1818	1818	1818	1818	0
481	20241210	123500	216176251	1818	1818	1818	1818	0
482	20241210	123400	216176251	1818	1818	1818	1818	0
483	20241210	123300	216176251	1818	1818	1818	1818	0
484	20241210	123200	216176251	1818	1818	1818	1818	3
485	20241210	123100	216170797	1816	1816	1816	1816	0
486	20241210	123000	216170797	1816	1810	1816	1810	5364
487	20241210	122900	206459773	1816	1816	1816	1816	0
488	20241210	122800	206459773	1816	1816	1816	1816	0
489	20241210	122700	206459773	1816	1816	1816	1816	0
490	20241210	122600	206459773	1816	1816	1816	1816	0
491	20241210	122500	206459773	1816	1816	1816	1816	0
492	20241210	122400	206459773	1816	1816	1816	1816	0
493	20241210	122300	206459773	1816	1813	1816	1813	2234
494	20241210	122200	202403528	1807	1807	1807	1807	650
495	20241210	122100	201228978	1807	1807	1807	1807	0
496	20241210	122000	201228978	1807	1807	1807	1807	0
497	20241210	121900	201228978	1807	1807	1807	1807	0
498	20241210	121800	201228978	1807	1807	1807	1807	0
499	20241210	121700	201228978	1807	1807	1807	1807	307
500	20241210	121600	200674229	1807	1807	1807	1807	21
501	20241210	121500	200636282	1807	1807	1807	1807	100
502	20241210	121400	200455582	1807	1807	1807	1807	600
503	20241210	121300	199371382	1808	1808	1808	1808	0
504	20241210	121200	199371382	1808	1808	1808	1808	227
505	20241210	121100	198960966	1808	1808	1808	1808	30
506	20241210	121000	198906726	1808	1808	1808	1808	0
507	20241210	120900	198906726	1808	1808	1808	1808	200
508	20241210	120800	198545126	1807	1811	1811	1807	679
509	20241210	120700	197317505	1811	1811	1811	1811	5
510	20241210	120600	197308450	1811	1811	1811	1811	0
511	20241210	120500	197308450	1811	1811	1811	1811	2
512	20241210	120400	197304828	1820	1820	1820	1820	0
513	20241210	120300	197304828	1820	1820	1820	1820	1000
514	20241210	120200	195484828	1820	1820	1821	1820	305
515	20241210	120100	194929727	1820	1820	1820	1820	0
516	20241210	120000	194929727	1820	1820	1820	1820	0
517	20241210	115900	194929727	1820	1818	1820	1818	1466
518	20241210	115800	192262008	1806	1806	1806	1806	0
519	20241210	115700	192262008	1806	1806	1806	1806	100
520	20241210	115600	192081408	1804	1804	1804	1804	0
521	20241210	115500	192081408	1804	1804	1804	1804	0
522	20241210	115400	192081408	1804	1804	1804	1804	0
523	20241210	115300	192081408	1804	1804	1804	1804	0
524	20241210	115200	192081408	1804	1804	1804	1804	2
525	20241210	115100	192077800	1803	1803	1803	1803	0
526	20241210	115000	192077800	1803	1803	1803	1803	0
527	20241210	114900	192077800	1803	1818	1818	1803	7
528	20241210	114800	192065164	1819	1810	1819	1810	501
529	20241210	114700	191155817	1810	1810	1810	1810	0
530	20241210	114600	191155817	1810	1806	1810	1806	720
531	20241210	114500	189852704	1805	1805	1805	1805	0
532	20241210	114400	189852704	1805	1804	1805	1804	157
533	20241210	114300	189569325	1803	1803	1803	1803	1
534	20241210	114200	189567522	1802	1802	1802	1802	1
535	20241210	114100	189565720	1802	1802	1802	1802	0
536	20241210	114000	189565720	1802	1802	1802	1802	2
537	20241210	113900	189562116	1802	1802	1802	1802	0
538	20241210	113800	189562116	1802	1802	1802	1802	401
539	20241210	113700	188839514	1802	1802	1802	1802	555
540	20241210	113600	187839404	1802	1799	1802	1799	779
541	20241210	113500	186437236	1790	1790	1790	1790	0
542	20241210	113400	186437236	1790	1795	1795	1790	190
543	20241210	113300	186096210	1795	1795	1795	1795	16
544	20241210	113200	186067490	1800	1797	1800	1797	2029
545	20241210	113100	182415597	1797	1797	1797	1797	100
546	20241210	113000	182235897	1796	1796	1796	1796	0
547	20241210	112900	182235897	1796	1792	1796	1792	1796
548	20241210	112800	179013116	1793	1791	1793	1791	1021
549	20241210	112700	177183623	1791	1791	1791	1791	20
550	20241210	112600	177147803	1791	1791	1791	1791	0
551	20241210	112500	177147803	1791	1787	1791	1787	2300
552	20241210	112400	173032353	1786	1786	1786	1786	0
553	20241210	112300	173032353	1786	1785	1786	1785	404
554	20241210	112200	172310927	1785	1785	1785	1785	180
555	20241210	112100	171989627	1785	1785	1785	1785	1
556	20241210	112000	171987842	1784	1784	1784	1784	0
557	20241210	111900	171987842	1784	1784	1785	1784	95
558	20241210	111800	171818361	1784	1784	1784	1784	200
559	20241210	111700	171461561	1784	1784	1784	1784	200
560	20241210	111600	171104761	1784	1784	1784	1784	0
561	20241210	111500	171104761	1784	1781	1784	1781	425
562	20241210	111400	170347161	1784	1784	1784	1784	0
563	20241210	111300	170347161	1784	1781	1784	1781	5
564	20241210	111200	170338247	1781	1781	1781	1781	0
565	20241210	111100	170338247	1781	1781	1781	1781	0
566	20241210	111000	170338247	1781	1781	1781	1781	19
567	20241210	110900	170304408	1786	1786	1786	1785	1354
568	20241210	110800	167886364	1786	1786	1786	1786	4
569	20241210	110700	167879220	1786	1786	1786	1786	11
570	20241210	110600	167859574	1785	1785	1785	1785	1098
571	20241210	110500	165899644	1785	1784	1785	1784	358
572	20241210	110400	165260971	1784	1784	1784	1784	1
573	20241210	110300	165259187	1780	1780	1780	1780	0
574	20241210	110200	165259187	1780	1780	1780	1780	200
575	20241210	110100	164903187	1780	1781	1783	1780	2305
576	20241210	110000	160799924	1780	1780	1780	1780	1000
577	20241210	105900	159019924	1785	1785	1785	1785	0
578	20241210	105800	159019924	1785	1785	1785	1785	0
579	20241210	105700	159019924	1785	1785	1785	1785	0
580	20241210	105600	159019924	1785	1785	1785	1785	0
581	20241210	105500	159019924	1785	1785	1785	1785	0
582	20241210	105400	159019924	1785	1785	1785	1785	1
583	20241210	105300	159018139	1783	1783	1783	1783	0
584	20241210	105200	159018139	1783	1783	1783	1783	0
585	20241210	105100	159018139	1783	1783	1783	1783	455
586	20241210	105000	158206874	1783	1783	1783	1783	0
587	20241210	104900	158206874	1783	1781	1783	1781	52
588	20241210	104800	158114188	1781	1780	1781	1780	2
589	20241210	104700	158110627	1781	1778	1781	1778	101
590	20241210	104600	157930749	1781	1781	1781	1781	0
591	20241210	104500	157930749	1781	1781	1781	1781	1
592	20241210	104400	157928968	1774	1774	1774	1774	29
593	20241210	104300	157877522	1786	1786	1786	1786	0
594	20241210	104200	157877522	1786	1786	1786	1786	10
595	20241210	104100	157859662	1787	1787	1787	1787	0
596	20241210	104000	157859662	1787	1787	1787	1787	0
597	20241210	103900	157859662	1787	1786	1787	1786	556
598	20241210	103800	156866490	1786	1786	1786	1786	0
599	20241210	103700	156866490	1786	1780	1786	1780	13783
600	20241210	103600	132290709	1780	1780	1780	1780	0
601	20241210	103500	132290709	1780	1780	1780	1780	0
602	20241210	103400	132290709	1780	1780	1780	1780	110
603	20241210	103300	132094909	1780	1780	1780	1765	8219
604	20241210	103200	117580138	1780	1783	1783	1780	1289
605	20241210	103100	115284005	1783	1783	1783	1782	462
606	20241210	103000	114460578	1783	1782	1783	1782	225
607	20241210	102900	114059406	1782	1782	1782	1782	3
608	20241210	102800	114054060	1765	1780	1783	1765	2155
609	20241210	102700	110222509	1779	1777	1779	1777	1660
610	20241210	102600	107272538	1778	1778	1778	1778	0
611	20241210	102500	107272538	1778	1778	1778	1778	1
612	20241210	102400	107270760	1760	1780	1780	1760	11
613	20241210	102300	107251380	1776	1776	1776	1776	0
614	20241210	102200	107251380	1776	1776	1776	1776	1
615	20241210	102100	107249604	1780	1780	1780	1780	1
616	20241210	102000	107247824	1779	1776	1779	1776	255
617	20241210	101900	106794182	1775	1775	1775	1775	481
618	20241210	101800	105940407	1775	1764	1775	1763	81
619	20241210	101700	105797552	1765	1765	1765	1765	5
620	20241210	101600	105788727	1769	1775	1775	1769	1100
621	20241210	101500	103841627	1779	1779	1779	1779	0
622	20241210	101400	103841627	1779	1779	1779	1779	0
623	20241210	101300	103841627	1779	1778	1779	1778	3000
624	20241210	101200	98505648	1779	1775	1779	1775	5
625	20241210	101100	98496763	1779	1779	1779	1779	0
626	20241210	101000	98496763	1779	1774	1779	1774	100
627	20241210	100900	98318879	1779	1779	1779	1779	0
628	20241210	100800	98318879	1779	1779	1779	1779	60
629	20241210	100700	98212139	1779	1778	1780	1778	263
630	20241210	100600	97744261	1779	1775	1779	1775	5028
631	20241210	100500	88809700	1776	1769	1776	1769	1290
632	20241210	100400	86525459	1770	1758	1770	1758	1069
633	20241210	100300	84643589	1758	1758	1758	1758	2
634	20241210	100200	84640073	1756	1754	1757	1754	80
635	20241210	100100	84499673	1754	1750	1754	1749	2454
636	20241210	100000	80204092	1749	1749	1749	1749	81
637	20241210	095900	80062423	1748	1748	1748	1748	0
638	20241210	095800	80062423	1748	1740	1748	1740	209
639	20241210	095700	79697467	1747	1746	1747	1746	148
640	20241210	095600	79439041	1746	1746	1746	1746	1
641	20241210	095500	79437295	1746	1746	1746	1746	8
642	20241210	095400	79423327	1746	1737	1746	1737	24
643	20241210	095300	79381621	1737	1737	1737	1737	0
644	20241210	095200	79381621	1737	1737	1737	1737	0
645	20241210	095100	79381621	1737	1737	1737	1737	510
646	20241210	095000	78495751	1735	1742	1744	1735	610
647	20241210	094900	77432578	1743	1743	1743	1743	0
648	20241210	094800	77432578	1743	1741	1743	1741	3
649	20241210	094700	77427352	1734	1734	1734	1734	1
650	20241210	094600	77425618	1734	1734	1734	1734	21
651	20241210	094500	77389204	1734	1749	1749	1734	1003
652	20241210	094400	75649957	1750	1750	1750	1750	5
653	20241210	094300	75641207	1750	1743	1750	1743	2654
654	20241210	094200	71013901	1743	1743	1743	1743	14
655	20241210	094100	70989499	1744	1744	1744	1744	0
656	20241210	094000	70989499	1744	1744	1744	1744	0
657	20241210	093900	70989499	1744	1744	1744	1744	0
658	20241210	093800	70989499	1744	1744	1744	1744	1
659	20241210	093700	70987755	1733	1744	1744	1733	120
660	20241210	093600	70779555	1744	1744	1744	1744	320
661	20241210	093500	70221475	1744	1733	1744	1733	509
662	20241210	093400	69339367	1744	1734	1744	1734	11665
663	20241210	093300	49055544	1733	1731	1733	1730	3801
664	20241210	093200	42470312	1731	1730	1731	1730	540
665	20241210	093100	41536012	1734	1734	1734	1734	0
666	20241210	093000	41536012	1734	1734	1734	1734	0
667	20241210	092900	41536012	1734	1734	1734	1734	20
668	20241210	092800	41501332	1735	1735	1735	1735	0
669	20241210	092700	41501332	1735	1735	1735	1735	27
670	20241210	092600	41454487	1735	1735	1735	1735	1
671	20241210	092500	41452752	1735	1734	1735	1734	4
672	20241210	092400	41445815	1711	1728	1736	1711	303
673	20241210	092300	40920044	1730	1724	1737	1724	673
674	20241210	092200	39758453	1724	1725	1725	1724	1028
675	20241210	092100	37985181	1725	1727	1727	1725	513
676	20241210	092000	37100240	1740	1740	1740	1740	700
677	20241210	091900	35882240	1740	1740	1740	1740	1
678	20241210	091800	35880500	1741	1741	1741	1741	0
679	20241210	091700	35880500	1741	1741	1741	1741	0
680	20241210	091600	35880500	1741	1742	1742	1727	303
681	20241210	091500	35357176	1735	1727	1742	1727	36
682	20241210	091400	35294829	1743	1743	1743	1743	0
683	20241210	091300	35294829	1743	1727	1743	1727	501
684	20241210	091200	34429586	1727	1725	1744	1725	5379
685	20241210	091100	25123679	1727	1725	1727	1725	1828
686	20241210	091000	21968723	1725	1725	1725	1725	0
687	20241210	090900	21968723	1725	1710	1725	1710	1050
688	20241210	090800	20164973	1725	1725	1726	1725	2575
689	20241210	090700	15722523	1725	1727	1728	1725	405
690	20241210	090600	15023023	1730	1730	1730	1730	19
691	20241210	090500	14990153	1730	1730	1730	1730	25
692	20241210	090400	14946903	1730	1732	1732	1700	406
693	20241210	090300	14255940	1731	1710	1731	1710	926
694	20241210	090200	12663765	1709	1700	1709	1699	3610
695	20241210	090100	6523759	1699	1683	1699	1683	628
696	20241210	090000	5456937	1682	1669	1682	1669	2968