KissMeData/087260/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	200200	487135827	1894	1894	1894	1894	6607
3	20241210	200100	487135827	1894	1894	1894	1894	0
4	20241210	200000	487135827	1894	1894	1894	1894	0
5	20241210	195900	487135827	1894	1894	1894	1894	0
6	20241210	195800	487135827	1894	1894	1894	1894	0
7	20241210	195700	487135827	1894	1894	1894	1894	0
8	20241210	195600	487135827	1894	1894	1894	1894	0
9	20241210	195500	487135827	1894	1894	1894	1894	0
10	20241210	195400	487135827	1894	1894	1894	1894	0
11	20241210	195300	487135827	1894	1894	1894	1894	0
12	20241210	195200	487135827	1894	1894	1894	1894	0
13	20241210	195100	487135827	1894	1894	1894	1894	0
14	20241210	195000	487135827	1894	1894	1894	1894	0
15	20241210	194900	487135827	1894	1894	1894	1894	0
16	20241210	194800	487135827	1894	1894	1894	1894	0
17	20241210	194700	487135827	1894	1894	1894	1894	0
18	20241210	194600	487135827	1894	1894	1894	1894	0
19	20241210	194500	487135827	1894	1894	1894	1894	0
20	20241210	194400	487135827	1894	1894	1894	1894	0
21	20241210	194300	487135827	1894	1894	1894	1894	0
22	20241210	194200	487135827	1894	1894	1894	1894	0
23	20241210	194100	487135827	1894	1894	1894	1894	0
24	20241210	194000	487135827	1894	1894	1894	1894	0
25	20241210	193900	487135827	1894	1894	1894	1894	0
26	20241210	193800	487135827	1894	1894	1894	1894	0
27	20241210	193700	487135827	1894	1894	1894	1894	0
28	20241210	193600	487135827	1894	1894	1894	1894	0
29	20241210	193500	487135827	1894	1894	1894	1894	0
30	20241210	193400	487135827	1894	1894	1894	1894	0
31	20241210	193300	487135827	1894	1894	1894	1894	0
32	20241210	193200	487135827	1894	1894	1894	1894	6607
33	20241210	193100	487135827	1894	1894	1894	1894	0
34	20241210	193000	487135827	1894	1894	1894	1894	0
35	20241210	192900	487135827	1894	1894	1894	1894	0
36	20241210	192800	487135827	1894	1894	1894	1894	0
37	20241210	192700	487135827	1894	1894	1894	1894	0
38	20241210	192600	487135827	1894	1894	1894	1894	0
39	20241210	192500	487135827	1894	1894	1894	1894	0
40	20241210	192400	487135827	1894	1894	1894	1894	0
41	20241210	192300	487135827	1894	1894	1894	1894	0
42	20241210	192200	487135827	1894	1894	1894	1894	0
43	20241210	192100	487135827	1894	1894	1894	1894	0
44	20241210	192000	487135827	1894	1894	1894	1894	0
45	20241210	191900	487135827	1894	1894	1894	1894	0
46	20241210	191800	487135827	1894	1894	1894	1894	0
47	20241210	191700	487135827	1894	1894	1894	1894	0
48	20241210	191600	487135827	1894	1894	1894	1894	0
49	20241210	191500	487135827	1894	1894	1894	1894	0
50	20241210	191400	487135827	1894	1894	1894	1894	0
51	20241210	191300	487135827	1894	1894	1894	1894	0
52	20241210	191200	487135827	1894	1894	1894	1894	0
53	20241210	191100	487135827	1894	1894	1894	1894	0
54	20241210	191000	487135827	1894	1894	1894	1894	0
55	20241210	190900	487135827	1894	1894	1894	1894	0
56	20241210	190800	487135827	1894	1894	1894	1894	0
57	20241210	190700	487135827	1894	1894	1894	1894	0
58	20241210	190600	487135827	1894	1894	1894	1894	0
59	20241210	190500	487135827	1894	1894	1894	1894	0
60	20241210	190400	487135827	1894	1894	1894	1894	0
61	20241210	190300	487135827	1894	1894	1894	1894	0
62	20241210	190200	487135827	1894	1894	1894	1894	6607
63	20241210	190100	487135827	1894	1894	1894	1894	0
64	20241210	190000	487135827	1894	1894	1894	1894	0
65	20241210	185900	487135827	1894	1894	1894	1894	0
66	20241210	185800	487135827	1894	1894	1894	1894	0
67	20241210	185700	487135827	1894	1894	1894	1894	0
68	20241210	185600	487135827	1894	1894	1894	1894	0
69	20241210	185500	487135827	1894	1894	1894	1894	0
70	20241210	185400	487135827	1894	1894	1894	1894	0
71	20241210	185300	487135827	1894	1894	1894	1894	0
72	20241210	185200	487135827	1894	1894	1894	1894	0
73	20241210	185100	487135827	1894	1894	1894	1894	0
74	20241210	185000	487135827	1894	1894	1894	1894	0
75	20241210	184900	487135827	1894	1894	1894	1894	0
76	20241210	184800	487135827	1894	1894	1894	1894	0
77	20241210	184700	487135827	1894	1894	1894	1894	0
78	20241210	184600	487135827	1894	1894	1894	1894	0
79	20241210	184500	487135827	1894	1894	1894	1894	0
80	20241210	184400	487135827	1894	1894	1894	1894	0
81	20241210	184300	487135827	1894	1894	1894	1894	0
82	20241210	184200	487135827	1894	1894	1894	1894	0
83	20241210	184100	487135827	1894	1894	1894	1894	0
84	20241210	184000	487135827	1894	1894	1894	1894	0
85	20241210	183900	487135827	1894	1894	1894	1894	0
86	20241210	183800	487135827	1894	1894	1894	1894	0
87	20241210	183700	487135827	1894	1894	1894	1894	0
88	20241210	183600	487135827	1894	1894	1894	1894	0
89	20241210	183500	487135827	1894	1894	1894	1894	0
90	20241210	183400	487135827	1894	1894	1894	1894	0
91	20241210	183300	487135827	1894	1894	1894	1894	0
92	20241210	183200	487135827	1894	1894	1894	1894	6607
93	20241210	183100	487135827	1894	1894	1894	1894	0
94	20241210	183000	487135827	1894	1894	1894	1894	0
95	20241210	182900	487135827	1894	1894	1894	1894	0
96	20241210	182800	487135827	1894	1894	1894	1894	0
97	20241210	182700	487135827	1894	1894	1894	1894	0
98	20241210	182600	487135827	1894	1894	1894	1894	0
99	20241210	182500	487135827	1894	1894	1894	1894	0
100	20241210	182400	487135827	1894	1894	1894	1894	0
101	20241210	182300	487135827	1894	1894	1894	1894	0
102	20241210	182200	487135827	1894	1894	1894	1894	0
103	20241210	182100	487135827	1894	1894	1894	1894	0
104	20241210	182000	487135827	1894	1894	1894	1894	0
105	20241210	181900	487135827	1894	1894	1894	1894	0
106	20241210	181800	487135827	1894	1894	1894	1894	0
107	20241210	181700	487135827	1894	1894	1894	1894	0
108	20241210	181600	487135827	1894	1894	1894	1894	0
109	20241210	181500	487135827	1894	1894	1894	1894	0
110	20241210	181400	487135827	1894	1894	1894	1894	0
111	20241210	181300	487135827	1894	1894	1894	1894	0
112	20241210	181200	487135827	1894	1894	1894	1894	0
113	20241210	181100	487135827	1894	1894	1894	1894	0
114	20241210	181000	487135827	1894	1894	1894	1894	0
115	20241210	180900	487135827	1894	1894	1894	1894	0
116	20241210	180800	487135827	1894	1894	1894	1894	0
117	20241210	180700	487135827	1894	1894	1894	1894	0
118	20241210	180600	487135827	1894	1894	1894	1894	0
119	20241210	180500	487135827	1894	1894	1894	1894	0
120	20241210	180400	487135827	1894	1894	1894	1894	0
121	20241210	180300	487135827	1894	1894	1894	1894	0
122	20241210	180200	487135827	1894	1894	1894	1894	6607
123	20241210	180100	487135827	1894	1894	1894	1894	0
124	20241210	180000	487135827	1894	1894	1894	1894	0
125	20241210	175900	487135827	1894	1894	1894	1894	0
126	20241210	175800	487135827	1894	1894	1894	1894	0
127	20241210	175700	487135827	1894	1894	1894	1894	0
128	20241210	175600	487135827	1894	1894	1894	1894	0
129	20241210	175500	487135827	1894	1894	1894	1894	0
130	20241210	175400	487135827	1894	1894	1894	1894	0
131	20241210	175300	487135827	1894	1894	1894	1894	0
132	20241210	175200	487135827	1894	1894	1894	1894	0
133	20241210	175100	487135827	1894	1894	1894	1894	0
134	20241210	175000	487135827	1894	1894	1894	1894	0
135	20241210	174900	487135827	1894	1894	1894	1894	0
136	20241210	174800	487135827	1894	1894	1894	1894	0
137	20241210	174700	487135827	1894	1894	1894	1894	0
138	20241210	174600	487135827	1894	1894	1894	1894	0
139	20241210	174500	487135827	1894	1894	1894	1894	0
140	20241210	174400	487135827	1894	1894	1894	1894	0
141	20241210	174300	487135827	1894	1894	1894	1894	0
142	20241210	174200	487135827	1894	1894	1894	1894	0
143	20241210	174100	487135827	1894	1894	1894	1894	0
144	20241210	174000	487135827	1894	1894	1894	1894	0
145	20241210	173900	487135827	1894	1894	1894	1894	0
146	20241210	173800	487135827	1894	1894	1894	1894	0
147	20241210	173700	487135827	1894	1894	1894	1894	0
148	20241210	173600	487135827	1894	1894	1894	1894	0
149	20241210	173500	487135827	1894	1894	1894	1894	0
150	20241210	173400	487135827	1894	1894	1894	1894	0
151	20241210	173300	487135827	1894	1894	1894	1894	0
152	20241210	173200	487135827	1894	1894	1894	1894	6607
153	20241210	173100	487135827	1894	1894	1894	1894	0
154	20241210	173000	487135827	1894	1894	1894	1894	0
155	20241210	172900	487135827	1894	1894	1894	1894	0
156	20241210	172800	487135827	1894	1894	1894	1894	0
157	20241210	172700	487135827	1894	1894	1894	1894	0
158	20241210	172600	487135827	1894	1894	1894	1894	0
159	20241210	172500	487135827	1894	1894	1894	1894	0
160	20241210	172400	487135827	1894	1894	1894	1894	0
161	20241210	172300	487135827	1894	1894	1894	1894	0
162	20241210	172200	487135827	1894	1894	1894	1894	0
163	20241210	172100	487135827	1894	1894	1894	1894	0
164	20241210	172000	487135827	1894	1894	1894	1894	0
165	20241210	171900	487135827	1894	1894	1894	1894	0
166	20241210	171800	487135827	1894	1894	1894	1894	0
167	20241210	171700	487135827	1894	1894	1894	1894	0
168	20241210	171600	487135827	1894	1894	1894	1894	0
169	20241210	171500	487135827	1894	1894	1894	1894	0
170	20241210	171400	487135827	1894	1894	1894	1894	0
171	20241210	171300	487135827	1894	1894	1894	1894	0
172	20241210	171200	487135827	1894	1894	1894	1894	0
173	20241210	171100	487135827	1894	1894	1894	1894	0
174	20241210	171000	487135827	1894	1894	1894	1894	0
175	20241210	170900	487135827	1894	1894	1894	1894	0
176	20241210	170800	487135827	1894	1894	1894	1894	0
177	20241210	170700	487135827	1894	1894	1894	1894	0
178	20241210	170600	487135827	1894	1894	1894	1894	0
179	20241210	170500	487135827	1894	1894	1894	1894	0
180	20241210	170400	487135827	1894	1894	1894	1894	0
181	20241210	170300	487135827	1894	1894	1894	1894	0
182	20241210	170200	487135827	1894	1894	1894	1894	6607
183	20241210	170100	487135827	1894	1894	1894	1894	0
184	20241210	170000	487135827	1894	1894	1894	1894	0
185	20241210	165900	487135827	1894	1894	1894	1894	0
186	20241210	165800	487135827	1894	1894	1894	1894	0
187	20241210	165700	487135827	1894	1894	1894	1894	0
188	20241210	165600	487135827	1894	1894	1894	1894	0
189	20241210	165500	487135827	1894	1894	1894	1894	0
190	20241210	165400	487135827	1894	1894	1894	1894	0
191	20241210	165300	487135827	1894	1894	1894	1894	0
192	20241210	165200	487135827	1894	1894	1894	1894	0
193	20241210	165100	487135827	1894	1894	1894	1894	0
194	20241210	165000	487135827	1894	1894	1894	1894	0
195	20241210	164900	487135827	1894	1894	1894	1894	0
196	20241210	164800	487135827	1894	1894	1894	1894	0
197	20241210	164700	487135827	1894	1894	1894	1894	0
198	20241210	164600	487135827	1894	1894	1894	1894	0
199	20241210	164500	487135827	1894	1894	1894	1894	0
200	20241210	164400	487135827	1894	1894	1894	1894	0
201	20241210	164300	487135827	1894	1894	1894	1894	0
202	20241210	164200	487135827	1894	1894	1894	1894	0
203	20241210	164100	487135827	1894	1894	1894	1894	0
204	20241210	164000	487135827	1894	1894	1894	1894	0
205	20241210	163900	487135827	1894	1894	1894	1894	0
206	20241210	163800	487135827	1894	1894	1894	1894	0
207	20241210	163700	487135827	1894	1894	1894	1894	0
208	20241210	163600	487135827	1894	1894	1894	1894	0
209	20241210	163500	487135827	1894	1894	1894	1894	0
210	20241210	163400	487135827	1894	1894	1894	1894	0
211	20241210	163300	487135827	1894	1894	1894	1894	0
212	20241210	163200	487135827	1894	1894	1894	1894	6607
213	20241210	163100	487135827	1894	1894	1894	1894	0
214	20241210	163000	487135827	1894	1894	1894	1894	0
215	20241210	162900	487135827	1894	1894	1894	1894	0
216	20241210	162800	487135827	1894	1894	1894	1894	0
217	20241210	162700	487135827	1894	1894	1894	1894	0
218	20241210	162600	487135827	1894	1894	1894	1894	0
219	20241210	162500	487135827	1894	1894	1894	1894	0
220	20241210	162400	487135827	1894	1894	1894	1894	0
221	20241210	162300	487135827	1894	1894	1894	1894	0
222	20241210	162200	487135827	1894	1894	1894	1894	0
223	20241210	162100	487135827	1894	1894	1894	1894	0
224	20241210	162000	487135827	1894	1894	1894	1894	0
225	20241210	161900	487135827	1894	1894	1894	1894	0
226	20241210	161800	487135827	1894	1894	1894	1894	0
227	20241210	161700	487135827	1894	1894	1894	1894	0
228	20241210	161600	487135827	1894	1894	1894	1894	0
229	20241210	161500	487135827	1894	1894	1894	1894	0
230	20241210	161400	487135827	1894	1894	1894	1894	0
231	20241210	161300	487135827	1894	1894	1894	1894	0
232	20241210	161200	487135827	1894	1894	1894	1894	0
233	20241210	161100	487135827	1894	1894	1894	1894	0
234	20241210	161000	487135827	1894	1894	1894	1894	0
235	20241210	160900	487135827	1894	1894	1894	1894	0
236	20241210	160800	487135827	1894	1894	1894	1894	0
237	20241210	160700	487135827	1894	1894	1894	1894	0
238	20241210	160600	487135827	1894	1894	1894	1894	0
239	20241210	160500	487135827	1894	1894	1894	1894	0
240	20241210	160400	487135827	1894	1894	1894	1894	0
241	20241210	160300	487135827	1894	1894	1894	1894	0
242	20241210	160200	487135827	1894	1894	1894	1894	6607
243	20241210	160100	487135827	1894	1894	1894	1894	0
244	20241210	160000	487135827	1894	1894	1894	1894	0
245	20241210	155900	487135827	1894	1894	1894	1894	0
246	20241210	155800	487135827	1894	1894	1894	1894	0
247	20241210	155700	487135827	1894	1894	1894	1894	0
248	20241210	155600	487135827	1894	1894	1894	1894	0
249	20241210	155500	487135827	1894	1894	1894	1894	0
250	20241210	155400	487135827	1894	1894	1894	1894	0
251	20241210	155300	487135827	1894	1894	1894	1894	0
252	20241210	155200	487135827	1894	1894	1894	1894	0
253	20241210	155100	487135827	1894	1894	1894	1894	0
254	20241210	155000	487135827	1894	1894	1894	1894	0
255	20241210	154900	487135827	1894	1894	1894	1894	0
256	20241210	154800	487135827	1894	1894	1894	1894	0
257	20241210	154700	487135827	1894	1894	1894	1894	0
258	20241210	154600	487135827	1894	1894	1894	1894	0
259	20241210	154500	487135827	1894	1894	1894	1894	0
260	20241210	154400	487135827	1894	1894	1894	1894	0
261	20241210	154300	487135827	1894	1894	1894	1894	0
262	20241210	154200	487135827	1894	1894	1894	1894	0
263	20241210	154100	487135827	1894	1894	1894	1894	0
264	20241210	154000	487135827	1894	1894	1894	1894	0
265	20241210	153900	487135827	1894	1894	1894	1894	0
266	20241210	153800	487135827	1894	1894	1894	1894	0
267	20241210	153700	487135827	1894	1894	1894	1894	0
268	20241210	153600	487135827	1894	1894	1894	1894	0
269	20241210	153500	487135827	1894	1894	1894	1894	0
270	20241210	153400	487135827	1894	1894	1894	1894	0
271	20241210	153300	487135827	1894	1894	1894	1894	0
272	20241210	153200	487135827	1894	1894	1894	1894	6607
273	20241210	153100	487135827	1894	1894	1894	1894	0
274	20241210	153000	487135827	1894	1894	1894	1894	6607
275	20241210	152900	474622169	1883	1883	1883	1883	0
276	20241210	152800	474622169	1883	1883	1883	1883	0
277	20241210	152700	474622169	1883	1883	1883	1883	0
278	20241210	152600	474622169	1883	1883	1883	1883	0
279	20241210	152500	474622169	1883	1883	1883	1883	0
280	20241210	152400	474622169	1883	1883	1883	1883	0
281	20241210	152300	474622169	1883	1883	1883	1883	0
282	20241210	152200	474622169	1883	1883	1883	1883	0
283	20241210	152100	474622169	1883	1883	1883	1883	0
284	20241210	152000	474622169	1883	1883	1883	1883	0
285	20241210	151900	474622169	1883	1883	1883	1883	0
286	20241210	151800	474622169	1883	1883	1883	1883	100
287	20241210	151700	474433869	1884	1884	1884	1884	0
288	20241210	151600	474433869	1884	1884	1884	1884	0
289	20241210	151500	474433869	1884	1884	1884	1884	1883
290	20241210	151400	470886297	1884	1884	1884	1884	1
291	20241210	151300	470884413	1882	1884	1884	1882	371
292	20241210	151200	470185600	1885	1885	1885	1885	6000
293	20241210	151100	458875600	1892	1892	1892	1892	0
294	20241210	151000	458875600	1892	1886	1892	1885	1001
295	20241210	150900	456988320	1893	1891	1893	1891	358
296	20241210	150800	456311210	1885	1885	1885	1885	0
297	20241210	150700	456311210	1885	1885	1885	1885	1
298	20241210	150600	456309325	1890	1889	1890	1885	3018
299	20241210	150500	450608433	1886	1886	1886	1886	32
300	20241210	150400	450548081	1889	1889	1889	1889	100
301	20241210	150300	450359181	1890	1890	1890	1890	0
302	20241210	150200	450359181	1890	1890	1890	1890	0
303	20241210	150100	450359181	1890	1890	1890	1890	0
304	20241210	150000	450359181	1890	1890	1890	1890	0
305	20241210	145900	450359181	1890	1890	1890	1890	0
306	20241210	145800	450359181	1890	1890	1890	1890	1
307	20241210	145700	450357291	1890	1890	1890	1890	22
308	20241210	145600	450315711	1886	1889	1889	1886	106
309	20241210	145500	450115720	1890	1890	1890	1890	0
310	20241210	145400	450115720	1890	1890	1890	1890	0
311	20241210	145300	450115720	1890	1891	1891	1886	11
312	20241210	145200	450094960	1887	1887	1887	1887	0
313	20241210	145100	450094960	1887	1887	1887	1887	0
314	20241210	145000	450094960	1887	1887	1887	1887	0
315	20241210	144900	450094960	1887	1887	1887	1887	0
316	20241210	144800	450094960	1887	1887	1887	1887	72
317	20241210	144700	449959096	1892	1892	1892	1892	0
318	20241210	144600	449959096	1892	1892	1892	1892	0
319	20241210	144500	449959096	1892	1892	1892	1892	0
320	20241210	144400	449959096	1892	1892	1892	1892	0
321	20241210	144300	449959096	1892	1892	1892	1892	0
322	20241210	144200	449959096	1892	1892	1892	1892	0
323	20241210	144100	449959096	1892	1892	1892	1892	347
324	20241210	144000	449302572	1892	1892	1892	1892	0
325	20241210	143900	449302572	1892	1892	1892	1892	150
326	20241210	143800	449018772	1892	1894	1894	1892	160
327	20241210	143700	448715748	1894	1892	1895	1892	2357
328	20241210	143600	444250993	1892	1891	1892	1891	122
329	20241210	143500	444020271	1890	1890	1890	1890	0
330	20241210	143400	444020271	1890	1890	1890	1890	1015
331	20241210	143300	442101921	1890	1890	1890	1890	0
332	20241210	143200	442101921	1890	1890	1890	1890	0
333	20241210	143100	442101921	1890	1890	1890	1890	0
334	20241210	143000	442101921	1890	1890	1890	1890	3204
335	20241210	142900	436046361	1889	1885	1889	1885	1231
336	20241210	142800	433725427	1886	1886	1886	1886	0
337	20241210	142700	433725427	1886	1883	1886	1883	100
338	20241210	142600	433536867	1881	1881	1883	1881	192
339	20241210	142500	433175713	1881	1881	1881	1881	1
340	20241210	142400	433173832	1881	1883	1883	1881	53
341	20241210	142300	433074129	1883	1883	1883	1883	0
342	20241210	142200	433074129	1883	1883	1883	1883	1
343	20241210	142100	433072246	1881	1881	1881	1881	0
344	20241210	142000	433072246	1881	1883	1886	1881	86
345	20241210	141900	432910186	1882	1882	1882	1882	228
346	20241210	141800	432481090	1881	1881	1881	1881	151
347	20241210	141700	432197059	1881	1881	1881	1881	0
348	20241210	141600	432197059	1881	1881	1881	1881	0
349	20241210	141500	432197059	1881	1881	1881	1881	70
350	20241210	141400	432065389	1881	1881	1881	1881	500
351	20241210	141300	431124889	1881	1881	1881	1881	0
352	20241210	141200	431124889	1881	1879	1881	1879	1789
353	20241210	141100	427760905	1880	1880	1880	1880	29
354	20241210	141000	427706385	1879	1879	1879	1879	5
355	20241210	140900	427696990	1877	1877	1877	1877	0
356	20241210	140800	427696990	1877	1877	1877	1877	0
357	20241210	140700	427696990	1877	1877	1877	1877	0
358	20241210	140600	427696990	1877	1877	1877	1877	0
359	20241210	140500	427696990	1877	1877	1877	1877	0
360	20241210	140400	427696990	1877	1877	1877	1877	0
361	20241210	140300	427696990	1877	1877	1877	1877	0
362	20241210	140200	427696990	1877	1880	1880	1877	30
363	20241210	140100	427640630	1881	1881	1881	1881	0
364	20241210	140000	427640630	1881	1881	1881	1881	0
365	20241210	135900	427640630	1881	1881	1881	1881	0
366	20241210	135800	427640630	1881	1880	1881	1880	22
367	20241210	135700	427599269	1880	1880	1880	1880	832
368	20241210	135600	426035109	1880	1879	1880	1879	1935
369	20241210	135500	422397364	1866	1866	1866	1866	500
370	20241210	135400	421464364	1879	1879	1879	1879	661
371	20241210	135300	420222345	1878	1877	1878	1877	260
372	20241210	135200	419734160	1876	1876	1876	1876	166
373	20241210	135100	419422744	1876	1876	1876	1876	7
374	20241210	135000	419409612	1865	1865	1865	1865	0
375	20241210	134900	419409612	1865	1865	1865	1865	0
376	20241210	134800	419409612	1865	1865	1865	1865	0
377	20241210	134700	419409612	1865	1865	1865	1865	60
378	20241210	134600	419297712	1865	1873	1875	1865	1122
379	20241210	134500	417194506	1865	1865	1865	1865	0
380	20241210	134400	417194506	1865	1865	1865	1865	50
381	20241210	134300	417101256	1865	1865	1865	1865	0
382	20241210	134200	417101256	1865	1865	1865	1865	0
383	20241210	134100	417101256	1865	1865	1865	1865	50
384	20241210	134000	417008006	1865	1865	1865	1865	0
385	20241210	133900	417008006	1865	1865	1865	1865	42
386	20241210	133800	416929676	1862	1862	1862	1862	0
387	20241210	133700	416929676	1862	1862	1862	1862	0
388	20241210	133600	416929676	1862	1862	1862	1862	0
389	20241210	133500	416929676	1862	1862	1862	1862	0
390	20241210	133400	416929676	1862	1862	1862	1862	0
391	20241210	133300	416929676	1862	1862	1862	1862	0
392	20241210	133200	416929676	1862	1862	1862	1862	2
393	20241210	133100	416925952	1862	1862	1862	1862	2
394	20241210	133000	416922228	1874	1874	1874	1874	0
395	20241210	132900	416922228	1874	1874	1874	1874	0
396	20241210	132800	416922228	1874	1862	1874	1862	501
397	20241210	132700	415989354	1875	1863	1875	1861	766
398	20241210	132600	414560432	1862	1862	1862	1862	0
399	20241210	132500	414560432	1862	1862	1862	1862	0
400	20241210	132400	414560432	1862	1862	1862	1862	106
401	20241210	132300	414363060	1861	1861	1861	1861	0
402	20241210	132200	414363060	1861	1861	1861	1861	89
403	20241210	132100	414197431	1861	1862	1862	1861	220
404	20241210	132000	413787974	1871	1870	1871	1870	1961
405	20241210	131900	410119522	1861	1861	1861	1861	58
406	20241210	131800	410011584	1870	1870	1870	1870	0
407	20241210	131700	410011584	1870	1870	1870	1870	0
408	20241210	131600	410011584	1870	1869	1870	1869	1362
409	20241210	131500	407465076	1869	1869	1869	1869	65
410	20241210	131400	407343591	1869	1869	1869	1869	0
411	20241210	131300	407343591	1869	1869	1869	1869	0
412	20241210	131200	407343591	1869	1869	1869	1869	10
413	20241210	131100	407324901	1869	1869	1869	1869	575
414	20241210	131000	406250226	1869	1869	1869	1869	0
415	20241210	130900	406250226	1869	1869	1869	1869	0
416	20241210	130800	406250226	1869	1869	1869	1869	0
417	20241210	130700	406250226	1869	1869	1869	1869	0
418	20241210	130600	406250226	1869	1869	1869	1869	81
419	20241210	130500	406098837	1868	1868	1868	1868	0
420	20241210	130400	406098837	1868	1865	1868	1865	812
421	20241210	130300	404582634	1856	1856	1856	1856	0
422	20241210	130200	404582634	1856	1856	1856	1856	0
423	20241210	130100	404582634	1856	1864	1865	1856	202
424	20241210	130000	404206301	1864	1864	1864	1864	1
425	20241210	125900	404204437	1864	1864	1864	1864	0
426	20241210	125800	404204437	1864	1864	1864	1864	0
427	20241210	125700	404204437	1864	1864	1864	1864	0
428	20241210	125600	404204437	1864	1864	1864	1864	0
429	20241210	125500	404204437	1864	1864	1864	1864	0
430	20241210	125400	404204437	1864	1864	1864	1864	10
431	20241210	125300	404185797	1854	1854	1854	1854	0
432	20241210	125200	404185797	1854	1854	1854	1854	0
433	20241210	125100	404185797	1854	1854	1854	1854	0
434	20241210	125000	404185797	1854	1854	1854	1854	0
435	20241210	124900	404185797	1854	1854	1854	1854	0
436	20241210	124800	404185797	1854	1854	1854	1854	0
437	20241210	124700	404185797	1854	1854	1854	1854	100
438	20241210	124600	404000397	1863	1863	1863	1863	100
439	20241210	124500	403814097	1864	1864	1864	1864	0
440	20241210	124400	403814097	1864	1864	1864	1864	0
441	20241210	124300	403814097	1864	1864	1864	1864	0
442	20241210	124200	403814097	1864	1864	1864	1864	0
443	20241210	124100	403814097	1864	1864	1864	1864	0
444	20241210	124000	403814097	1864	1864	1864	1864	5
445	20241210	123900	403804777	1864	1864	1864	1864	0
446	20241210	123800	403804777	1864	1864	1864	1864	0
447	20241210	123700	403804777	1864	1864	1864	1864	492
448	20241210	123600	402887689	1863	1863	1863	1863	0
449	20241210	123500	402887689	1863	1862	1863	1862	334
450	20241210	123400	402265771	1862	1862	1862	1862	47
451	20241210	123300	402178257	1862	1862	1862	1862	1
452	20241210	123200	402176395	1855	1855	1855	1855	0
453	20241210	123100	402176395	1855	1855	1855	1855	0
454	20241210	123000	402176395	1855	1855	1855	1855	100
455	20241210	122900	401990895	1853	1853	1853	1853	0
456	20241210	122800	401990895	1853	1853	1853	1853	10
457	20241210	122700	401972365	1854	1854	1854	1854	0
458	20241210	122600	401972365	1854	1854	1854	1854	0
459	20241210	122500	401972365	1854	1854	1854	1854	0
460	20241210	122400	401972365	1854	1854	1854	1854	0
461	20241210	122300	401972365	1854	1854	1854	1854	0
462	20241210	122200	401972365	1854	1854	1854	1854	0
463	20241210	122100	401972365	1854	1854	1854	1854	0
464	20241210	122000	401972365	1854	1854	1854	1854	0
465	20241210	121900	401972365	1854	1854	1854	1854	11
466	20241210	121800	401951971	1856	1856	1856	1856	30
467	20241210	121700	401896291	1856	1856	1856	1856	5
468	20241210	121600	401887011	1856	1856	1856	1856	18
469	20241210	121500	401853603	1856	1857	1857	1856	124
470	20241210	121400	401623445	1856	1858	1858	1856	402
471	20241210	121300	400876584	1858	1860	1860	1858	768
472	20241210	121200	399448246	1860	1860	1860	1860	6
473	20241210	121100	399437086	1860	1861	1861	1860	74
474	20241210	121000	399299441	1862	1862	1862	1862	0
475	20241210	120900	399299441	1862	1864	1864	1862	225
476	20241210	120800	398880286	1864	1864	1864	1864	0
477	20241210	120700	398880286	1864	1868	1868	1864	950
478	20241210	120600	397106674	1868	1869	1872	1867	122
479	20241210	120500	396878773	1873	1873	1873	1873	0
480	20241210	120400	396878773	1873	1873	1873	1873	0
481	20241210	120300	396878773	1873	1873	1873	1873	0
482	20241210	120200	396878773	1873	1873	1873	1873	0
483	20241210	120100	396878773	1873	1873	1873	1873	0
484	20241210	120000	396878773	1873	1873	1873	1873	0
485	20241210	115900	396878773	1873	1873	1873	1873	0
486	20241210	115800	396878773	1873	1873	1873	1873	0
487	20241210	115700	396878773	1873	1873	1873	1873	0
488	20241210	115600	396878773	1873	1873	1873	1873	1
489	20241210	115500	396876900	1874	1874	1874	1874	0
490	20241210	115400	396876900	1874	1874	1874	1874	13
491	20241210	115300	396852538	1874	1874	1874	1874	1
492	20241210	115200	396850664	1870	1870	1870	1870	0
493	20241210	115100	396850664	1870	1870	1870	1870	0
494	20241210	115000	396850664	1870	1870	1870	1870	0
495	20241210	114900	396850664	1870	1872	1872	1870	114
496	20241210	114800	396637441	1872	1872	1872	1872	0
497	20241210	114700	396637441	1872	1872	1872	1872	0
498	20241210	114600	396637441	1872	1872	1872	1872	0
499	20241210	114500	396637441	1872	1872	1872	1872	0
500	20241210	114400	396637441	1872	1872	1872	1872	2
501	20241210	114300	396633697	1872	1872	1872	1872	1
502	20241210	114200	396631825	1872	1876	1876	1872	679
503	20241210	114100	395359487	1876	1876	1876	1876	2
504	20241210	114000	395355735	1876	1876	1876	1876	0
505	20241210	113900	395355735	1876	1876	1876	1876	2
506	20241210	113800	395351983	1874	1874	1874	1874	0
507	20241210	113700	395351983	1874	1874	1874	1874	0
508	20241210	113600	395351983	1874	1874	1874	1874	25
509	20241210	113500	395305133	1877	1877	1878	1877	432
510	20241210	113400	394494207	1877	1877	1877	1877	100
511	20241210	113300	394306507	1875	1874	1875	1874	11
512	20241210	113200	394285883	1874	1877	1878	1874	808
513	20241210	113100	392771327	1875	1870	1875	1870	4870
514	20241210	113000	383664202	1869	1869	1869	1869	24
515	20241210	112900	383619346	1869	1867	1869	1867	1309
516	20241210	112800	381173865	1867	1868	1868	1867	390
517	20241210	112700	380445458	1860	1860	1860	1860	0
518	20241210	112600	380445458	1860	1860	1860	1860	0
519	20241210	112500	380445458	1860	1860	1860	1860	0
520	20241210	112400	380445458	1860	1862	1862	1860	401
521	20241210	112300	379699466	1865	1865	1865	1865	0
522	20241210	112200	379699466	1865	1865	1865	1865	0
523	20241210	112100	379699466	1865	1864	1865	1864	2838
524	20241210	112000	374409410	1862	1862	1862	1862	0
525	20241210	111900	374409410	1862	1862	1862	1862	2
526	20241210	111800	374405686	1864	1862	1864	1862	129
527	20241210	111700	374165440	1862	1862	1862	1862	50
528	20241210	111600	374072340	1862	1862	1862	1862	100
529	20241210	111500	373886140	1862	1862	1862	1862	12
530	20241210	111400	373863796	1863	1862	1863	1862	2
531	20241210	111300	373860071	1863	1863	1863	1863	0
532	20241210	111200	373860071	1863	1863	1863	1863	1
533	20241210	111100	373858208	1862	1862	1862	1862	0
534	20241210	111000	373858208	1862	1862	1862	1862	0
535	20241210	110900	373858208	1862	1862	1862	1862	0
536	20241210	110800	373858208	1862	1861	1862	1861	9448
537	20241210	110700	356274791	1861	1861	1861	1861	114
538	20241210	110600	356062637	1862	1862	1862	1862	0
539	20241210	110500	356062637	1862	1862	1862	1862	107
540	20241210	110400	355863403	1862	1862	1862	1862	107
541	20241210	110300	355664169	1863	1863	1863	1863	0
542	20241210	110200	355664169	1863	1863	1863	1863	650
543	20241210	110100	354453219	1856	1863	1863	1856	238
544	20241210	110000	354010910	1863	1863	1863	1863	0
545	20241210	105900	354010910	1863	1862	1863	1862	1478
546	20241210	105800	351258873	1856	1857	1857	1856	269
547	20241210	105700	350759494	1863	1863	1863	1863	0
548	20241210	105600	350759494	1863	1863	1863	1863	0
549	20241210	105500	350759494	1863	1863	1863	1863	1
550	20241210	105400	350757631	1864	1863	1864	1863	754
551	20241210	105300	349352189	1863	1863	1863	1863	0
552	20241210	105200	349352189	1863	1863	1863	1863	0
553	20241210	105100	349352189	1863	1862	1863	1862	1371
554	20241210	105000	346798376	1854	1854	1854	1854	0
555	20241210	104900	346798376	1854	1854	1854	1854	100
556	20241210	104800	346612976	1863	1863	1863	1863	0
557	20241210	104700	346612976	1863	1863	1863	1863	0
558	20241210	104600	346612976	1863	1863	1863	1863	10
559	20241210	104500	346594346	1864	1864	1864	1864	0
560	20241210	104400	346594346	1864	1864	1864	1864	1
561	20241210	104300	346592482	1864	1859	1864	1859	1449
562	20241210	104200	343894377	1859	1858	1859	1858	192
563	20241210	104100	343537541	1858	1858	1859	1858	136
564	20241210	104000	343284828	1858	1858	1858	1858	1900
565	20241210	103900	339754628	1856	1855	1856	1855	2896
566	20241210	103800	334382398	1848	1853	1853	1848	586
567	20241210	103700	333296970	1854	1854	1854	1854	5
568	20241210	103600	333287700	1854	1854	1854	1854	1175
569	20241210	103500	331109250	1844	1844	1844	1844	0
570	20241210	103400	331109250	1844	1844	1844	1844	0
571	20241210	103300	331109250	1844	1844	1844	1844	0
572	20241210	103200	331109250	1844	1856	1856	1844	507
573	20241210	103100	330168342	1856	1856	1856	1856	0
574	20241210	103000	330168342	1856	1856	1856	1856	0
575	20241210	102900	330168342	1856	1855	1856	1855	1974
576	20241210	102800	326504933	1855	1853	1855	1853	5
577	20241210	102700	326495664	1852	1852	1852	1852	0
578	20241210	102600	326495664	1852	1846	1852	1846	4584
579	20241210	102500	318013730	1846	1846	1846	1846	0
580	20241210	102400	318013730	1846	1846	1846	1846	0
581	20241210	102300	318013730	1846	1846	1846	1846	0
582	20241210	102200	318013730	1846	1846	1846	1846	0
583	20241210	102100	318013730	1846	1846	1846	1846	0
584	20241210	102000	318013730	1846	1844	1846	1844	62
585	20241210	101900	317899392	1841	1841	1841	1841	342
586	20241210	101800	317269770	1842	1842	1842	1842	0
587	20241210	101700	317269770	1842	1843	1843	1842	2155
588	20241210	101600	313299360	1834	1834	1834	1834	0
589	20241210	101500	313299360	1834	1834	1834	1834	500
590	20241210	101400	312382360	1846	1846	1846	1846	2
591	20241210	101300	312378668	1847	1845	1847	1845	542
592	20241210	101200	311378160	1845	1842	1845	1842	3418
593	20241210	101100	305078476	1833	1833	1833	1833	71
594	20241210	101000	304948333	1833	1833	1833	1833	38
595	20241210	100900	304878679	1842	1842	1842	1842	1206
596	20241210	100800	302657227	1842	1842	1842	1842	1
597	20241210	100700	302655385	1842	1842	1842	1842	2
598	20241210	100600	302651701	1842	1842	1842	1842	1
599	20241210	100500	302649859	1843	1843	1843	1843	206
600	20241210	100400	302270201	1843	1843	1843	1843	1970
601	20241210	100300	298639491	1842	1833	1842	1833	4862
602	20241210	100200	289701394	1831	1831	1831	1831	58
603	20241210	100100	289595196	1833	1833	1833	1833	1
604	20241210	100000	289593363	1833	1833	1833	1833	0
605	20241210	095900	289593363	1833	1837	1837	1833	100
606	20241210	095800	289410019	1837	1835	1837	1835	3009
607	20241210	095700	283887212	1835	1837	1837	1835	432
608	20241210	095600	283094472	1838	1837	1838	1837	2005
609	20241210	095500	279409493	1838	1830	1838	1829	3060
610	20241210	095400	273812662	1829	1838	1838	1829	3634
611	20241210	095300	267165167	1838	1830	1838	1830	62
612	20241210	095200	267051699	1830	1830	1830	1830	2000
613	20241210	095100	263391699	1830	1830	1830	1830	2316
614	20241210	095000	259153419	1830	1840	1840	1830	147
615	20241210	094900	258882959	1830	1832	1832	1830	2
616	20241210	094800	258879297	1832	1832	1832	1832	132
617	20241210	094700	258637473	1830	1842	1842	1830	3014
618	20241210	094600	253114593	1830	1830	1830	1830	3477
619	20241210	094500	246751683	1842	1842	1842	1842	0
620	20241210	094400	246751683	1842	1836	1842	1836	4
621	20241210	094300	246744321	1842	1842	1842	1836	7
622	20241210	094200	246731433	1842	1838	1842	1838	5746
623	20241210	094100	236170155	1838	1838	1838	1838	0
624	20241210	094000	236170155	1838	1838	1838	1838	0
625	20241210	093900	236170155	1838	1838	1838	1838	1
626	20241210	093800	236168317	1842	1837	1842	1837	1811
627	20241210	093700	232839211	1839	1827	1839	1827	2
628	20241210	093600	232835545	1841	1841	1841	1841	0
629	20241210	093500	232835545	1841	1841	1841	1841	307
630	20241210	093400	232270358	1836	1840	1841	1836	2032
631	20241210	093300	228531537	1826	1826	1826	1826	90
632	20241210	093200	228367197	1842	1842	1842	1842	5
633	20241210	093100	228357987	1843	1843	1843	1843	0
634	20241210	093000	228357987	1843	1838	1844	1824	81
635	20241210	092900	228209389	1845	1845	1845	1845	0
636	20241210	092800	228209389	1845	1845	1845	1845	0
637	20241210	092700	228209389	1845	1846	1846	1839	456
638	20241210	092600	227367675	1847	1838	1847	1838	6919
639	20241210	092500	214639503	1838	1830	1838	1830	49
640	20241210	092400	214549715	1836	1834	1836	1834	2830
641	20241210	092300	209359491	1824	1833	1836	1824	4854
642	20241210	092200	200463225	1824	1833	1834	1824	2363
643	20241210	092100	196131617	1833	1831	1833	1831	9
644	20241210	092000	196115136	1833	1833	1833	1833	600
645	20241210	091900	195015336	1833	1833	1833	1833	550
646	20241210	091800	194007186	1832	1832	1832	1832	109
647	20241210	091700	193807498	1833	1834	1834	1823	321
648	20241210	091600	193219422	1834	1834	1834	1834	82
649	20241210	091500	193069034	1834	1834	1834	1834	10
650	20241210	091400	193050694	1835	1835	1835	1828	56
651	20241210	091300	192948312	1830	1835	1835	1828	3282
652	20241210	091200	186946687	1834	1830	1834	1830	1984
653	20241210	091100	183312595	1830	1816	1834	1816	20855
654	20241210	091000	145315031	1805	1805	1805	1805	21
655	20241210	090900	145277126	1800	1800	1800	1800	0
656	20241210	090800	145277126	1800	1801	1824	1800	18051
657	20241210	090700	112499145	1803	1816	1816	1803	14
658	20241210	090600	112473890	1806	1816	1816	1806	45
659	20241210	090500	112392480	1821	1821	1821	1799	433
660	20241210	090400	111611951	1822	1822	1822	1822	120
661	20241210	090300	111393311	1823	1815	1823	1815	6729
662	20241210	090200	99167065	1815	1815	1815	1815	110
663	20241210	090100	98967415	1815	1795	1816	1777	439
664	20241210	090000	98171857	1792	1755	1792	1755	55830