KissMeData/046120/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	193100	228595369	1854	1854	1854	1854	822
3	20241210	193000	228595369	1854	1854	1854	1854	0
4	20241210	192900	228595369	1854	1854	1854	1854	0
5	20241210	192800	228595369	1854	1854	1854	1854	0
6	20241210	192700	228595369	1854	1854	1854	1854	0
7	20241210	192600	228595369	1854	1854	1854	1854	0
8	20241210	192500	228595369	1854	1854	1854	1854	0
9	20241210	192400	228595369	1854	1854	1854	1854	0
10	20241210	192300	228595369	1854	1854	1854	1854	0
11	20241210	192200	228595369	1854	1854	1854	1854	0
12	20241210	192100	228595369	1854	1854	1854	1854	0
13	20241210	192000	228595369	1854	1854	1854	1854	0
14	20241210	191900	228595369	1854	1854	1854	1854	0
15	20241210	191800	228595369	1854	1854	1854	1854	0
16	20241210	191700	228595369	1854	1854	1854	1854	0
17	20241210	191600	228595369	1854	1854	1854	1854	0
18	20241210	191500	228595369	1854	1854	1854	1854	0
19	20241210	191400	228595369	1854	1854	1854	1854	0
20	20241210	191300	228595369	1854	1854	1854	1854	0
21	20241210	191200	228595369	1854	1854	1854	1854	0
22	20241210	191100	228595369	1854	1854	1854	1854	0
23	20241210	191000	228595369	1854	1854	1854	1854	0
24	20241210	190900	228595369	1854	1854	1854	1854	0
25	20241210	190800	228595369	1854	1854	1854	1854	0
26	20241210	190700	228595369	1854	1854	1854	1854	0
27	20241210	190600	228595369	1854	1854	1854	1854	0
28	20241210	190500	228595369	1854	1854	1854	1854	0
29	20241210	190400	228595369	1854	1854	1854	1854	0
30	20241210	190300	228595369	1854	1854	1854	1854	0
31	20241210	190200	228595369	1854	1854	1854	1854	0
32	20241210	190100	228595369	1854	1854	1854	1854	822
33	20241210	190000	228595369	1854	1854	1854	1854	0
34	20241210	185900	228595369	1854	1854	1854	1854	0
35	20241210	185800	228595369	1854	1854	1854	1854	0
36	20241210	185700	228595369	1854	1854	1854	1854	0
37	20241210	185600	228595369	1854	1854	1854	1854	0
38	20241210	185500	228595369	1854	1854	1854	1854	0
39	20241210	185400	228595369	1854	1854	1854	1854	0
40	20241210	185300	228595369	1854	1854	1854	1854	0
41	20241210	185200	228595369	1854	1854	1854	1854	0
42	20241210	185100	228595369	1854	1854	1854	1854	0
43	20241210	185000	228595369	1854	1854	1854	1854	0
44	20241210	184900	228595369	1854	1854	1854	1854	0
45	20241210	184800	228595369	1854	1854	1854	1854	0
46	20241210	184700	228595369	1854	1854	1854	1854	0
47	20241210	184600	228595369	1854	1854	1854	1854	0
48	20241210	184500	228595369	1854	1854	1854	1854	0
49	20241210	184400	228595369	1854	1854	1854	1854	0
50	20241210	184300	228595369	1854	1854	1854	1854	0
51	20241210	184200	228595369	1854	1854	1854	1854	0
52	20241210	184100	228595369	1854	1854	1854	1854	0
53	20241210	184000	228595369	1854	1854	1854	1854	0
54	20241210	183900	228595369	1854	1854	1854	1854	0
55	20241210	183800	228595369	1854	1854	1854	1854	0
56	20241210	183700	228595369	1854	1854	1854	1854	0
57	20241210	183600	228595369	1854	1854	1854	1854	0
58	20241210	183500	228595369	1854	1854	1854	1854	0
59	20241210	183400	228595369	1854	1854	1854	1854	0
60	20241210	183300	228595369	1854	1854	1854	1854	0
61	20241210	183200	228595369	1854	1854	1854	1854	0
62	20241210	183100	228595369	1854	1854	1854	1854	822
63	20241210	183000	228595369	1854	1854	1854	1854	0
64	20241210	182900	228595369	1854	1854	1854	1854	0
65	20241210	182800	228595369	1854	1854	1854	1854	0
66	20241210	182700	228595369	1854	1854	1854	1854	0
67	20241210	182600	228595369	1854	1854	1854	1854	0
68	20241210	182500	228595369	1854	1854	1854	1854	0
69	20241210	182400	228595369	1854	1854	1854	1854	0
70	20241210	182300	228595369	1854	1854	1854	1854	0
71	20241210	182200	228595369	1854	1854	1854	1854	0
72	20241210	182100	228595369	1854	1854	1854	1854	0
73	20241210	182000	228595369	1854	1854	1854	1854	0
74	20241210	181900	228595369	1854	1854	1854	1854	0
75	20241210	181800	228595369	1854	1854	1854	1854	0
76	20241210	181700	228595369	1854	1854	1854	1854	0
77	20241210	181600	228595369	1854	1854	1854	1854	0
78	20241210	181500	228595369	1854	1854	1854	1854	0
79	20241210	181400	228595369	1854	1854	1854	1854	0
80	20241210	181300	228595369	1854	1854	1854	1854	0
81	20241210	181200	228595369	1854	1854	1854	1854	0
82	20241210	181100	228595369	1854	1854	1854	1854	0
83	20241210	181000	228595369	1854	1854	1854	1854	0
84	20241210	180900	228595369	1854	1854	1854	1854	0
85	20241210	180800	228595369	1854	1854	1854	1854	0
86	20241210	180700	228595369	1854	1854	1854	1854	0
87	20241210	180600	228595369	1854	1854	1854	1854	0
88	20241210	180500	228595369	1854	1854	1854	1854	0
89	20241210	180400	228595369	1854	1854	1854	1854	0
90	20241210	180300	228595369	1854	1854	1854	1854	0
91	20241210	180200	228595369	1854	1854	1854	1854	0
92	20241210	180100	228595369	1854	1854	1854	1854	822
93	20241210	180000	228595369	1854	1854	1854	1854	0
94	20241210	175900	228595369	1854	1854	1854	1854	0
95	20241210	175800	228595369	1854	1854	1854	1854	0
96	20241210	175700	228595369	1854	1854	1854	1854	0
97	20241210	175600	228595369	1854	1854	1854	1854	0
98	20241210	175500	228595369	1854	1854	1854	1854	0
99	20241210	175400	228595369	1854	1854	1854	1854	0
100	20241210	175300	228595369	1854	1854	1854	1854	0
101	20241210	175200	228595369	1854	1854	1854	1854	0
102	20241210	175100	228595369	1854	1854	1854	1854	0
103	20241210	175000	228595369	1854	1854	1854	1854	0
104	20241210	174900	228595369	1854	1854	1854	1854	0
105	20241210	174800	228595369	1854	1854	1854	1854	0
106	20241210	174700	228595369	1854	1854	1854	1854	0
107	20241210	174600	228595369	1854	1854	1854	1854	0
108	20241210	174500	228595369	1854	1854	1854	1854	0
109	20241210	174400	228595369	1854	1854	1854	1854	0
110	20241210	174300	228595369	1854	1854	1854	1854	0
111	20241210	174200	228595369	1854	1854	1854	1854	0
112	20241210	174100	228595369	1854	1854	1854	1854	0
113	20241210	174000	228595369	1854	1854	1854	1854	0
114	20241210	173900	228595369	1854	1854	1854	1854	0
115	20241210	173800	228595369	1854	1854	1854	1854	0
116	20241210	173700	228595369	1854	1854	1854	1854	0
117	20241210	173600	228595369	1854	1854	1854	1854	0
118	20241210	173500	228595369	1854	1854	1854	1854	0
119	20241210	173400	228595369	1854	1854	1854	1854	0
120	20241210	173300	228595369	1854	1854	1854	1854	0
121	20241210	173200	228595369	1854	1854	1854	1854	0
122	20241210	173100	228595369	1854	1854	1854	1854	822
123	20241210	173000	228595369	1854	1854	1854	1854	0
124	20241210	172900	228595369	1854	1854	1854	1854	0
125	20241210	172800	228595369	1854	1854	1854	1854	0
126	20241210	172700	228595369	1854	1854	1854	1854	0
127	20241210	172600	228595369	1854	1854	1854	1854	0
128	20241210	172500	228595369	1854	1854	1854	1854	0
129	20241210	172400	228595369	1854	1854	1854	1854	0
130	20241210	172300	228595369	1854	1854	1854	1854	0
131	20241210	172200	228595369	1854	1854	1854	1854	0
132	20241210	172100	228595369	1854	1854	1854	1854	0
133	20241210	172000	228595369	1854	1854	1854	1854	0
134	20241210	171900	228595369	1854	1854	1854	1854	0
135	20241210	171800	228595369	1854	1854	1854	1854	0
136	20241210	171700	228595369	1854	1854	1854	1854	0
137	20241210	171600	228595369	1854	1854	1854	1854	0
138	20241210	171500	228595369	1854	1854	1854	1854	0
139	20241210	171400	228595369	1854	1854	1854	1854	0
140	20241210	171300	228595369	1854	1854	1854	1854	0
141	20241210	171200	228595369	1854	1854	1854	1854	0
142	20241210	171100	228595369	1854	1854	1854	1854	0
143	20241210	171000	228595369	1854	1854	1854	1854	0
144	20241210	170900	228595369	1854	1854	1854	1854	0
145	20241210	170800	228595369	1854	1854	1854	1854	0
146	20241210	170700	228595369	1854	1854	1854	1854	0
147	20241210	170600	228595369	1854	1854	1854	1854	0
148	20241210	170500	228595369	1854	1854	1854	1854	0
149	20241210	170400	228595369	1854	1854	1854	1854	0
150	20241210	170300	228595369	1854	1854	1854	1854	0
151	20241210	170200	228595369	1854	1854	1854	1854	0
152	20241210	170100	228595369	1854	1854	1854	1854	822
153	20241210	170000	228595369	1854	1854	1854	1854	0
154	20241210	165900	228595369	1854	1854	1854	1854	0
155	20241210	165800	228595369	1854	1854	1854	1854	0
156	20241210	165700	228595369	1854	1854	1854	1854	0
157	20241210	165600	228595369	1854	1854	1854	1854	0
158	20241210	165500	228595369	1854	1854	1854	1854	0
159	20241210	165400	228595369	1854	1854	1854	1854	0
160	20241210	165300	228595369	1854	1854	1854	1854	0
161	20241210	165200	228595369	1854	1854	1854	1854	0
162	20241210	165100	228595369	1854	1854	1854	1854	0
163	20241210	165000	228595369	1854	1854	1854	1854	0
164	20241210	164900	228595369	1854	1854	1854	1854	0
165	20241210	164800	228595369	1854	1854	1854	1854	0
166	20241210	164700	228595369	1854	1854	1854	1854	0
167	20241210	164600	228595369	1854	1854	1854	1854	0
168	20241210	164500	228595369	1854	1854	1854	1854	0
169	20241210	164400	228595369	1854	1854	1854	1854	0
170	20241210	164300	228595369	1854	1854	1854	1854	0
171	20241210	164200	228595369	1854	1854	1854	1854	0
172	20241210	164100	228595369	1854	1854	1854	1854	0
173	20241210	164000	228595369	1854	1854	1854	1854	0
174	20241210	163900	228595369	1854	1854	1854	1854	0
175	20241210	163800	228595369	1854	1854	1854	1854	0
176	20241210	163700	228595369	1854	1854	1854	1854	0
177	20241210	163600	228595369	1854	1854	1854	1854	0
178	20241210	163500	228595369	1854	1854	1854	1854	0
179	20241210	163400	228595369	1854	1854	1854	1854	0
180	20241210	163300	228595369	1854	1854	1854	1854	0
181	20241210	163200	228595369	1854	1854	1854	1854	0
182	20241210	163100	228595369	1854	1854	1854	1854	822
183	20241210	163000	228595369	1854	1854	1854	1854	0
184	20241210	162900	228595369	1854	1854	1854	1854	0
185	20241210	162800	228595369	1854	1854	1854	1854	0
186	20241210	162700	228595369	1854	1854	1854	1854	0
187	20241210	162600	228595369	1854	1854	1854	1854	0
188	20241210	162500	228595369	1854	1854	1854	1854	0
189	20241210	162400	228595369	1854	1854	1854	1854	0
190	20241210	162300	228595369	1854	1854	1854	1854	0
191	20241210	162200	228595369	1854	1854	1854	1854	0
192	20241210	162100	228595369	1854	1854	1854	1854	0
193	20241210	162000	228595369	1854	1854	1854	1854	0
194	20241210	161900	228595369	1854	1854	1854	1854	0
195	20241210	161800	228595369	1854	1854	1854	1854	0
196	20241210	161700	228595369	1854	1854	1854	1854	0
197	20241210	161600	228595369	1854	1854	1854	1854	0
198	20241210	161500	228595369	1854	1854	1854	1854	0
199	20241210	161400	228595369	1854	1854	1854	1854	0
200	20241210	161300	228595369	1854	1854	1854	1854	0
201	20241210	161200	228595369	1854	1854	1854	1854	0
202	20241210	161100	228595369	1854	1854	1854	1854	0
203	20241210	161000	228595369	1854	1854	1854	1854	0
204	20241210	160900	228595369	1854	1854	1854	1854	0
205	20241210	160800	228595369	1854	1854	1854	1854	0
206	20241210	160700	228595369	1854	1854	1854	1854	0
207	20241210	160600	228595369	1854	1854	1854	1854	0
208	20241210	160500	228595369	1854	1854	1854	1854	0
209	20241210	160400	228595369	1854	1854	1854	1854	0
210	20241210	160300	228595369	1854	1854	1854	1854	0
211	20241210	160200	228595369	1854	1854	1854	1854	0
212	20241210	160100	228595369	1854	1854	1854	1854	822
213	20241210	160000	228595369	1854	1854	1854	1854	0
214	20241210	155900	228595369	1854	1854	1854	1854	0
215	20241210	155800	228595369	1854	1854	1854	1854	0
216	20241210	155700	228595369	1854	1854	1854	1854	0
217	20241210	155600	228595369	1854	1854	1854	1854	0
218	20241210	155500	228595369	1854	1854	1854	1854	0
219	20241210	155400	228595369	1854	1854	1854	1854	0
220	20241210	155300	228595369	1854	1854	1854	1854	0
221	20241210	155200	228595369	1854	1854	1854	1854	0
222	20241210	155100	228595369	1854	1854	1854	1854	0
223	20241210	155000	228595369	1854	1854	1854	1854	0
224	20241210	154900	228595369	1854	1854	1854	1854	0
225	20241210	154800	228595369	1854	1854	1854	1854	0
226	20241210	154700	228595369	1854	1854	1854	1854	0
227	20241210	154600	228595369	1854	1854	1854	1854	0
228	20241210	154500	228595369	1854	1854	1854	1854	0
229	20241210	154400	228595369	1854	1854	1854	1854	0
230	20241210	154300	228595369	1854	1854	1854	1854	0
231	20241210	154200	228595369	1854	1854	1854	1854	0
232	20241210	154100	228595369	1854	1854	1854	1854	0
233	20241210	154000	228595369	1854	1854	1854	1854	0
234	20241210	153900	228595369	1854	1854	1854	1854	0
235	20241210	153800	228595369	1854	1854	1854	1854	0
236	20241210	153700	228595369	1854	1854	1854	1854	0
237	20241210	153600	228595369	1854	1854	1854	1854	0
238	20241210	153500	228595369	1854	1854	1854	1854	0
239	20241210	153400	228595369	1854	1854	1854	1854	0
240	20241210	153300	228595369	1854	1854	1854	1854	0
241	20241210	153200	228595369	1854	1854	1854	1854	0
242	20241210	153100	228595369	1854	1854	1854	1854	822
243	20241210	153000	228595369	1854	1854	1854	1854	822
244	20241210	152900	227071381	1854	1854	1854	1854	0
245	20241210	152800	227071381	1854	1854	1854	1854	0
246	20241210	152700	227071381	1854	1854	1854	1854	0
247	20241210	152600	227071381	1854	1854	1854	1854	0
248	20241210	152500	227071381	1854	1854	1854	1854	0
249	20241210	152400	227071381	1854	1854	1854	1854	0
250	20241210	152300	227071381	1854	1854	1854	1854	0
251	20241210	152200	227071381	1854	1854	1854	1854	0
252	20241210	152100	227071381	1854	1854	1854	1854	0
253	20241210	152000	227071381	1854	1854	1854	1854	0
254	20241210	151900	227071381	1854	1854	1854	1854	273
255	20241210	151800	226565239	1855	1855	1855	1855	0
256	20241210	151700	226565239	1855	1855	1855	1855	3
257	20241210	151600	226559674	1855	1855	1855	1855	2
258	20241210	151500	226555964	1845	1848	1848	1845	500
259	20241210	151400	225633434	1855	1855	1855	1855	1
260	20241210	151300	225631579	1855	1854	1855	1844	1482
261	20241210	151200	222896275	1855	1857	1857	1855	63
262	20241210	151100	222779364	1857	1856	1857	1856	6
263	20241210	151000	222768223	1857	1846	1858	1846	156
264	20241210	150900	222480069	1845	1853	1854	1845	14000
265	20241210	150800	196575570	1859	1859	1859	1859	0
266	20241210	150700	196575570	1859	1859	1859	1859	11
267	20241210	150600	196555121	1852	1852	1852	1852	0
268	20241210	150500	196555121	1852	1858	1859	1852	400
269	20241210	150400	195813419	1859	1859	1859	1859	0
270	20241210	150300	195813419	1859	1859	1859	1859	0
271	20241210	150200	195813419	1859	1854	1859	1854	1001
272	20241210	150100	193957560	1860	1860	1860	1860	2
273	20241210	150000	193953840	1854	1854	1854	1854	1000
274	20241210	145900	192099840	1855	1855	1855	1855	140
275	20241210	145800	191840140	1860	1859	1860	1859	1596
276	20241210	145700	188872951	1859	1859	1859	1859	1
277	20241210	145600	188871092	1855	1857	1857	1855	3003
278	20241210	145500	183296521	1857	1857	1857	1857	0
279	20241210	145400	183296521	1857	1857	1857	1857	1
280	20241210	145300	183294664	1855	1856	1856	1855	700
281	20241210	145200	181996064	1857	1857	1857	1857	419
282	20241210	145100	181217981	1856	1856	1856	1856	0
283	20241210	145000	181217981	1856	1856	1856	1856	0
284	20241210	144900	181217981	1856	1856	1856	1856	0
285	20241210	144800	181217981	1856	1856	1856	1856	0
286	20241210	144700	181217981	1856	1856	1856	1856	0
287	20241210	144600	181217981	1856	1856	1856	1856	1
288	20241210	144500	181216125	1856	1856	1856	1856	0
289	20241210	144400	181216125	1856	1855	1856	1855	20
290	20241210	144300	181179015	1855	1852	1855	1852	200
291	20241210	144200	180808585	1852	1852	1852	1852	0
292	20241210	144100	180808585	1852	1852	1852	1852	0
293	20241210	144000	180808585	1852	1852	1852	1852	0
294	20241210	143900	180808585	1852	1852	1852	1852	0
295	20241210	143800	180808585	1852	1852	1852	1852	0
296	20241210	143700	180808585	1852	1852	1852	1852	0
297	20241210	143600	180808585	1852	1852	1852	1852	0
298	20241210	143500	180808585	1852	1852	1852	1852	0
299	20241210	143400	180808585	1852	1852	1852	1852	100
300	20241210	143300	180623385	1852	1853	1853	1852	150
301	20241210	143200	180345580	1852	1852	1852	1852	0
302	20241210	143100	180345580	1852	1852	1852	1852	0
303	20241210	143000	180345580	1852	1852	1852	1852	0
304	20241210	142900	180345580	1852	1852	1852	1852	0
305	20241210	142800	180345580	1852	1851	1852	1851	749
306	20241210	142700	178958687	1852	1852	1852	1852	10
307	20241210	142600	178940167	1851	1851	1856	1851	563
308	20241210	142500	177897959	1853	1853	1853	1853	0
309	20241210	142400	177897959	1853	1853	1853	1853	800
310	20241210	142300	176415559	1853	1853	1853	1853	0
311	20241210	142200	176415559	1853	1854	1854	1853	150
312	20241210	142100	176137574	1855	1855	1855	1855	14
313	20241210	142000	176111604	1856	1857	1857	1856	50
314	20241210	141900	176018800	1858	1858	1858	1858	0
315	20241210	141800	176018800	1858	1858	1858	1858	1595
316	20241210	141700	173055290	1858	1858	1858	1858	0
317	20241210	141600	173055290	1858	1858	1858	1858	0
318	20241210	141500	173055290	1858	1858	1858	1858	2572
319	20241210	141400	168276514	1858	1858	1858	1858	0
320	20241210	141300	168276514	1858	1858	1858	1858	0
321	20241210	141200	168276514	1858	1856	1858	1856	498
322	20241210	141100	167352170	1856	1858	1858	1856	410
323	20241210	141000	166590410	1858	1858	1858	1858	10
324	20241210	140900	166571830	1859	1859	1859	1859	0
325	20241210	140800	166571830	1859	1859	1859	1859	0
326	20241210	140700	166571830	1859	1859	1859	1859	0
327	20241210	140600	166571830	1859	1857	1859	1857	91
328	20241210	140500	166402841	1857	1857	1857	1857	10
329	20241210	140400	166384271	1857	1857	1857	1857	1
330	20241210	140300	166382414	1859	1859	1859	1859	0
331	20241210	140200	166382414	1859	1859	1859	1859	1
332	20241210	140100	166380555	1855	1857	1857	1855	15
333	20241210	140000	166352728	1859	1859	1859	1859	0
334	20241210	135900	166352728	1859	1859	1859	1859	0
335	20241210	135800	166352728	1859	1858	1859	1858	5
336	20241210	135700	166343437	1859	1859	1859	1859	0
337	20241210	135600	166343437	1859	1859	1859	1859	1409
338	20241210	135500	163724106	1859	1859	1859	1859	6
339	20241210	135400	163712952	1860	1860	1860	1860	166
340	20241210	135300	163404192	1859	1859	1859	1859	106
341	20241210	135200	163207138	1859	1859	1859	1859	0
342	20241210	135100	163207138	1859	1859	1859	1859	0
343	20241210	135000	163207138	1859	1859	1859	1859	2
344	20241210	134900	163203420	1859	1859	1859	1859	103
345	20241210	134800	163011943	1859	1859	1859	1859	0
346	20241210	134700	163011943	1859	1859	1859	1859	0
347	20241210	134600	163011943	1859	1859	1859	1859	0
348	20241210	134500	163011943	1859	1854	1859	1854	1072
349	20241210	134400	161019455	1854	1854	1854	1854	200
350	20241210	134300	160648655	1854	1854	1854	1854	0
351	20241210	134200	160648655	1854	1854	1854	1854	0
352	20241210	134100	160648655	1854	1854	1854	1854	0
353	20241210	134000	160648655	1854	1854	1854	1854	0
354	20241210	133900	160648655	1854	1854	1854	1854	0
355	20241210	133800	160648655	1854	1854	1854	1854	28
356	20241210	133700	160596743	1854	1854	1854	1854	0
357	20241210	133600	160596743	1854	1854	1854	1854	0
358	20241210	133500	160596743	1854	1854	1854	1854	0
359	20241210	133400	160596743	1854	1854	1854	1854	1300
360	20241210	133300	158186543	1854	1854	1854	1854	0
361	20241210	133200	158186543	1854	1854	1854	1854	1100
362	20241210	133100	156147143	1854	1854	1854	1854	200
363	20241210	133000	155776343	1854	1854	1854	1854	0
364	20241210	132900	155776343	1854	1854	1854	1854	0
365	20241210	132800	155776343	1854	1854	1854	1854	0
366	20241210	132700	155776343	1854	1854	1854	1854	0
367	20241210	132600	155776343	1854	1854	1854	1854	0
368	20241210	132500	155776343	1854	1854	1854	1854	0
369	20241210	132400	155776343	1854	1854	1854	1854	0
370	20241210	132300	155776343	1854	1859	1859	1854	4
371	20241210	132200	155768917	1860	1860	1860	1860	0
372	20241210	132100	155768917	1860	1860	1860	1860	0
373	20241210	132000	155768917	1860	1860	1860	1860	0
374	20241210	131900	155768917	1860	1860	1860	1860	0
375	20241210	131800	155768917	1860	1860	1860	1860	0
376	20241210	131700	155768917	1860	1860	1860	1860	0
377	20241210	131600	155768917	1860	1860	1860	1860	0
378	20241210	131500	155768917	1860	1860	1860	1860	26
379	20241210	131400	155720557	1860	1860	1860	1860	0
380	20241210	131300	155720557	1860	1860	1860	1860	0
381	20241210	131200	155720557	1860	1860	1860	1860	0
382	20241210	131100	155720557	1860	1860	1860	1860	0
383	20241210	131000	155720557	1860	1860	1860	1860	30
384	20241210	130900	155664757	1860	1860	1860	1860	100
385	20241210	130800	155478757	1860	1860	1860	1860	0
386	20241210	130700	155478757	1860	1860	1860	1860	0
387	20241210	130600	155478757	1860	1860	1860	1860	0
388	20241210	130500	155478757	1860	1854	1860	1854	77
389	20241210	130400	155335695	1854	1854	1854	1854	0
390	20241210	130300	155335695	1854	1854	1854	1854	854
391	20241210	130200	153752379	1854	1854	1854	1854	0
392	20241210	130100	153752379	1854	1854	1854	1854	0
393	20241210	130000	153752379	1854	1854	1854	1854	114
394	20241210	125900	153541023	1854	1854	1854	1854	0
395	20241210	125800	153541023	1854	1854	1854	1854	1101
396	20241210	125700	151499769	1854	1854	1854	1854	0
397	20241210	125600	151499769	1854	1854	1854	1854	1
398	20241210	125500	151497915	1853	1853	1853	1853	0
399	20241210	125400	151497915	1853	1852	1853	1852	1511
400	20241210	125300	148698163	1851	1851	1851	1851	386
401	20241210	125200	147983677	1850	1851	1851	1850	102
402	20241210	125100	147794975	1850	1850	1850	1850	1
403	20241210	125000	147793125	1851	1851	1851	1851	10
404	20241210	124900	147774615	1851	1851	1851	1851	0
405	20241210	124800	147774615	1851	1851	1851	1851	0
406	20241210	124700	147774615	1851	1851	1851	1851	2
407	20241210	124600	147770913	1852	1852	1852	1852	100
408	20241210	124500	147585713	1852	1852	1852	1852	0
409	20241210	124400	147585713	1852	1852	1852	1852	1
410	20241210	124300	147583861	1852	1852	1852	1852	0
411	20241210	124200	147583861	1852	1852	1852	1852	0
412	20241210	124100	147583861	1852	1852	1852	1852	0
413	20241210	124000	147583861	1852	1852	1852	1852	0
414	20241210	123900	147583861	1852	1851	1852	1851	351
415	20241210	123800	146934159	1851	1851	1851	1851	0
416	20241210	123700	146934159	1851	1851	1851	1851	148
417	20241210	123600	146660211	1851	1851	1851	1851	0
418	20241210	123500	146660211	1851	1851	1851	1851	0
419	20241210	123400	146660211	1851	1851	1851	1851	0
420	20241210	123300	146660211	1851	1851	1851	1851	0
421	20241210	123200	146660211	1851	1851	1851	1851	9
422	20241210	123100	146643552	1853	1853	1853	1853	0
423	20241210	123000	146643552	1853	1853	1853	1853	10
424	20241210	122900	146625022	1851	1851	1851	1851	0
425	20241210	122800	146625022	1851	1851	1851	1851	1
426	20241210	122700	146623171	1851	1851	1851	1851	0
427	20241210	122600	146623171	1851	1851	1851	1851	0
428	20241210	122500	146623171	1851	1849	1852	1848	102
429	20241210	122400	146434357	1852	1852	1852	1852	0
430	20241210	122300	146434357	1852	1852	1852	1852	0
431	20241210	122200	146434357	1852	1852	1852	1852	0
432	20241210	122100	146434357	1852	1852	1852	1852	1
433	20241210	122000	146432505	1854	1854	1854	1854	0
434	20241210	121900	146432505	1854	1854	1854	1854	0
435	20241210	121800	146432505	1854	1854	1854	1854	0
436	20241210	121700	146432505	1854	1854	1854	1854	45
437	20241210	121600	146349075	1854	1854	1854	1854	0
438	20241210	121500	146349075	1854	1854	1854	1854	30
439	20241210	121400	146293455	1854	1854	1854	1854	0
440	20241210	121300	146293455	1854	1854	1854	1854	0
441	20241210	121200	146293455	1854	1854	1854	1854	13
442	20241210	121100	146269353	1854	1854	1854	1854	0
443	20241210	121000	146269353	1854	1854	1854	1854	0
444	20241210	120900	146269353	1854	1854	1854	1854	0
445	20241210	120800	146269353	1854	1850	1854	1850	582
446	20241210	120700	145192649	1850	1854	1854	1850	58
447	20241210	120600	145085237	1854	1851	1854	1851	485
448	20241210	120500	144187499	1854	1854	1854	1854	0
449	20241210	120400	144187499	1854	1854	1854	1854	0
450	20241210	120300	144187499	1854	1854	1854	1854	0
451	20241210	120200	144187499	1854	1854	1854	1854	19
452	20241210	120100	144152273	1854	1854	1854	1854	0
453	20241210	120000	144152273	1854	1854	1854	1854	1
454	20241210	115900	144150419	1851	1851	1851	1851	0
455	20241210	115800	144150419	1851	1851	1851	1851	0
456	20241210	115700	144150419	1851	1851	1851	1851	0
457	20241210	115600	144150419	1851	1851	1851	1851	0
458	20241210	115500	144150419	1851	1851	1851	1851	1
459	20241210	115400	144148568	1851	1851	1851	1851	0
460	20241210	115300	144148568	1851	1851	1851	1851	0
461	20241210	115200	144148568	1851	1851	1851	1851	0
462	20241210	115100	144148568	1851	1851	1851	1851	0
463	20241210	115000	144148568	1851	1851	1851	1851	0
464	20241210	114900	144148568	1851	1851	1851	1851	0
465	20241210	114800	144148568	1851	1854	1854	1851	30
466	20241210	114700	144093026	1855	1855	1855	1855	249
467	20241210	114600	143631131	1859	1859	1859	1859	0
468	20241210	114500	143631131	1859	1859	1859	1859	0
469	20241210	114400	143631131	1859	1859	1859	1859	0
470	20241210	114300	143631131	1859	1859	1859	1859	0
471	20241210	114200	143631131	1859	1859	1859	1859	0
472	20241210	114100	143631131	1859	1859	1859	1859	0
473	20241210	114000	143631131	1859	1859	1859	1859	12
474	20241210	113900	143608823	1855	1856	1856	1855	1622
475	20241210	113800	140599994	1856	1856	1856	1856	0
476	20241210	113700	140599994	1856	1856	1856	1856	0
477	20241210	113600	140599994	1856	1856	1856	1856	0
478	20241210	113500	140599994	1856	1856	1856	1856	0
479	20241210	113400	140599994	1856	1856	1856	1856	50
480	20241210	113300	140507194	1859	1859	1859	1859	0
481	20241210	113200	140507194	1859	1859	1859	1859	0
482	20241210	113100	140507194	1859	1859	1859	1859	0
483	20241210	113000	140507194	1859	1859	1859	1859	0
484	20241210	112900	140507194	1859	1859	1859	1859	0
485	20241210	112800	140507194	1859	1859	1859	1859	1
486	20241210	112700	140505335	1859	1859	1859	1859	0
487	20241210	112600	140505335	1859	1859	1859	1859	0
488	20241210	112500	140505335	1859	1859	1859	1859	0
489	20241210	112400	140505335	1859	1859	1859	1859	0
490	20241210	112300	140505335	1859	1859	1859	1859	0
491	20241210	112200	140505335	1859	1859	1859	1859	0
492	20241210	112100	140505335	1859	1859	1859	1859	1
493	20241210	112000	140503476	1860	1860	1860	1860	0
494	20241210	111900	140503476	1860	1860	1860	1860	0
495	20241210	111800	140503476	1860	1860	1860	1860	0
496	20241210	111700	140503476	1860	1860	1860	1860	0
497	20241210	111600	140503476	1860	1860	1860	1860	1000
498	20241210	111500	138643476	1860	1860	1860	1860	0
499	20241210	111400	138643476	1860	1860	1860	1860	0
500	20241210	111300	138643476	1860	1860	1860	1860	0
501	20241210	111200	138643476	1860	1860	1860	1860	0
502	20241210	111100	138643476	1860	1859	1860	1859	500
503	20241210	111000	137713576	1860	1857	1860	1848	1502
504	20241210	110900	134923654	1857	1857	1857	1857	0
505	20241210	110800	134923654	1857	1857	1857	1857	0
506	20241210	110700	134923654	1857	1853	1857	1848	84
507	20241210	110600	134768130	1857	1857	1857	1857	0
508	20241210	110500	134768130	1857	1857	1857	1857	1
509	20241210	110400	134766273	1856	1856	1856	1856	0
510	20241210	110300	134766273	1856	1856	1856	1856	0
511	20241210	110200	134766273	1856	1856	1856	1856	1007
512	20241210	110100	132897281	1856	1856	1856	1856	6
513	20241210	110000	132886145	1856	1856	1856	1856	1
514	20241210	105900	132884289	1857	1856	1857	1856	921
515	20241210	105800	131174713	1856	1856	1856	1856	0
516	20241210	105700	131174713	1856	1853	1857	1853	1617
517	20241210	105600	128173711	1853	1852	1853	1852	402
518	20241210	105500	127429007	1852	1852	1852	1852	19
519	20241210	105400	127393819	1852	1852	1852	1852	0
520	20241210	105300	127393819	1852	1852	1852	1852	1
521	20241210	105200	127391967	1853	1853	1853	1853	0
522	20241210	105100	127391967	1853	1853	1853	1853	0
523	20241210	105000	127391967	1853	1848	1853	1848	100
524	20241210	104900	127207162	1848	1848	1848	1848	500
525	20241210	104800	126283162	1853	1853	1853	1853	1
526	20241210	104700	126281309	1848	1848	1848	1848	3
527	20241210	104600	126275765	1848	1848	1848	1848	4
528	20241210	104500	126268373	1848	1848	1848	1848	0
529	20241210	104400	126268373	1848	1848	1848	1848	13
530	20241210	104300	126244349	1848	1848	1848	1848	800
531	20241210	104200	124765949	1848	1848	1848	1848	0
532	20241210	104100	124765949	1848	1853	1853	1848	11
533	20241210	104000	124745591	1855	1855	1855	1855	0
534	20241210	103900	124745591	1855	1855	1855	1855	0
535	20241210	103800	124745591	1855	1855	1855	1855	0
536	20241210	103700	124745591	1855	1854	1855	1854	71
537	20241210	103600	124613956	1854	1854	1854	1854	133
538	20241210	103500	124367374	1855	1855	1855	1855	0
539	20241210	103400	124367374	1855	1855	1855	1855	0
540	20241210	103300	124367374	1855	1854	1855	1854	101
541	20241210	103200	124180119	1854	1854	1854	1854	779
542	20241210	103100	122735853	1854	1854	1854	1854	2
543	20241210	103000	122732145	1855	1855	1855	1855	0
544	20241210	102900	122732145	1855	1855	1855	1855	599
545	20241210	102800	121621000	1855	1855	1855	1855	101
546	20241210	102700	121433645	1855	1852	1855	1852	9461
547	20241210	102600	103890086	1852	1848	1852	1848	3926
548	20241210	102500	96627330	1846	1846	1846	1846	100
549	20241210	102400	96442730	1843	1843	1843	1843	0
550	20241210	102300	96442730	1843	1843	1843	1843	104
551	20241210	102200	96251058	1847	1847	1847	1847	0
552	20241210	102100	96251058	1847	1847	1847	1847	1
553	20241210	102000	96249211	1845	1845	1845	1845	0
554	20241210	101900	96249211	1845	1845	1845	1845	0
555	20241210	101800	96249211	1845	1845	1845	1845	2
556	20241210	101700	96245521	1845	1845	1845	1845	0
557	20241210	101600	96245521	1845	1845	1845	1845	0
558	20241210	101500	96245521	1845	1845	1845	1845	0
559	20241210	101400	96245521	1845	1845	1845	1845	10
560	20241210	101300	96227071	1848	1848	1848	1848	69
561	20241210	101200	96099559	1848	1848	1848	1848	12
562	20241210	101100	96077383	1843	1843	1843	1843	180
563	20241210	101000	95745643	1843	1843	1843	1843	3
564	20241210	100900	95740114	1842	1841	1842	1841	116
565	20241210	100800	95526452	1839	1832	1839	1832	6001
566	20241210	100700	84504669	1839	1839	1839	1839	0
567	20241210	100600	84504669	1839	1839	1839	1839	2
568	20241210	100500	84500991	1839	1839	1839	1839	0
569	20241210	100400	84500991	1839	1839	1839	1839	0
570	20241210	100300	84500991	1839	1839	1839	1839	0
571	20241210	100200	84500991	1839	1839	1839	1839	4
572	20241210	100100	84493635	1841	1841	1841	1841	0
573	20241210	100000	84493635	1841	1841	1841	1841	0
574	20241210	095900	84493635	1841	1841	1841	1841	0
575	20241210	095800	84493635	1841	1841	1841	1841	0
576	20241210	095700	84493635	1841	1841	1841	1841	0
577	20241210	095600	84493635	1841	1841	1841	1841	0
578	20241210	095500	84493635	1841	1841	1841	1841	0
579	20241210	095400	84493635	1841	1841	1841	1841	1000
580	20241210	095300	82652635	1840	1840	1840	1840	0
581	20241210	095200	82652635	1840	1840	1840	1840	0
582	20241210	095100	82652635	1840	1840	1840	1840	0
583	20241210	095000	82652635	1840	1840	1840	1840	5
584	20241210	094900	82643435	1842	1842	1842	1842	0
585	20241210	094800	82643435	1842	1842	1842	1842	0
586	20241210	094700	82643435	1842	1842	1842	1842	0
587	20241210	094600	82643435	1842	1842	1842	1842	1
588	20241210	094500	82641593	1831	1831	1831	1831	0
589	20241210	094400	82641593	1831	1843	1843	1831	185
590	20241210	094300	82302834	1831	1843	1843	1831	919
591	20241210	094200	80616020	1843	1845	1845	1843	8
592	20241210	094100	80601262	1845	1845	1845	1845	10
593	20241210	094000	80582812	1848	1848	1848	1848	0
594	20241210	093900	80582812	1848	1848	1848	1848	70
595	20241210	093800	80453452	1848	1836	1848	1835	111
596	20241210	093700	80249646	1848	1848	1848	1848	16
597	20241210	093600	80220078	1848	1848	1848	1848	0
598	20241210	093500	80220078	1848	1848	1848	1848	1
599	20241210	093400	80218230	1835	1846	1846	1835	28
600	20241210	093300	80166641	1849	1849	1849	1849	0
601	20241210	093200	80166641	1849	1849	1849	1849	0
602	20241210	093100	80166641	1849	1849	1849	1849	0
603	20241210	093000	80166641	1849	1849	1849	1849	67
604	20241210	092900	80042758	1850	1849	1850	1848	1110
605	20241210	092800	77989469	1850	1833	1850	1833	10542
606	20241210	092700	58628326	1833	1827	1833	1827	11
607	20241210	092600	58608223	1827	1827	1827	1827	0
608	20241210	092500	58608223	1827	1827	1827	1827	1
609	20241210	092400	58606396	1830	1830	1830	1830	1
610	20241210	092300	58604566	1830	1830	1830	1830	0
611	20241210	092200	58604566	1830	1830	1830	1830	0
612	20241210	092100	58604566	1830	1826	1830	1824	3520
613	20241210	092000	52178212	1826	1830	1830	1826	1645
614	20241210	091900	49172827	1834	1834	1834	1834	0
615	20241210	091800	49172827	1834	1834	1834	1834	0
616	20241210	091700	49172827	1834	1834	1834	1834	15
617	20241210	091600	49145317	1834	1834	1834	1834	260
618	20241210	091500	48668477	1834	1832	1836	1832	3326
619	20241210	091400	42574145	1832	1832	1832	1832	3681
620	20241210	091300	35830553	1830	1824	1830	1824	9678
621	20241210	091200	18124479	1829	1829	1829	1829	1
622	20241210	091100	18122650	1829	1824	1829	1824	31
623	20241210	091000	18066101	1824	1824	1824	1824	46
624	20241210	090900	17982197	1824	1829	1830	1824	5411
625	20241210	090800	8085011	1824	1825	1825	1824	114
626	20241210	090700	7877068	1825	1825	1825	1825	0
627	20241210	090600	7877068	1825	1825	1825	1825	700
628	20241210	090500	6599568	1828	1830	1830	1828	1077
629	20241210	090400	4630658	1830	1830	1830	1830	314
630	20241210	090300	4056038	1828	1825	1828	1825	463
631	20241210	090200	3210110	1824	1824	1824	1824	0
632	20241210	090100	3210110	1824	1820	1824	1820	355
633	20241210	090000	2563120	1820	1801	1820	1801	1416