KissMeData/201490/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	204200	135103648	1700	1700	1700	1700	5389
3	20241210	204100	135103648	1700	1700	1700	1700	0
4	20241210	204000	135103648	1700	1700	1700	1700	0
5	20241210	203900	135103648	1700	1700	1700	1700	0
6	20241210	203800	135103648	1700	1700	1700	1700	0
7	20241210	203700	135103648	1700	1700	1700	1700	0
8	20241210	203600	135103648	1700	1700	1700	1700	0
9	20241210	203500	135103648	1700	1700	1700	1700	0
10	20241210	203400	135103648	1700	1700	1700	1700	0
11	20241210	203300	135103648	1700	1700	1700	1700	0
12	20241210	203200	135103648	1700	1700	1700	1700	0
13	20241210	203100	135103648	1700	1700	1700	1700	0
14	20241210	203000	135103648	1700	1700	1700	1700	0
15	20241210	202900	135103648	1700	1700	1700	1700	0
16	20241210	202800	135103648	1700	1700	1700	1700	0
17	20241210	202700	135103648	1700	1700	1700	1700	0
18	20241210	202600	135103648	1700	1700	1700	1700	0
19	20241210	202500	135103648	1700	1700	1700	1700	0
20	20241210	202400	135103648	1700	1700	1700	1700	0
21	20241210	202300	135103648	1700	1700	1700	1700	0
22	20241210	202200	135103648	1700	1700	1700	1700	0
23	20241210	202100	135103648	1700	1700	1700	1700	0
24	20241210	202000	135103648	1700	1700	1700	1700	0
25	20241210	201900	135103648	1700	1700	1700	1700	0
26	20241210	201800	135103648	1700	1700	1700	1700	0
27	20241210	201700	135103648	1700	1700	1700	1700	0
28	20241210	201600	135103648	1700	1700	1700	1700	0
29	20241210	201500	135103648	1700	1700	1700	1700	0
30	20241210	201400	135103648	1700	1700	1700	1700	0
31	20241210	201300	135103648	1700	1700	1700	1700	0
32	20241210	201200	135103648	1700	1700	1700	1700	5389
33	20241210	201100	135103648	1700	1700	1700	1700	0
34	20241210	201000	135103648	1700	1700	1700	1700	0
35	20241210	200900	135103648	1700	1700	1700	1700	0
36	20241210	200800	135103648	1700	1700	1700	1700	0
37	20241210	200700	135103648	1700	1700	1700	1700	0
38	20241210	200600	135103648	1700	1700	1700	1700	0
39	20241210	200500	135103648	1700	1700	1700	1700	0
40	20241210	200400	135103648	1700	1700	1700	1700	0
41	20241210	200300	135103648	1700	1700	1700	1700	0
42	20241210	200200	135103648	1700	1700	1700	1700	0
43	20241210	200100	135103648	1700	1700	1700	1700	0
44	20241210	200000	135103648	1700	1700	1700	1700	0
45	20241210	195900	135103648	1700	1700	1700	1700	0
46	20241210	195800	135103648	1700	1700	1700	1700	0
47	20241210	195700	135103648	1700	1700	1700	1700	0
48	20241210	195600	135103648	1700	1700	1700	1700	0
49	20241210	195500	135103648	1700	1700	1700	1700	0
50	20241210	195400	135103648	1700	1700	1700	1700	0
51	20241210	195300	135103648	1700	1700	1700	1700	0
52	20241210	195200	135103648	1700	1700	1700	1700	0
53	20241210	195100	135103648	1700	1700	1700	1700	0
54	20241210	195000	135103648	1700	1700	1700	1700	0
55	20241210	194900	135103648	1700	1700	1700	1700	0
56	20241210	194800	135103648	1700	1700	1700	1700	0
57	20241210	194700	135103648	1700	1700	1700	1700	0
58	20241210	194600	135103648	1700	1700	1700	1700	0
59	20241210	194500	135103648	1700	1700	1700	1700	0
60	20241210	194400	135103648	1700	1700	1700	1700	0
61	20241210	194300	135103648	1700	1700	1700	1700	0
62	20241210	194200	135103648	1700	1700	1700	1700	5389
63	20241210	194100	135103648	1700	1700	1700	1700	0
64	20241210	194000	135103648	1700	1700	1700	1700	0
65	20241210	193900	135103648	1700	1700	1700	1700	0
66	20241210	193800	135103648	1700	1700	1700	1700	0
67	20241210	193700	135103648	1700	1700	1700	1700	0
68	20241210	193600	135103648	1700	1700	1700	1700	0
69	20241210	193500	135103648	1700	1700	1700	1700	0
70	20241210	193400	135103648	1700	1700	1700	1700	0
71	20241210	193300	135103648	1700	1700	1700	1700	0
72	20241210	193200	135103648	1700	1700	1700	1700	0
73	20241210	193100	135103648	1700	1700	1700	1700	0
74	20241210	193000	135103648	1700	1700	1700	1700	0
75	20241210	192900	135103648	1700	1700	1700	1700	0
76	20241210	192800	135103648	1700	1700	1700	1700	0
77	20241210	192700	135103648	1700	1700	1700	1700	0
78	20241210	192600	135103648	1700	1700	1700	1700	0
79	20241210	192500	135103648	1700	1700	1700	1700	0
80	20241210	192400	135103648	1700	1700	1700	1700	0
81	20241210	192300	135103648	1700	1700	1700	1700	0
82	20241210	192200	135103648	1700	1700	1700	1700	0
83	20241210	192100	135103648	1700	1700	1700	1700	0
84	20241210	192000	135103648	1700	1700	1700	1700	0
85	20241210	191900	135103648	1700	1700	1700	1700	0
86	20241210	191800	135103648	1700	1700	1700	1700	0
87	20241210	191700	135103648	1700	1700	1700	1700	0
88	20241210	191600	135103648	1700	1700	1700	1700	0
89	20241210	191500	135103648	1700	1700	1700	1700	0
90	20241210	191400	135103648	1700	1700	1700	1700	0
91	20241210	191300	135103648	1700	1700	1700	1700	0
92	20241210	191200	135103648	1700	1700	1700	1700	5389
93	20241210	191100	135103648	1700	1700	1700	1700	0
94	20241210	191000	135103648	1700	1700	1700	1700	0
95	20241210	190900	135103648	1700	1700	1700	1700	0
96	20241210	190800	135103648	1700	1700	1700	1700	0
97	20241210	190700	135103648	1700	1700	1700	1700	0
98	20241210	190600	135103648	1700	1700	1700	1700	0
99	20241210	190500	135103648	1700	1700	1700	1700	0
100	20241210	190400	135103648	1700	1700	1700	1700	0
101	20241210	190300	135103648	1700	1700	1700	1700	0
102	20241210	190200	135103648	1700	1700	1700	1700	0
103	20241210	190100	135103648	1700	1700	1700	1700	0
104	20241210	190000	135103648	1700	1700	1700	1700	0
105	20241210	185900	135103648	1700	1700	1700	1700	0
106	20241210	185800	135103648	1700	1700	1700	1700	0
107	20241210	185700	135103648	1700	1700	1700	1700	0
108	20241210	185600	135103648	1700	1700	1700	1700	0
109	20241210	185500	135103648	1700	1700	1700	1700	0
110	20241210	185400	135103648	1700	1700	1700	1700	0
111	20241210	185300	135103648	1700	1700	1700	1700	0
112	20241210	185200	135103648	1700	1700	1700	1700	0
113	20241210	185100	135103648	1700	1700	1700	1700	0
114	20241210	185000	135103648	1700	1700	1700	1700	0
115	20241210	184900	135103648	1700	1700	1700	1700	0
116	20241210	184800	135103648	1700	1700	1700	1700	0
117	20241210	184700	135103648	1700	1700	1700	1700	0
118	20241210	184600	135103648	1700	1700	1700	1700	0
119	20241210	184500	135103648	1700	1700	1700	1700	0
120	20241210	184400	135103648	1700	1700	1700	1700	0
121	20241210	184300	135103648	1700	1700	1700	1700	0
122	20241210	184200	135103648	1700	1700	1700	1700	5389
123	20241210	184100	135103648	1700	1700	1700	1700	0
124	20241210	184000	135103648	1700	1700	1700	1700	0
125	20241210	183900	135103648	1700	1700	1700	1700	0
126	20241210	183800	135103648	1700	1700	1700	1700	0
127	20241210	183700	135103648	1700	1700	1700	1700	0
128	20241210	183600	135103648	1700	1700	1700	1700	0
129	20241210	183500	135103648	1700	1700	1700	1700	0
130	20241210	183400	135103648	1700	1700	1700	1700	0
131	20241210	183300	135103648	1700	1700	1700	1700	0
132	20241210	183200	135103648	1700	1700	1700	1700	0
133	20241210	183100	135103648	1700	1700	1700	1700	0
134	20241210	183000	135103648	1700	1700	1700	1700	0
135	20241210	182900	135103648	1700	1700	1700	1700	0
136	20241210	182800	135103648	1700	1700	1700	1700	0
137	20241210	182700	135103648	1700	1700	1700	1700	0
138	20241210	182600	135103648	1700	1700	1700	1700	0
139	20241210	182500	135103648	1700	1700	1700	1700	0
140	20241210	182400	135103648	1700	1700	1700	1700	0
141	20241210	182300	135103648	1700	1700	1700	1700	0
142	20241210	182200	135103648	1700	1700	1700	1700	0
143	20241210	182100	135103648	1700	1700	1700	1700	0
144	20241210	182000	135103648	1700	1700	1700	1700	0
145	20241210	181900	135103648	1700	1700	1700	1700	0
146	20241210	181800	135103648	1700	1700	1700	1700	0
147	20241210	181700	135103648	1700	1700	1700	1700	0
148	20241210	181600	135103648	1700	1700	1700	1700	0
149	20241210	181500	135103648	1700	1700	1700	1700	0
150	20241210	181400	135103648	1700	1700	1700	1700	0
151	20241210	181300	135103648	1700	1700	1700	1700	0
152	20241210	181200	135103648	1700	1700	1700	1700	5389
153	20241210	181100	135103648	1700	1700	1700	1700	0
154	20241210	181000	135103648	1700	1700	1700	1700	0
155	20241210	180900	135103648	1700	1700	1700	1700	0
156	20241210	180800	135103648	1700	1700	1700	1700	0
157	20241210	180700	135103648	1700	1700	1700	1700	0
158	20241210	180600	135103648	1700	1700	1700	1700	0
159	20241210	180500	135103648	1700	1700	1700	1700	0
160	20241210	180400	135103648	1700	1700	1700	1700	0
161	20241210	180300	135103648	1700	1700	1700	1700	0
162	20241210	180200	135103648	1700	1700	1700	1700	0
163	20241210	180100	135103648	1700	1700	1700	1700	0
164	20241210	180000	135103648	1700	1700	1700	1700	0
165	20241210	175900	135103648	1700	1700	1700	1700	0
166	20241210	175800	135103648	1700	1700	1700	1700	0
167	20241210	175700	135103648	1700	1700	1700	1700	0
168	20241210	175600	135103648	1700	1700	1700	1700	0
169	20241210	175500	135103648	1700	1700	1700	1700	0
170	20241210	175400	135103648	1700	1700	1700	1700	0
171	20241210	175300	135103648	1700	1700	1700	1700	0
172	20241210	175200	135103648	1700	1700	1700	1700	0
173	20241210	175100	135103648	1700	1700	1700	1700	0
174	20241210	175000	135103648	1700	1700	1700	1700	0
175	20241210	174900	135103648	1700	1700	1700	1700	0
176	20241210	174800	135103648	1700	1700	1700	1700	0
177	20241210	174700	135103648	1700	1700	1700	1700	0
178	20241210	174600	135103648	1700	1700	1700	1700	0
179	20241210	174500	135103648	1700	1700	1700	1700	0
180	20241210	174400	135103648	1700	1700	1700	1700	0
181	20241210	174300	135103648	1700	1700	1700	1700	0
182	20241210	174200	135103648	1700	1700	1700	1700	5389
183	20241210	174100	135103648	1700	1700	1700	1700	0
184	20241210	174000	135103648	1700	1700	1700	1700	0
185	20241210	173900	135103648	1700	1700	1700	1700	0
186	20241210	173800	135103648	1700	1700	1700	1700	0
187	20241210	173700	135103648	1700	1700	1700	1700	0
188	20241210	173600	135103648	1700	1700	1700	1700	0
189	20241210	173500	135103648	1700	1700	1700	1700	0
190	20241210	173400	135103648	1700	1700	1700	1700	0
191	20241210	173300	135103648	1700	1700	1700	1700	0
192	20241210	173200	135103648	1700	1700	1700	1700	0
193	20241210	173100	135103648	1700	1700	1700	1700	0
194	20241210	173000	135103648	1700	1700	1700	1700	0
195	20241210	172900	135103648	1700	1700	1700	1700	0
196	20241210	172800	135103648	1700	1700	1700	1700	0
197	20241210	172700	135103648	1700	1700	1700	1700	0
198	20241210	172600	135103648	1700	1700	1700	1700	0
199	20241210	172500	135103648	1700	1700	1700	1700	0
200	20241210	172400	135103648	1700	1700	1700	1700	0
201	20241210	172300	135103648	1700	1700	1700	1700	0
202	20241210	172200	135103648	1700	1700	1700	1700	0
203	20241210	172100	135103648	1700	1700	1700	1700	0
204	20241210	172000	135103648	1700	1700	1700	1700	0
205	20241210	171900	135103648	1700	1700	1700	1700	0
206	20241210	171800	135103648	1700	1700	1700	1700	0
207	20241210	171700	135103648	1700	1700	1700	1700	0
208	20241210	171600	135103648	1700	1700	1700	1700	0
209	20241210	171500	135103648	1700	1700	1700	1700	0
210	20241210	171400	135103648	1700	1700	1700	1700	0
211	20241210	171300	135103648	1700	1700	1700	1700	0
212	20241210	171200	135103648	1700	1700	1700	1700	5389
213	20241210	171100	135103648	1700	1700	1700	1700	0
214	20241210	171000	135103648	1700	1700	1700	1700	0
215	20241210	170900	135103648	1700	1700	1700	1700	0
216	20241210	170800	135103648	1700	1700	1700	1700	0
217	20241210	170700	135103648	1700	1700	1700	1700	0
218	20241210	170600	135103648	1700	1700	1700	1700	0
219	20241210	170500	135103648	1700	1700	1700	1700	0
220	20241210	170400	135103648	1700	1700	1700	1700	0
221	20241210	170300	135103648	1700	1700	1700	1700	0
222	20241210	170200	135103648	1700	1700	1700	1700	0
223	20241210	170100	135103648	1700	1700	1700	1700	0
224	20241210	170000	135103648	1700	1700	1700	1700	0
225	20241210	165900	135103648	1700	1700	1700	1700	0
226	20241210	165800	135103648	1700	1700	1700	1700	0
227	20241210	165700	135103648	1700	1700	1700	1700	0
228	20241210	165600	135103648	1700	1700	1700	1700	0
229	20241210	165500	135103648	1700	1700	1700	1700	0
230	20241210	165400	135103648	1700	1700	1700	1700	0
231	20241210	165300	135103648	1700	1700	1700	1700	0
232	20241210	165200	135103648	1700	1700	1700	1700	0
233	20241210	165100	135103648	1700	1700	1700	1700	0
234	20241210	165000	135103648	1700	1700	1700	1700	0
235	20241210	164900	135103648	1700	1700	1700	1700	0
236	20241210	164800	135103648	1700	1700	1700	1700	0
237	20241210	164700	135103648	1700	1700	1700	1700	0
238	20241210	164600	135103648	1700	1700	1700	1700	0
239	20241210	164500	135103648	1700	1700	1700	1700	0
240	20241210	164400	135103648	1700	1700	1700	1700	0
241	20241210	164300	135103648	1700	1700	1700	1700	0
242	20241210	164200	135103648	1700	1700	1700	1700	5389
243	20241210	164100	135103648	1700	1700	1700	1700	0
244	20241210	164000	135103648	1700	1700	1700	1700	0
245	20241210	163900	135103648	1700	1700	1700	1700	0
246	20241210	163800	135103648	1700	1700	1700	1700	0
247	20241210	163700	135103648	1700	1700	1700	1700	0
248	20241210	163600	135103648	1700	1700	1700	1700	0
249	20241210	163500	135103648	1700	1700	1700	1700	0
250	20241210	163400	135103648	1700	1700	1700	1700	0
251	20241210	163300	135103648	1700	1700	1700	1700	0
252	20241210	163200	135103648	1700	1700	1700	1700	0
253	20241210	163100	135103648	1700	1700	1700	1700	0
254	20241210	163000	135103648	1700	1700	1700	1700	0
255	20241210	162900	135103648	1700	1700	1700	1700	0
256	20241210	162800	135103648	1700	1700	1700	1700	0
257	20241210	162700	135103648	1700	1700	1700	1700	0
258	20241210	162600	135103648	1700	1700	1700	1700	0
259	20241210	162500	135103648	1700	1700	1700	1700	0
260	20241210	162400	135103648	1700	1700	1700	1700	0
261	20241210	162300	135103648	1700	1700	1700	1700	0
262	20241210	162200	135103648	1700	1700	1700	1700	0
263	20241210	162100	135103648	1700	1700	1700	1700	0
264	20241210	162000	135103648	1700	1700	1700	1700	0
265	20241210	161900	135103648	1700	1700	1700	1700	0
266	20241210	161800	135103648	1700	1700	1700	1700	0
267	20241210	161700	135103648	1700	1700	1700	1700	0
268	20241210	161600	135103648	1700	1700	1700	1700	0
269	20241210	161500	135103648	1700	1700	1700	1700	0
270	20241210	161400	135103648	1700	1700	1700	1700	0
271	20241210	161300	135103648	1700	1700	1700	1700	0
272	20241210	161200	135103648	1700	1700	1700	1700	5389
273	20241210	161100	135103648	1700	1700	1700	1700	0
274	20241210	161000	135103648	1700	1700	1700	1700	0
275	20241210	160900	135103648	1700	1700	1700	1700	0
276	20241210	160800	135103648	1700	1700	1700	1700	0
277	20241210	160700	135103648	1700	1700	1700	1700	0
278	20241210	160600	135103648	1700	1700	1700	1700	0
279	20241210	160500	135103648	1700	1700	1700	1700	0
280	20241210	160400	135103648	1700	1700	1700	1700	0
281	20241210	160300	135103648	1700	1700	1700	1700	0
282	20241210	160200	135103648	1700	1700	1700	1700	0
283	20241210	160100	135103648	1700	1700	1700	1700	0
284	20241210	160000	135103648	1700	1700	1700	1700	0
285	20241210	155900	135103648	1700	1700	1700	1700	0
286	20241210	155800	135103648	1700	1700	1700	1700	0
287	20241210	155700	135103648	1700	1700	1700	1700	0
288	20241210	155600	135103648	1700	1700	1700	1700	0
289	20241210	155500	135103648	1700	1700	1700	1700	0
290	20241210	155400	135103648	1700	1700	1700	1700	0
291	20241210	155300	135103648	1700	1700	1700	1700	0
292	20241210	155200	135103648	1700	1700	1700	1700	0
293	20241210	155100	135103648	1700	1700	1700	1700	0
294	20241210	155000	135103648	1700	1700	1700	1700	0
295	20241210	154900	135103648	1700	1700	1700	1700	0
296	20241210	154800	135103648	1700	1700	1700	1700	0
297	20241210	154700	135103648	1700	1700	1700	1700	0
298	20241210	154600	135103648	1700	1700	1700	1700	0
299	20241210	154500	135103648	1700	1700	1700	1700	0
300	20241210	154400	135103648	1700	1700	1700	1700	0
301	20241210	154300	135103648	1700	1700	1700	1700	0
302	20241210	154200	135103648	1700	1700	1700	1700	5389
303	20241210	154100	135103648	1700	1700	1700	1700	0
304	20241210	154000	135103648	1700	1700	1700	1700	0
305	20241210	153900	135103648	1700	1700	1700	1700	0
306	20241210	153800	135103648	1700	1700	1700	1700	0
307	20241210	153700	135103648	1700	1700	1700	1700	0
308	20241210	153600	135103648	1700	1700	1700	1700	0
309	20241210	153500	135103648	1700	1700	1700	1700	0
310	20241210	153400	135103648	1700	1700	1700	1700	0
311	20241210	153300	135103648	1700	1700	1700	1700	0
312	20241210	153200	135103648	1700	1700	1700	1700	0
313	20241210	153100	135103648	1700	1700	1700	1700	0
314	20241210	153000	135103648	1700	1700	1700	1700	5389
315	20241210	152900	125942348	1698	1698	1698	1698	0
316	20241210	152800	125942348	1698	1698	1698	1698	0
317	20241210	152700	125942348	1698	1698	1698	1698	0
318	20241210	152600	125942348	1698	1698	1698	1698	0
319	20241210	152500	125942348	1698	1698	1698	1698	0
320	20241210	152400	125942348	1698	1698	1698	1698	0
321	20241210	152300	125942348	1698	1698	1698	1698	0
322	20241210	152200	125942348	1698	1698	1698	1698	0
323	20241210	152100	125942348	1698	1698	1698	1698	0
324	20241210	152000	125942348	1698	1698	1698	1698	0
325	20241210	151900	125942348	1698	1698	1698	1698	7
326	20241210	151800	125930462	1698	1698	1698	1698	1
327	20241210	151700	125928764	1699	1699	1699	1699	66
328	20241210	151600	125816630	1699	1699	1699	1699	385
329	20241210	151500	125162515	1699	1699	1699	1699	115
330	20241210	151400	124967130	1699	1699	1699	1699	328
331	20241210	151300	124409858	1699	1699	1699	1699	0
332	20241210	151200	124409858	1699	1699	1699	1699	0
333	20241210	151100	124409858	1699	1699	1699	1699	1
334	20241210	151000	124408159	1699	1697	1699	1697	2612
335	20241210	150900	119974465	1698	1698	1698	1698	0
336	20241210	150800	119974465	1698	1698	1698	1697	1258
337	20241210	150700	117839381	1698	1698	1698	1698	32
338	20241210	150600	117785045	1698	1698	1698	1698	0
339	20241210	150500	117785045	1698	1699	1699	1698	11
340	20241210	150400	117766357	1699	1699	1699	1699	0
341	20241210	150300	117766357	1699	1699	1699	1699	0
342	20241210	150200	117766357	1699	1699	1699	1699	10
343	20241210	150100	117749367	1699	1699	1699	1699	30
344	20241210	150000	117698397	1699	1699	1699	1699	0
345	20241210	145900	117698397	1699	1699	1699	1699	28
346	20241210	145800	117650825	1700	1700	1700	1700	0
347	20241210	145700	117650825	1700	1700	1700	1700	0
348	20241210	145600	117650825	1700	1700	1700	1700	0
349	20241210	145500	117650825	1700	1700	1700	1700	1
350	20241210	145400	117649125	1688	1688	1688	1688	20
351	20241210	145300	117615365	1700	1695	1700	1695	58
352	20241210	145200	117516990	1692	1692	1692	1692	0
353	20241210	145100	117516990	1692	1692	1692	1692	0
354	20241210	145000	117516990	1692	1692	1692	1692	1105
355	20241210	144900	115647330	1696	1696	1696	1696	0
356	20241210	144800	115647330	1696	1696	1696	1696	0
357	20241210	144700	115647330	1696	1696	1696	1696	0
358	20241210	144600	115647330	1696	1696	1696	1696	45
359	20241210	144500	115571010	1699	1699	1699	1699	0
360	20241210	144400	115571010	1699	1699	1699	1699	100
361	20241210	144300	115401110	1700	1700	1700	1700	115
362	20241210	144200	115205610	1700	1700	1700	1700	0
363	20241210	144100	115205610	1700	1700	1700	1700	0
364	20241210	144000	115205610	1700	1700	1700	1700	0
365	20241210	143900	115205610	1700	1699	1700	1699	294
366	20241210	143800	114705912	1699	1699	1699	1699	0
367	20241210	143700	114705912	1699	1699	1699	1699	15
368	20241210	143600	114680427	1700	1699	1700	1699	678
369	20241210	143500	113528438	1699	1699	1699	1699	0
370	20241210	143400	113528438	1699	1699	1699	1699	0
371	20241210	143300	113528438	1699	1699	1699	1699	0
372	20241210	143200	113528438	1699	1699	1699	1699	0
373	20241210	143100	113528438	1699	1699	1699	1699	700
374	20241210	143000	112339138	1700	1700	1700	1700	0
375	20241210	142900	112339138	1700	1700	1700	1700	0
376	20241210	142800	112339138	1700	1700	1700	1700	50
377	20241210	142700	112254138	1686	1686	1686	1686	0
378	20241210	142600	112254138	1686	1686	1686	1686	0
379	20241210	142500	112254138	1686	1687	1687	1686	950
380	20241210	142400	110652273	1699	1699	1699	1699	91
381	20241210	142300	110497664	1686	1686	1686	1686	0
382	20241210	142200	110497664	1686	1689	1689	1686	660
383	20241210	142100	109384250	1701	1701	1701	1701	0
384	20241210	142000	109384250	1701	1701	1701	1701	0
385	20241210	141900	109384250	1701	1701	1701	1701	0
386	20241210	141800	109384250	1701	1701	1701	1701	0
387	20241210	141700	109384250	1701	1701	1701	1701	0
388	20241210	141600	109384250	1701	1701	1701	1701	0
389	20241210	141500	109384250	1701	1701	1701	1701	0
390	20241210	141400	109384250	1701	1701	1701	1701	0
391	20241210	141300	109384250	1701	1701	1701	1701	28
392	20241210	141200	109336622	1701	1701	1701	1701	1
393	20241210	141100	109334921	1689	1689	1689	1689	2000
394	20241210	141000	105956921	1686	1690	1690	1686	920
395	20241210	140900	104404406	1700	1700	1700	1700	0
396	20241210	140800	104404406	1700	1700	1700	1700	1
397	20241210	140700	104402706	1692	1692	1692	1692	0
398	20241210	140600	104402706	1692	1702	1702	1692	2396
399	20241210	140500	100348654	1702	1702	1702	1702	0
400	20241210	140400	100348654	1702	1702	1702	1702	0
401	20241210	140300	100348654	1702	1702	1702	1702	0
402	20241210	140200	100348654	1702	1702	1702	1702	0
403	20241210	140100	100348654	1702	1702	1702	1702	0
404	20241210	140000	100348654	1702	1702	1702	1702	0
405	20241210	135900	100348654	1702	1700	1702	1700	6
406	20241210	135800	100338452	1700	1700	1700	1700	0
407	20241210	135700	100338452	1700	1699	1700	1699	10
408	20241210	135600	100321461	1686	1692	1692	1686	3000
409	20241210	135500	95260165	1699	1699	1699	1699	1
410	20241210	135400	95258466	1699	1699	1699	1699	0
411	20241210	135300	95258466	1699	1699	1699	1699	10
412	20241210	135200	95241476	1692	1692	1692	1692	0
413	20241210	135100	95241476	1692	1692	1692	1692	0
414	20241210	135000	95241476	1692	1692	1692	1692	0
415	20241210	134900	95241476	1692	1692	1692	1692	0
416	20241210	134800	95241476	1692	1692	1692	1692	0
417	20241210	134700	95241476	1692	1692	1692	1692	501
418	20241210	134600	94393784	1700	1700	1700	1700	0
419	20241210	134500	94393784	1700	1700	1700	1700	0
420	20241210	134400	94393784	1700	1700	1700	1700	0
421	20241210	134300	94393784	1700	1700	1700	1700	0
422	20241210	134200	94393784	1700	1700	1700	1700	0
423	20241210	134100	94393784	1700	1700	1700	1700	0
424	20241210	134000	94393784	1700	1700	1700	1700	0
425	20241210	133900	94393784	1700	1700	1700	1700	72
426	20241210	133800	94271384	1700	1700	1700	1700	0
427	20241210	133700	94271384	1700	1700	1700	1700	0
428	20241210	133600	94271384	1700	1700	1700	1700	0
429	20241210	133500	94271384	1700	1700	1700	1700	1
430	20241210	133400	94269684	1692	1692	1692	1692	1000
431	20241210	133300	92577684	1700	1700	1700	1700	5
432	20241210	133200	92569184	1700	1700	1700	1700	0
433	20241210	133100	92569184	1700	1700	1700	1700	0
434	20241210	133000	92569184	1700	1700	1700	1700	0
435	20241210	132900	92569184	1700	1700	1700	1700	0
436	20241210	132800	92569184	1700	1700	1700	1700	5
437	20241210	132700	92560684	1702	1702	1702	1702	0
438	20241210	132600	92560684	1702	1702	1702	1702	0
439	20241210	132500	92560684	1702	1700	1702	1700	110
440	20241210	132400	92373668	1700	1700	1700	1700	0
441	20241210	132300	92373668	1700	1700	1700	1700	0
442	20241210	132200	92373668	1700	1699	1700	1699	455
443	20241210	132100	91600622	1699	1699	1699	1699	0
444	20241210	132000	91600622	1699	1699	1699	1699	1780
445	20241210	131900	88576402	1699	1694	1699	1692	3179
446	20241210	131800	83197255	1695	1695	1695	1695	65
447	20241210	131700	83087080	1699	1699	1699	1699	0
448	20241210	131600	83087080	1699	1699	1699	1699	1
449	20241210	131500	83085381	1699	1699	1699	1699	0
450	20241210	131400	83085381	1699	1699	1699	1699	0
451	20241210	131300	83085381	1699	1699	1699	1699	0
452	20241210	131200	83085381	1699	1699	1699	1699	0
453	20241210	131100	83085381	1699	1699	1699	1699	0
454	20241210	131000	83085381	1699	1698	1699	1698	20
455	20241210	130900	83051411	1695	1695	1695	1695	0
456	20241210	130800	83051411	1695	1695	1695	1695	0
457	20241210	130700	83051411	1695	1695	1695	1695	0
458	20241210	130600	83051411	1695	1695	1695	1695	0
459	20241210	130500	83051411	1695	1695	1695	1695	11
460	20241210	130400	83032766	1695	1695	1695	1695	0
461	20241210	130300	83032766	1695	1695	1695	1695	0
462	20241210	130200	83032766	1695	1695	1695	1695	0
463	20241210	130100	83032766	1695	1695	1695	1695	0
464	20241210	130000	83032766	1695	1696	1696	1695	101
465	20241210	125900	82861570	1698	1698	1698	1698	0
466	20241210	125800	82861570	1698	1698	1698	1698	0
467	20241210	125700	82861570	1698	1698	1698	1698	0
468	20241210	125600	82861570	1698	1698	1698	1698	1
469	20241210	125500	82859872	1696	1696	1696	1696	0
470	20241210	125400	82859872	1696	1696	1696	1696	0
471	20241210	125300	82859872	1696	1696	1696	1696	0
472	20241210	125200	82859872	1696	1696	1696	1696	0
473	20241210	125100	82859872	1696	1696	1696	1696	0
474	20241210	125000	82859872	1696	1696	1696	1696	0
475	20241210	124900	82859872	1696	1696	1696	1696	0
476	20241210	124800	82859872	1696	1696	1696	1696	0
477	20241210	124700	82859872	1696	1696	1696	1696	0
478	20241210	124600	82859872	1696	1696	1696	1696	0
479	20241210	124500	82859872	1696	1696	1696	1696	0
480	20241210	124400	82859872	1696	1696	1696	1696	0
481	20241210	124300	82859872	1696	1696	1696	1696	0
482	20241210	124200	82859872	1696	1696	1696	1696	0
483	20241210	124100	82859872	1696	1696	1696	1696	1
484	20241210	124000	82858176	1700	1700	1700	1700	0
485	20241210	123900	82858176	1700	1700	1700	1700	0
486	20241210	123800	82858176	1700	1700	1700	1700	0
487	20241210	123700	82858176	1700	1695	1700	1693	62
488	20241210	123600	82752994	1695	1695	1695	1695	0
489	20241210	123500	82752994	1695	1695	1695	1695	0
490	20241210	123400	82752994	1695	1695	1695	1695	0
491	20241210	123300	82752994	1695	1695	1695	1695	2
492	20241210	123200	82749604	1693	1693	1693	1693	0
493	20241210	123100	82749604	1693	1693	1693	1693	0
494	20241210	123000	82749604	1693	1693	1693	1693	0
495	20241210	122900	82749604	1693	1693	1693	1693	1
496	20241210	122800	82747911	1694	1694	1694	1694	0
497	20241210	122700	82747911	1694	1694	1694	1694	1
498	20241210	122600	82746217	1695	1695	1695	1695	0
499	20241210	122500	82746217	1695	1695	1695	1695	0
500	20241210	122400	82746217	1695	1695	1695	1695	0
501	20241210	122300	82746217	1695	1695	1695	1695	0
502	20241210	122200	82746217	1695	1695	1695	1695	0
503	20241210	122100	82746217	1695	1695	1695	1695	1
504	20241210	122000	82744522	1695	1695	1695	1695	0
505	20241210	121900	82744522	1695	1695	1695	1695	1
506	20241210	121800	82742827	1696	1697	1697	1696	2
507	20241210	121700	82739434	1694	1694	1694	1694	0
508	20241210	121600	82739434	1694	1693	1694	1693	1000
509	20241210	121500	81045454	1688	1688	1688	1688	0
510	20241210	121400	81045454	1688	1688	1688	1688	0
511	20241210	121300	81045454	1688	1688	1688	1688	0
512	20241210	121200	81045454	1688	1688	1688	1688	0
513	20241210	121100	81045454	1688	1688	1688	1688	0
514	20241210	121000	81045454	1688	1690	1690	1688	3
515	20241210	120900	81040386	1691	1694	1694	1691	223
516	20241210	120800	80662630	1694	1694	1694	1694	0
517	20241210	120700	80662630	1694	1694	1694	1694	4
518	20241210	120600	80655854	1695	1698	1698	1695	668
519	20241210	120500	79523288	1699	1699	1699	1699	2
520	20241210	120400	79519890	1702	1702	1702	1702	0
521	20241210	120300	79519890	1702	1702	1702	1702	0
522	20241210	120200	79519890	1702	1702	1702	1702	0
523	20241210	120100	79519890	1702	1702	1702	1702	0
524	20241210	120000	79519890	1702	1702	1702	1702	0
525	20241210	115900	79519890	1702	1702	1702	1702	6
526	20241210	115800	79509678	1702	1702	1702	1702	1
527	20241210	115700	79507976	1699	1699	1699	1699	0
528	20241210	115600	79507976	1699	1699	1699	1699	0
529	20241210	115500	79507976	1699	1699	1699	1699	0
530	20241210	115400	79507976	1699	1699	1699	1699	0
531	20241210	115300	79507976	1699	1700	1700	1699	10
532	20241210	115200	79490985	1701	1701	1701	1701	0
533	20241210	115100	79490985	1701	1701	1701	1701	0
534	20241210	115000	79490985	1701	1701	1701	1701	0
535	20241210	114900	79490985	1701	1701	1701	1701	0
536	20241210	114800	79490985	1701	1701	1701	1701	77
537	20241210	114700	79360008	1701	1701	1701	1701	447
538	20241210	114600	78599661	1704	1704	1704	1704	0
539	20241210	114500	78599661	1704	1704	1704	1704	0
540	20241210	114400	78599661	1704	1704	1704	1704	0
541	20241210	114300	78599661	1704	1704	1704	1704	0
542	20241210	114200	78599661	1704	1704	1704	1704	0
543	20241210	114100	78599661	1704	1704	1704	1704	0
544	20241210	114000	78599661	1704	1704	1704	1704	0
545	20241210	113900	78599661	1704	1704	1704	1704	0
546	20241210	113800	78599661	1704	1704	1704	1704	0
547	20241210	113700	78599661	1704	1704	1704	1704	0
548	20241210	113600	78599661	1704	1704	1704	1704	0
549	20241210	113500	78599661	1704	1704	1704	1704	0
550	20241210	113400	78599661	1704	1704	1704	1704	0
551	20241210	113300	78599661	1704	1704	1704	1704	150
552	20241210	113200	78344061	1704	1704	1704	1704	0
553	20241210	113100	78344061	1704	1704	1704	1704	0
554	20241210	113000	78344061	1704	1704	1704	1704	0
555	20241210	112900	78344061	1704	1704	1704	1704	0
556	20241210	112800	78344061	1704	1704	1704	1704	50
557	20241210	112700	78258861	1704	1704	1704	1704	0
558	20241210	112600	78258861	1704	1701	1704	1701	2
559	20241210	112500	78255456	1703	1702	1703	1699	53
560	20241210	112400	78165211	1702	1702	1702	1702	0
561	20241210	112300	78165211	1702	1702	1702	1702	0
562	20241210	112200	78165211	1702	1702	1702	1702	0
563	20241210	112100	78165211	1702	1705	1705	1702	171
564	20241210	112000	77873659	1705	1705	1705	1705	90
565	20241210	111900	77720209	1703	1703	1703	1703	0
566	20241210	111800	77720209	1703	1704	1704	1703	2
567	20241210	111700	77716802	1705	1705	1705	1705	1
568	20241210	111600	77715097	1703	1703	1703	1703	0
569	20241210	111500	77715097	1703	1703	1703	1703	1
570	20241210	111400	77713394	1708	1708	1708	1708	0
571	20241210	111300	77713394	1708	1708	1708	1708	0
572	20241210	111200	77713394	1708	1708	1708	1708	0
573	20241210	111100	77713394	1708	1708	1708	1708	0
574	20241210	111000	77713394	1708	1708	1708	1708	0
575	20241210	110900	77713394	1708	1708	1708	1708	0
576	20241210	110800	77713394	1708	1708	1708	1708	0
577	20241210	110700	77713394	1708	1708	1708	1708	0
578	20241210	110600	77713394	1708	1708	1708	1708	0
579	20241210	110500	77713394	1708	1708	1708	1708	0
580	20241210	110400	77713394	1708	1708	1708	1708	0
581	20241210	110300	77713394	1708	1708	1708	1708	0
582	20241210	110200	77713394	1708	1708	1708	1708	0
583	20241210	110100	77713394	1708	1708	1708	1708	1
584	20241210	110000	77711686	1703	1703	1703	1703	0
585	20241210	105900	77711686	1703	1704	1704	1703	32
586	20241210	105800	77657189	1705	1705	1705	1705	0
587	20241210	105700	77657189	1705	1705	1705	1705	1
588	20241210	105600	77655484	1709	1709	1709	1709	0
589	20241210	105500	77655484	1709	1709	1709	1709	0
590	20241210	105400	77655484	1709	1709	1709	1709	0
591	20241210	105300	77655484	1709	1709	1709	1709	0
592	20241210	105200	77655484	1709	1709	1709	1709	85
593	20241210	105100	77510219	1709	1709	1709	1709	0
594	20241210	105000	77510219	1709	1709	1709	1709	1
595	20241210	104900	77508510	1708	1708	1708	1708	0
596	20241210	104800	77508510	1708	1708	1708	1708	1
597	20241210	104700	77506802	1704	1704	1704	1704	0
598	20241210	104600	77506802	1704	1704	1704	1704	0
599	20241210	104500	77506802	1704	1704	1704	1704	1
600	20241210	104400	77505098	1705	1705	1705	1705	0
601	20241210	104300	77505098	1705	1705	1705	1705	0
602	20241210	104200	77505098	1705	1705	1705	1705	0
603	20241210	104100	77505098	1705	1705	1705	1705	1
604	20241210	104000	77503393	1701	1701	1701	1701	0
605	20241210	103900	77503393	1701	1706	1706	1701	18
606	20241210	103800	77472760	1707	1707	1707	1706	295
607	20241210	103700	76969196	1708	1711	1711	1708	140
608	20241210	103600	76729972	1710	1710	1710	1710	0
609	20241210	103500	76729972	1710	1710	1710	1710	0
610	20241210	103400	76729972	1710	1710	1710	1710	0
611	20241210	103300	76729972	1710	1710	1710	1710	0
612	20241210	103200	76729972	1710	1710	1710	1710	1
613	20241210	103100	76728262	1710	1711	1711	1710	4
614	20241210	103000	76721420	1710	1710	1710	1710	1
615	20241210	102900	76719710	1713	1712	1713	1709	138
616	20241210	102800	76483854	1713	1713	1713	1713	0
617	20241210	102700	76483854	1713	1713	1713	1713	116
618	20241210	102600	76285146	1714	1714	1714	1714	0
619	20241210	102500	76285146	1714	1714	1714	1714	0
620	20241210	102400	76285146	1714	1714	1714	1714	0
621	20241210	102300	76285146	1714	1714	1714	1714	0
622	20241210	102200	76285146	1714	1710	1714	1710	950
623	20241210	102100	74660633	1710	1710	1710	1710	0
624	20241210	102000	74660633	1710	1710	1710	1710	130
625	20241210	101900	74438333	1709	1706	1709	1706	10
626	20241210	101800	74421249	1705	1700	1705	1700	1499
627	20241210	101700	71872944	1700	1700	1700	1700	200
628	20241210	101600	71532944	1700	1689	1700	1689	37
629	20241210	101500	71470055	1700	1699	1700	1699	2053
630	20241210	101400	67980684	1689	1699	1699	1689	20
631	20241210	101300	67946804	1699	1699	1699	1699	0
632	20241210	101200	67946804	1699	1698	1699	1690	5018
633	20241210	101100	59458628	1698	1694	1698	1694	2664
634	20241210	101000	54939237	1693	1693	1693	1693	1903
635	20241210	100900	51717458	1693	1692	1693	1692	30
636	20241210	100800	51666693	1692	1691	1692	1691	10
637	20241210	100700	51649782	1690	1690	1690	1690	98
638	20241210	100600	51484162	1690	1690	1690	1690	0
639	20241210	100500	51484162	1690	1690	1690	1690	100
640	20241210	100400	51315162	1690	1690	1690	1690	0
641	20241210	100300	51315162	1690	1690	1690	1690	0
642	20241210	100200	51315162	1690	1690	1690	1690	0
643	20241210	100100	51315162	1690	1690	1690	1690	0
644	20241210	100000	51315162	1690	1689	1690	1688	1508
645	20241210	095900	48766855	1689	1689	1689	1689	93
646	20241210	095800	48609778	1689	1689	1689	1689	1
647	20241210	095700	48608089	1689	1689	1689	1689	0
648	20241210	095600	48608089	1689	1689	1689	1689	296
649	20241210	095500	48108145	1689	1689	1689	1689	0
650	20241210	095400	48108145	1689	1685	1689	1685	55
651	20241210	095300	48015466	1680	1680	1680	1680	0
652	20241210	095200	48015466	1680	1680	1680	1680	199
653	20241210	095100	47681146	1685	1680	1685	1680	19
654	20241210	095000	47649221	1690	1690	1690	1690	0
655	20241210	094900	47649221	1690	1690	1690	1690	0
656	20241210	094800	47649221	1690	1690	1690	1690	0
657	20241210	094700	47649221	1690	1690	1690	1690	0
658	20241210	094600	47649221	1690	1680	1690	1680	229
659	20241210	094500	47264491	1680	1680	1680	1680	66
660	20241210	094400	47153611	1690	1690	1690	1690	0
661	20241210	094300	47153611	1690	1690	1690	1690	1
662	20241210	094200	47151921	1690	1676	1690	1676	3312
663	20241210	094100	41590883	1676	1676	1676	1676	10
664	20241210	094000	41574123	1677	1677	1677	1677	0
665	20241210	093900	41574123	1677	1677	1677	1677	0
666	20241210	093800	41574123	1677	1671	1677	1671	1938
667	20241210	093700	38331917	1663	1665	1665	1663	387
668	20241210	093600	37688150	1672	1672	1672	1672	0
669	20241210	093500	37688150	1672	1672	1672	1672	0
670	20241210	093400	37688150	1672	1670	1672	1670	4894
671	20241210	093300	29514842	1662	1662	1662	1662	74
672	20241210	093200	29391854	1673	1673	1673	1673	84
673	20241210	093100	29251322	1676	1676	1676	1676	0
674	20241210	093000	29251322	1676	1676	1676	1676	0
675	20241210	092900	29251322	1676	1676	1676	1676	0
676	20241210	092800	29251322	1676	1676	1676	1676	0
677	20241210	092700	29251322	1676	1676	1676	1676	10
678	20241210	092600	29234562	1663	1663	1663	1663	0
679	20241210	092500	29234562	1663	1663	1663	1663	450
680	20241210	092400	28486212	1677	1663	1677	1663	22
681	20241210	092300	28449356	1663	1663	1663	1663	200
682	20241210	092200	28116756	1677	1677	1677	1677	0
683	20241210	092100	28116756	1677	1677	1677	1677	0
684	20241210	092000	28116756	1677	1677	1677	1677	0
685	20241210	091900	28116756	1677	1677	1677	1677	1
686	20241210	091800	28115079	1667	1667	1667	1667	0
687	20241210	091700	28115079	1667	1667	1667	1667	100
688	20241210	091600	27948379	1677	1664	1677	1664	320
689	20241210	091500	27415777	1676	1676	1676	1676	2
690	20241210	091400	27412425	1664	1664	1677	1664	92
691	20241210	091300	27258727	1677	1676	1677	1676	1000
692	20241210	091200	25582717	1677	1677	1677	1677	0
693	20241210	091100	25582717	1677	1677	1677	1677	0
694	20241210	091000	25582717	1677	1676	1677	1676	4
695	20241210	090900	25576010	1677	1677	1677	1677	30
696	20241210	090800	25525700	1677	1677	1677	1677	1000
697	20241210	090700	23848700	1677	1677	1677	1677	0
698	20241210	090600	23848700	1677	1677	1677	1677	0
699	20241210	090500	23848700	1677	1677	1677	1677	0
700	20241210	090400	23848700	1677	1661	1677	1661	2475
701	20241210	090300	19736349	1652	1652	1652	1652	50
702	20241210	090200	19653749	1652	1661	1661	1652	811
703	20241210	090100	18306697	1661	1669	1680	1661	3090
704	20241210	090000	13172778	1665	1650	1665	1650	7974