KissMeData/214270/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	204300	1501089090	1850	1850	1850	1850	8168
3	20241211	204200	1501089090	1850	1850	1850	1850	0
4	20241211	204100	1501089090	1850	1850	1850	1850	0
5	20241211	204000	1501089090	1850	1850	1850	1850	0
6	20241211	203900	1501089090	1850	1850	1850	1850	0
7	20241211	203800	1501089090	1850	1850	1850	1850	0
8	20241211	203700	1501089090	1850	1850	1850	1850	0
9	20241211	203600	1501089090	1850	1850	1850	1850	0
10	20241211	203500	1501089090	1850	1850	1850	1850	0
11	20241211	203400	1501089090	1850	1850	1850	1850	0
12	20241211	203300	1501089090	1850	1850	1850	1850	0
13	20241211	203200	1501089090	1850	1850	1850	1850	0
14	20241211	203100	1501089090	1850	1850	1850	1850	0
15	20241211	203000	1501089090	1850	1850	1850	1850	0
16	20241211	202900	1501089090	1850	1850	1850	1850	0
17	20241211	202800	1501089090	1850	1850	1850	1850	0
18	20241211	202700	1501089090	1850	1850	1850	1850	0
19	20241211	202600	1501089090	1850	1850	1850	1850	0
20	20241211	202500	1501089090	1850	1850	1850	1850	0
21	20241211	202400	1501089090	1850	1850	1850	1850	0
22	20241211	202300	1501089090	1850	1850	1850	1850	0
23	20241211	202200	1501089090	1850	1850	1850	1850	0
24	20241211	202100	1501089090	1850	1850	1850	1850	0
25	20241211	202000	1501089090	1850	1850	1850	1850	0
26	20241211	201900	1501089090	1850	1850	1850	1850	0
27	20241211	201800	1501089090	1850	1850	1850	1850	0
28	20241211	201700	1501089090	1850	1850	1850	1850	0
29	20241211	201600	1501089090	1850	1850	1850	1850	0
30	20241211	201500	1501089090	1850	1850	1850	1850	0
31	20241211	201400	1501089090	1850	1850	1850	1850	0
32	20241211	201300	1501089090	1850	1850	1850	1850	8168
33	20241211	201200	1501089090	1850	1850	1850	1850	0
34	20241211	201100	1501089090	1850	1850	1850	1850	0
35	20241211	201000	1501089090	1850	1850	1850	1850	0
36	20241211	200900	1501089090	1850	1850	1850	1850	0
37	20241211	200800	1501089090	1850	1850	1850	1850	0
38	20241211	200700	1501089090	1850	1850	1850	1850	0
39	20241211	200600	1501089090	1850	1850	1850	1850	0
40	20241211	200500	1501089090	1850	1850	1850	1850	0
41	20241211	200400	1501089090	1850	1850	1850	1850	0
42	20241211	200300	1501089090	1850	1850	1850	1850	0
43	20241211	200200	1501089090	1850	1850	1850	1850	0
44	20241211	200100	1501089090	1850	1850	1850	1850	0
45	20241211	200000	1501089090	1850	1850	1850	1850	0
46	20241211	195900	1501089090	1850	1850	1850	1850	0
47	20241211	195800	1501089090	1850	1850	1850	1850	0
48	20241211	195700	1501089090	1850	1850	1850	1850	0
49	20241211	195600	1501089090	1850	1850	1850	1850	0
50	20241211	195500	1501089090	1850	1850	1850	1850	0
51	20241211	195400	1501089090	1850	1850	1850	1850	0
52	20241211	195300	1501089090	1850	1850	1850	1850	0
53	20241211	195200	1501089090	1850	1850	1850	1850	0
54	20241211	195100	1501089090	1850	1850	1850	1850	0
55	20241211	195000	1501089090	1850	1850	1850	1850	0
56	20241211	194900	1501089090	1850	1850	1850	1850	0
57	20241211	194800	1501089090	1850	1850	1850	1850	0
58	20241211	194700	1501089090	1850	1850	1850	1850	0
59	20241211	194600	1501089090	1850	1850	1850	1850	0
60	20241211	194500	1501089090	1850	1850	1850	1850	0
61	20241211	194400	1501089090	1850	1850	1850	1850	0
62	20241211	194300	1501089090	1850	1850	1850	1850	8168
63	20241211	194200	1501089090	1850	1850	1850	1850	0
64	20241211	194100	1501089090	1850	1850	1850	1850	0
65	20241211	194000	1501089090	1850	1850	1850	1850	0
66	20241211	193900	1501089090	1850	1850	1850	1850	0
67	20241211	193800	1501089090	1850	1850	1850	1850	0
68	20241211	193700	1501089090	1850	1850	1850	1850	0
69	20241211	193600	1501089090	1850	1850	1850	1850	0
70	20241211	193500	1501089090	1850	1850	1850	1850	0
71	20241211	193400	1501089090	1850	1850	1850	1850	0
72	20241211	193300	1501089090	1850	1850	1850	1850	0
73	20241211	193200	1501089090	1850	1850	1850	1850	0
74	20241211	193100	1501089090	1850	1850	1850	1850	0
75	20241211	193000	1501089090	1850	1850	1850	1850	0
76	20241211	192900	1501089090	1850	1850	1850	1850	0
77	20241211	192800	1501089090	1850	1850	1850	1850	0
78	20241211	192700	1501089090	1850	1850	1850	1850	0
79	20241211	192600	1501089090	1850	1850	1850	1850	0
80	20241211	192500	1501089090	1850	1850	1850	1850	0
81	20241211	192400	1501089090	1850	1850	1850	1850	0
82	20241211	192300	1501089090	1850	1850	1850	1850	0
83	20241211	192200	1501089090	1850	1850	1850	1850	0
84	20241211	192100	1501089090	1850	1850	1850	1850	0
85	20241211	192000	1501089090	1850	1850	1850	1850	0
86	20241211	191900	1501089090	1850	1850	1850	1850	0
87	20241211	191800	1501089090	1850	1850	1850	1850	0
88	20241211	191700	1501089090	1850	1850	1850	1850	0
89	20241211	191600	1501089090	1850	1850	1850	1850	0
90	20241211	191500	1501089090	1850	1850	1850	1850	0
91	20241211	191400	1501089090	1850	1850	1850	1850	0
92	20241211	191300	1501089090	1850	1850	1850	1850	8168
93	20241211	191200	1501089090	1850	1850	1850	1850	0
94	20241211	191100	1501089090	1850	1850	1850	1850	0
95	20241211	191000	1501089090	1850	1850	1850	1850	0
96	20241211	190900	1501089090	1850	1850	1850	1850	0
97	20241211	190800	1501089090	1850	1850	1850	1850	0
98	20241211	190700	1501089090	1850	1850	1850	1850	0
99	20241211	190600	1501089090	1850	1850	1850	1850	0
100	20241211	190500	1501089090	1850	1850	1850	1850	0
101	20241211	190400	1501089090	1850	1850	1850	1850	0
102	20241211	190300	1501089090	1850	1850	1850	1850	0
103	20241211	190200	1501089090	1850	1850	1850	1850	0
104	20241211	190100	1501089090	1850	1850	1850	1850	0
105	20241211	190000	1501089090	1850	1850	1850	1850	0
106	20241211	185900	1501089090	1850	1850	1850	1850	0
107	20241211	185800	1501089090	1850	1850	1850	1850	0
108	20241211	185700	1501089090	1850	1850	1850	1850	0
109	20241211	185600	1501089090	1850	1850	1850	1850	0
110	20241211	185500	1501089090	1850	1850	1850	1850	0
111	20241211	185400	1501089090	1850	1850	1850	1850	0
112	20241211	185300	1501089090	1850	1850	1850	1850	0
113	20241211	185200	1501089090	1850	1850	1850	1850	0
114	20241211	185100	1501089090	1850	1850	1850	1850	0
115	20241211	185000	1501089090	1850	1850	1850	1850	0
116	20241211	184900	1501089090	1850	1850	1850	1850	0
117	20241211	184800	1501089090	1850	1850	1850	1850	0
118	20241211	184700	1501089090	1850	1850	1850	1850	0
119	20241211	184600	1501089090	1850	1850	1850	1850	0
120	20241211	184500	1501089090	1850	1850	1850	1850	0
121	20241211	184400	1501089090	1850	1850	1850	1850	0
122	20241211	184300	1501089090	1850	1850	1850	1850	8168
123	20241211	184200	1501089090	1850	1850	1850	1850	0
124	20241211	184100	1501089090	1850	1850	1850	1850	0
125	20241211	184000	1501089090	1850	1850	1850	1850	0
126	20241211	183900	1501089090	1850	1850	1850	1850	0
127	20241211	183800	1501089090	1850	1850	1850	1850	0
128	20241211	183700	1501089090	1850	1850	1850	1850	0
129	20241211	183600	1501089090	1850	1850	1850	1850	0
130	20241211	183500	1501089090	1850	1850	1850	1850	0
131	20241211	183400	1501089090	1850	1850	1850	1850	0
132	20241211	183300	1501089090	1850	1850	1850	1850	0
133	20241211	183200	1501089090	1850	1850	1850	1850	0
134	20241211	183100	1501089090	1850	1850	1850	1850	0
135	20241211	183000	1501089090	1850	1850	1850	1850	0
136	20241211	182900	1501089090	1850	1850	1850	1850	0
137	20241211	182800	1501089090	1850	1850	1850	1850	0
138	20241211	182700	1501089090	1850	1850	1850	1850	0
139	20241211	182600	1501089090	1850	1850	1850	1850	0
140	20241211	182500	1501089090	1850	1850	1850	1850	0
141	20241211	182400	1501089090	1850	1850	1850	1850	0
142	20241211	182300	1501089090	1850	1850	1850	1850	0
143	20241211	182200	1501089090	1850	1850	1850	1850	0
144	20241211	182100	1501089090	1850	1850	1850	1850	0
145	20241211	182000	1501089090	1850	1850	1850	1850	0
146	20241211	181900	1501089090	1850	1850	1850	1850	0
147	20241211	181800	1501089090	1850	1850	1850	1850	0
148	20241211	181700	1501089090	1850	1850	1850	1850	0
149	20241211	181600	1501089090	1850	1850	1850	1850	0
150	20241211	181500	1501089090	1850	1850	1850	1850	0
151	20241211	181400	1501089090	1850	1850	1850	1850	0
152	20241211	181300	1501089090	1850	1850	1850	1850	8168
153	20241211	181200	1501089090	1850	1850	1850	1850	0
154	20241211	181100	1501089090	1850	1850	1850	1850	0
155	20241211	181000	1501089090	1850	1850	1850	1850	0
156	20241211	180900	1501089090	1850	1850	1850	1850	0
157	20241211	180800	1501089090	1850	1850	1850	1850	0
158	20241211	180700	1501089090	1850	1850	1850	1850	0
159	20241211	180600	1501089090	1850	1850	1850	1850	0
160	20241211	180500	1501089090	1850	1850	1850	1850	0
161	20241211	180400	1501089090	1850	1850	1850	1850	0
162	20241211	180300	1501089090	1850	1850	1850	1850	0
163	20241211	180200	1501089090	1850	1850	1850	1850	0
164	20241211	180100	1501089090	1850	1850	1850	1850	0
165	20241211	180000	1501089090	1850	1850	1850	1850	0
166	20241211	175900	1501089090	1850	1850	1850	1850	0
167	20241211	175800	1501089090	1850	1850	1850	1850	0
168	20241211	175700	1501089090	1850	1850	1850	1850	0
169	20241211	175600	1501089090	1850	1850	1850	1850	0
170	20241211	175500	1501089090	1850	1850	1850	1850	0
171	20241211	175400	1501089090	1850	1850	1850	1850	0
172	20241211	175300	1501089090	1850	1850	1850	1850	0
173	20241211	175200	1501089090	1850	1850	1850	1850	0
174	20241211	175100	1501089090	1850	1850	1850	1850	0
175	20241211	175000	1501089090	1850	1850	1850	1850	0
176	20241211	174900	1501089090	1850	1850	1850	1850	0
177	20241211	174800	1501089090	1850	1850	1850	1850	0
178	20241211	174700	1501089090	1850	1850	1850	1850	0
179	20241211	174600	1501089090	1850	1850	1850	1850	0
180	20241211	174500	1501089090	1850	1850	1850	1850	0
181	20241211	174400	1501089090	1850	1850	1850	1850	0
182	20241211	174300	1501089090	1850	1850	1850	1850	8168
183	20241211	174200	1501089090	1850	1850	1850	1850	0
184	20241211	174100	1501089090	1850	1850	1850	1850	0
185	20241211	174000	1501089090	1850	1850	1850	1850	0
186	20241211	173900	1501089090	1850	1850	1850	1850	0
187	20241211	173800	1501089090	1850	1850	1850	1850	0
188	20241211	173700	1501089090	1850	1850	1850	1850	0
189	20241211	173600	1501089090	1850	1850	1850	1850	0
190	20241211	173500	1501089090	1850	1850	1850	1850	0
191	20241211	173400	1501089090	1850	1850	1850	1850	0
192	20241211	173300	1501089090	1850	1850	1850	1850	0
193	20241211	173200	1501089090	1850	1850	1850	1850	0
194	20241211	173100	1501089090	1850	1850	1850	1850	0
195	20241211	173000	1501089090	1850	1850	1850	1850	0
196	20241211	172900	1501089090	1850	1850	1850	1850	0
197	20241211	172800	1501089090	1850	1850	1850	1850	0
198	20241211	172700	1501089090	1850	1850	1850	1850	0
199	20241211	172600	1501089090	1850	1850	1850	1850	0
200	20241211	172500	1501089090	1850	1850	1850	1850	0
201	20241211	172400	1501089090	1850	1850	1850	1850	0
202	20241211	172300	1501089090	1850	1850	1850	1850	0
203	20241211	172200	1501089090	1850	1850	1850	1850	0
204	20241211	172100	1501089090	1850	1850	1850	1850	0
205	20241211	172000	1501089090	1850	1850	1850	1850	0
206	20241211	171900	1501089090	1850	1850	1850	1850	0
207	20241211	171800	1501089090	1850	1850	1850	1850	0
208	20241211	171700	1501089090	1850	1850	1850	1850	0
209	20241211	171600	1501089090	1850	1850	1850	1850	0
210	20241211	171500	1501089090	1850	1850	1850	1850	0
211	20241211	171400	1501089090	1850	1850	1850	1850	0
212	20241211	171300	1501089090	1850	1850	1850	1850	8168
213	20241211	171200	1501089090	1850	1850	1850	1850	0
214	20241211	171100	1501089090	1850	1850	1850	1850	0
215	20241211	171000	1501089090	1850	1850	1850	1850	0
216	20241211	170900	1501089090	1850	1850	1850	1850	0
217	20241211	170800	1501089090	1850	1850	1850	1850	0
218	20241211	170700	1501089090	1850	1850	1850	1850	0
219	20241211	170600	1501089090	1850	1850	1850	1850	0
220	20241211	170500	1501089090	1850	1850	1850	1850	0
221	20241211	170400	1501089090	1850	1850	1850	1850	0
222	20241211	170300	1501089090	1850	1850	1850	1850	0
223	20241211	170200	1501089090	1850	1850	1850	1850	0
224	20241211	170100	1501089090	1850	1850	1850	1850	0
225	20241211	170000	1501089090	1850	1850	1850	1850	0
226	20241211	165900	1501089090	1850	1850	1850	1850	0
227	20241211	165800	1501089090	1850	1850	1850	1850	0
228	20241211	165700	1501089090	1850	1850	1850	1850	0
229	20241211	165600	1501089090	1850	1850	1850	1850	0
230	20241211	165500	1501089090	1850	1850	1850	1850	0
231	20241211	165400	1501089090	1850	1850	1850	1850	0
232	20241211	165300	1501089090	1850	1850	1850	1850	0
233	20241211	165200	1501089090	1850	1850	1850	1850	0
234	20241211	165100	1501089090	1850	1850	1850	1850	0
235	20241211	165000	1501089090	1850	1850	1850	1850	0
236	20241211	164900	1501089090	1850	1850	1850	1850	0
237	20241211	164800	1501089090	1850	1850	1850	1850	0
238	20241211	164700	1501089090	1850	1850	1850	1850	0
239	20241211	164600	1501089090	1850	1850	1850	1850	0
240	20241211	164500	1501089090	1850	1850	1850	1850	0
241	20241211	164400	1501089090	1850	1850	1850	1850	0
242	20241211	164300	1501089090	1850	1850	1850	1850	8168
243	20241211	164200	1501089090	1850	1850	1850	1850	0
244	20241211	164100	1501089090	1850	1850	1850	1850	0
245	20241211	164000	1501089090	1850	1850	1850	1850	0
246	20241211	163900	1501089090	1850	1850	1850	1850	0
247	20241211	163800	1501089090	1850	1850	1850	1850	0
248	20241211	163700	1501089090	1850	1850	1850	1850	0
249	20241211	163600	1501089090	1850	1850	1850	1850	0
250	20241211	163500	1501089090	1850	1850	1850	1850	0
251	20241211	163400	1501089090	1850	1850	1850	1850	0
252	20241211	163300	1501089090	1850	1850	1850	1850	0
253	20241211	163200	1501089090	1850	1850	1850	1850	0
254	20241211	163100	1501089090	1850	1850	1850	1850	0
255	20241211	163000	1501089090	1850	1850	1850	1850	0
256	20241211	162900	1501089090	1850	1850	1850	1850	0
257	20241211	162800	1501089090	1850	1850	1850	1850	0
258	20241211	162700	1501089090	1850	1850	1850	1850	0
259	20241211	162600	1501089090	1850	1850	1850	1850	0
260	20241211	162500	1501089090	1850	1850	1850	1850	0
261	20241211	162400	1501089090	1850	1850	1850	1850	0
262	20241211	162300	1501089090	1850	1850	1850	1850	0
263	20241211	162200	1501089090	1850	1850	1850	1850	0
264	20241211	162100	1501089090	1850	1850	1850	1850	0
265	20241211	162000	1501089090	1850	1850	1850	1850	0
266	20241211	161900	1501089090	1850	1850	1850	1850	0
267	20241211	161800	1501089090	1850	1850	1850	1850	0
268	20241211	161700	1501089090	1850	1850	1850	1850	0
269	20241211	161600	1501089090	1850	1850	1850	1850	0
270	20241211	161500	1501089090	1850	1850	1850	1850	0
271	20241211	161400	1501089090	1850	1850	1850	1850	0
272	20241211	161300	1501089090	1850	1850	1850	1850	8168
273	20241211	161200	1501089090	1850	1850	1850	1850	0
274	20241211	161100	1501089090	1850	1850	1850	1850	0
275	20241211	161000	1501089090	1850	1850	1850	1850	0
276	20241211	160900	1501089090	1850	1850	1850	1850	0
277	20241211	160800	1501089090	1850	1850	1850	1850	0
278	20241211	160700	1501089090	1850	1850	1850	1850	0
279	20241211	160600	1501089090	1850	1850	1850	1850	0
280	20241211	160500	1501089090	1850	1850	1850	1850	0
281	20241211	160400	1501089090	1850	1850	1850	1850	0
282	20241211	160300	1501089090	1850	1850	1850	1850	0
283	20241211	160200	1501089090	1850	1850	1850	1850	0
284	20241211	160100	1501089090	1850	1850	1850	1850	0
285	20241211	160000	1501089090	1850	1850	1850	1850	0
286	20241211	155900	1501089090	1850	1850	1850	1850	0
287	20241211	155800	1501089090	1850	1850	1850	1850	0
288	20241211	155700	1501089090	1850	1850	1850	1850	0
289	20241211	155600	1501089090	1850	1850	1850	1850	0
290	20241211	155500	1501089090	1850	1850	1850	1850	0
291	20241211	155400	1501089090	1850	1850	1850	1850	0
292	20241211	155300	1501089090	1850	1850	1850	1850	0
293	20241211	155200	1501089090	1850	1850	1850	1850	0
294	20241211	155100	1501089090	1850	1850	1850	1850	0
295	20241211	155000	1501089090	1850	1850	1850	1850	0
296	20241211	154900	1501089090	1850	1850	1850	1850	0
297	20241211	154800	1501089090	1850	1850	1850	1850	0
298	20241211	154700	1501089090	1850	1850	1850	1850	0
299	20241211	154600	1501089090	1850	1850	1850	1850	0
300	20241211	154500	1501089090	1850	1850	1850	1850	0
301	20241211	154400	1501089090	1850	1850	1850	1850	0
302	20241211	154300	1501089090	1850	1850	1850	1850	8168
303	20241211	154200	1501089090	1850	1850	1850	1850	0
304	20241211	154100	1501089090	1850	1850	1850	1850	0
305	20241211	154000	1501089090	1850	1850	1850	1850	0
306	20241211	153900	1501089090	1850	1850	1850	1850	0
307	20241211	153800	1501089090	1850	1850	1850	1850	0
308	20241211	153700	1501089090	1850	1850	1850	1850	0
309	20241211	153600	1501089090	1850	1850	1850	1850	0
310	20241211	153500	1501089090	1850	1850	1850	1850	0
311	20241211	153400	1501089090	1850	1850	1850	1850	0
312	20241211	153300	1501089090	1850	1850	1850	1850	0
313	20241211	153200	1501089090	1850	1850	1850	1850	0
314	20241211	153100	1501089090	1850	1850	1850	1850	0
315	20241211	153000	1501089090	1850	1850	1850	1850	8168
316	20241211	152900	1485978290	1852	1852	1852	1852	0
317	20241211	152800	1485978290	1852	1852	1852	1852	0
318	20241211	152700	1485978290	1852	1852	1852	1852	0
319	20241211	152600	1485978290	1852	1852	1852	1852	0
320	20241211	152500	1485978290	1852	1852	1852	1852	0
321	20241211	152400	1485978290	1852	1852	1852	1852	0
322	20241211	152300	1485978290	1852	1852	1852	1852	0
323	20241211	152200	1485978290	1852	1852	1852	1852	0
324	20241211	152100	1485978290	1852	1852	1852	1852	0
325	20241211	152000	1485978290	1852	1852	1852	1852	0
326	20241211	151900	1485978290	1852	1851	1852	1851	703
327	20241211	151800	1484676623	1852	1852	1852	1852	143
328	20241211	151700	1484411787	1838	1840	1840	1838	493
329	20241211	151600	1483504769	1842	1845	1854	1842	3365
330	20241211	151500	1477301346	1854	1853	1854	1853	206
331	20241211	151400	1476919423	1840	1849	1854	1839	6227
332	20241211	151300	1465389666	1835	1835	1835	1835	0
333	20241211	151200	1465389666	1835	1835	1849	1835	57
334	20241211	151100	1465284305	1849	1845	1849	1845	3567
335	20241211	151000	1458697094	1833	1836	1836	1833	949
336	20241211	150900	1456955426	1835	1835	1835	1835	0
337	20241211	150800	1456955426	1835	1845	1845	1835	506
338	20241211	150700	1456026866	1846	1834	1847	1834	5
339	20241211	150600	1456017659	1833	1837	1848	1833	723
340	20241211	150500	1454690265	1837	1848	1848	1837	1011
341	20241211	150400	1452832449	1838	1841	1841	1838	225
342	20241211	150300	1452418429	1849	1849	1849	1840	231
343	20241211	150200	1451991328	1849	1849	1850	1837	5
344	20241211	150100	1451982094	1836	1849	1849	1836	11
345	20241211	150000	1451961885	1833	1849	1849	1833	187
346	20241211	145900	1451616138	1851	1851	1851	1851	9
347	20241211	145800	1451599479	1831	1840	1852	1831	2259
348	20241211	145700	1447441036	1830	1830	1830	1830	0
349	20241211	145600	1447441036	1830	1830	1830	1830	1
350	20241211	145500	1447439206	1841	1841	1841	1841	0
351	20241211	145400	1447439206	1841	1841	1841	1841	0
352	20241211	145300	1447439206	1841	1838	1841	1838	5
353	20241211	145200	1447430013	1829	1838	1838	1829	833
354	20241211	145100	1445902559	1835	1829	1835	1828	3119
355	20241211	145000	1440198858	1835	1834	1835	1834	742
356	20241211	144900	1438838010	1834	1835	1835	1834	742
357	20241211	144800	1437477063	1829	1830	1834	1829	1583
358	20241211	144700	1434580981	1830	1833	1833	1830	5190
359	20241211	144600	1425077802	1833	1836	1836	1833	875
360	20241211	144500	1423472883	1836	1837	1837	1836	598
361	20241211	144400	1422374953	1836	1838	1838	1836	3
362	20241211	144300	1422369442	1838	1838	1838	1838	784
363	20241211	144200	1420928450	1838	1841	1841	1838	600
364	20241211	144100	1419824744	1838	1840	1840	1838	39
365	20241211	144000	1419752986	1838	1839	1839	1838	6
366	20241211	143900	1419741953	1840	1840	1840	1840	302
367	20241211	143800	1419186273	1840	1841	1841	1840	51
368	20241211	143700	1419092383	1840	1843	1843	1840	2446
369	20241211	143600	1414585930	1843	1843	1843	1843	18
370	20241211	143500	1414552756	1851	1845	1851	1841	4
371	20241211	143400	1414545374	1840	1853	1853	1840	13
372	20241211	143300	1414521320	1854	1835	1854	1833	10489
373	20241211	143200	1395177863	1835	1835	1847	1835	18
374	20241211	143100	1395144648	1835	1835	1848	1835	3
375	20241211	143000	1395139130	1845	1836	1845	1835	9634
376	20241211	142900	1377458159	1835	1841	1842	1835	4435
377	20241211	142800	1369304961	1841	1841	1841	1841	1
378	20241211	142700	1369303120	1850	1840	1850	1840	35
379	20241211	142600	1369238390	1851	1850	1851	1845	436
380	20241211	142500	1368432753	1851	1841	1851	1840	631
381	20241211	142400	1367270209	1853	1852	1853	1852	2
382	20241211	142300	1367266504	1841	1853	1853	1841	140
383	20241211	142200	1367007588	1854	1854	1854	1854	0
384	20241211	142100	1367007588	1854	1854	1854	1854	0
385	20241211	142000	1367007588	1854	1852	1855	1852	21
386	20241211	141900	1366968683	1851	1851	1851	1851	296
387	20241211	141800	1366420787	1851	1850	1851	1850	106
388	20241211	141700	1366224686	1850	1850	1850	1850	0
389	20241211	141600	1366224686	1850	1850	1850	1850	64
390	20241211	141500	1366106286	1850	1850	1850	1850	84
391	20241211	141400	1365950886	1850	1850	1850	1850	2
392	20241211	141300	1365947186	1850	1850	1850	1850	0
393	20241211	141200	1365947186	1850	1848	1850	1848	212
394	20241211	141100	1365555407	1848	1847	1848	1847	241
395	20241211	141000	1365110106	1848	1848	1848	1848	0
396	20241211	140900	1365110106	1848	1848	1848	1848	11
397	20241211	140800	1365089778	1850	1843	1850	1839	8100
398	20241211	140700	1350180127	1858	1858	1858	1858	104
399	20241211	140600	1349986895	1858	1858	1858	1858	148
400	20241211	140500	1349711911	1860	1847	1860	1841	2213
401	20241211	140400	1345634218	1862	1851	1862	1851	51
402	20241211	140300	1345539806	1862	1852	1862	1852	1601
403	20241211	140200	1342574744	1863	1863	1863	1863	1
404	20241211	140100	1342572881	1863	1863	1863	1863	0
405	20241211	140000	1342572881	1863	1863	1863	1863	0
406	20241211	135900	1342572881	1863	1863	1863	1863	0
407	20241211	135800	1342572881	1863	1863	1863	1863	0
408	20241211	135700	1342572881	1863	1863	1863	1863	1
409	20241211	135600	1342571018	1846	1846	1846	1846	6
410	20241211	135500	1342559942	1846	1855	1864	1842	2818
411	20241211	135400	1337354788	1864	1864	1864	1864	1388
412	20241211	135300	1334767556	1864	1864	1864	1864	0
413	20241211	135200	1334767556	1864	1864	1864	1864	0
414	20241211	135100	1334767556	1864	1864	1864	1864	0
415	20241211	135000	1334767556	1864	1854	1864	1854	606
416	20241211	134900	1333638032	1854	1865	1865	1854	1503
417	20241211	134800	1330840277	1864	1864	1864	1864	150
418	20241211	134700	1330560677	1855	1855	1855	1855	2
419	20241211	134600	1330556967	1854	1854	1854	1854	0
420	20241211	134500	1330556967	1854	1854	1854	1854	2
421	20241211	134400	1330553259	1859	1859	1859	1859	1
422	20241211	134300	1330551400	1854	1854	1854	1854	150
423	20241211	134200	1330273300	1854	1854	1854	1854	2
424	20241211	134100	1330269592	1855	1855	1855	1855	1722
425	20241211	134000	1327075282	1855	1855	1855	1855	0
426	20241211	133900	1327075282	1855	1855	1855	1855	0
427	20241211	133800	1327075282	1855	1866	1868	1855	5
428	20241211	133700	1327065959	1854	1868	1868	1854	287
429	20241211	133600	1326529857	1868	1873	1873	1868	1054
430	20241211	133500	1324560410	1874	1868	1874	1868	9304
431	20241211	133400	1307174391	1868	1867	1868	1867	2000
432	20241211	133300	1303438505	1868	1868	1868	1868	0
433	20241211	133200	1303438505	1868	1868	1868	1868	0
434	20241211	133100	1303438505	1868	1855	1868	1851	643
435	20241211	133000	1302247766	1868	1868	1868	1868	0
436	20241211	132900	1302247766	1868	1868	1868	1868	190
437	20241211	132800	1301892846	1866	1866	1866	1866	0
438	20241211	132700	1301892846	1866	1866	1866	1866	478
439	20241211	132600	1301000898	1866	1866	1866	1866	0
440	20241211	132500	1301000898	1866	1866	1866	1866	2
441	20241211	132400	1300997166	1868	1868	1868	1868	0
442	20241211	132300	1300997166	1868	1868	1868	1868	148
443	20241211	132200	1300720702	1868	1868	1868	1868	54
444	20241211	132100	1300619830	1868	1863	1868	1863	580
445	20241211	132000	1299537562	1851	1863	1863	1851	519
446	20241211	131900	1298576381	1862	1862	1862	1862	37
447	20241211	131800	1298507487	1862	1862	1862	1862	172
448	20241211	131700	1298187223	1860	1860	1860	1860	100
449	20241211	131600	1298001223	1860	1860	1860	1860	8
450	20241211	131500	1297986343	1860	1860	1860	1860	103
451	20241211	131400	1297794763	1860	1860	1860	1860	0
452	20241211	131300	1297794763	1860	1860	1860	1860	0
453	20241211	131200	1297794763	1860	1860	1860	1860	0
454	20241211	131100	1297794763	1860	1860	1860	1860	0
455	20241211	131000	1297794763	1860	1846	1860	1846	32
456	20241211	130900	1297735287	1856	1856	1856	1856	0
457	20241211	130800	1297735287	1856	1856	1856	1856	2
458	20241211	130700	1297731575	1845	1848	1849	1845	1222
459	20241211	130600	1295474282	1848	1848	1848	1848	50
460	20241211	130500	1295381882	1844	1844	1844	1844	106
461	20241211	130400	1295186418	1844	1844	1844	1844	0
462	20241211	130300	1295186418	1844	1844	1844	1844	54
463	20241211	130200	1295086842	1844	1848	1848	1844	822
464	20241211	130100	1293570514	1847	1852	1852	1847	350
465	20241211	130000	1292924014	1847	1847	1847	1845	502
466	20241211	125900	1291997286	1847	1847	1847	1847	0
467	20241211	125800	1291997286	1847	1852	1852	1847	1523
468	20241211	125700	1289177538	1852	1852	1852	1852	167
469	20241211	125600	1288868254	1852	1854	1854	1852	65
470	20241211	125500	1288747856	1854	1864	1865	1854	3
471	20241211	125400	1288742273	1863	1863	1863	1863	161
472	20241211	125300	1288442330	1862	1861	1862	1861	2
473	20241211	125200	1288438607	1860	1860	1860	1860	63
474	20241211	125100	1288321427	1860	1860	1860	1860	2
475	20241211	125000	1288317707	1860	1860	1860	1860	0
476	20241211	124900	1288317707	1860	1860	1860	1860	0
477	20241211	124800	1288317707	1860	1858	1860	1858	100
478	20241211	124700	1288131843	1858	1858	1858	1858	0
479	20241211	124600	1288131843	1858	1858	1858	1858	0
480	20241211	124500	1288131843	1858	1858	1858	1858	2
481	20241211	124400	1288128127	1850	1850	1850	1850	1300
482	20241211	124300	1285723127	1850	1857	1857	1850	6173
483	20241211	124200	1274285914	1854	1860	1860	1854	109
484	20241211	124100	1274083204	1854	1854	1854	1854	0
485	20241211	124000	1274083204	1854	1854	1854	1854	0
486	20241211	123900	1274083204	1854	1854	1854	1854	0
487	20241211	123800	1274083204	1854	1854	1854	1854	182
488	20241211	123700	1273745776	1854	1855	1855	1854	1879
489	20241211	123600	1270261432	1864	1866	1866	1855	1040
490	20241211	123500	1268331936	1855	1858	1858	1855	7300
491	20241211	123400	1254780174	1858	1865	1865	1858	2000
492	20241211	123300	1251061154	1865	1865	1865	1865	200
493	20241211	123200	1250688154	1867	1868	1868	1867	61
494	20241211	123100	1250574211	1865	1865	1865	1865	1
495	20241211	123000	1250572346	1868	1868	1868	1868	0
496	20241211	122900	1250572346	1868	1868	1868	1868	2
497	20241211	122800	1250568610	1868	1868	1868	1868	4
498	20241211	122700	1250561138	1865	1868	1868	1865	91
499	20241211	122600	1250391153	1868	1868	1868	1868	20
500	20241211	122500	1250353793	1868	1868	1868	1868	200
501	20241211	122400	1249980193	1870	1870	1870	1870	3
502	20241211	122300	1249974583	1868	1868	1868	1868	20
503	20241211	122200	1249937223	1868	1868	1868	1868	0
504	20241211	122100	1249937223	1868	1868	1868	1868	81
505	20241211	122000	1249785915	1868	1868	1868	1868	0
506	20241211	121900	1249785915	1868	1868	1868	1868	0
507	20241211	121800	1249785915	1868	1868	1868	1868	0
508	20241211	121700	1249785915	1868	1868	1868	1868	0
509	20241211	121600	1249785915	1868	1868	1868	1868	44
510	20241211	121500	1249703723	1875	1875	1875	1875	0
511	20241211	121400	1249703723	1875	1875	1875	1875	0
512	20241211	121300	1249703723	1875	1875	1875	1875	1
513	20241211	121200	1249701848	1876	1876	1876	1876	0
514	20241211	121100	1249701848	1876	1876	1876	1876	6
515	20241211	121000	1249690592	1876	1876	1876	1876	1
516	20241211	120900	1249688716	1870	1870	1870	1870	69
517	20241211	120800	1249559686	1870	1870	1870	1870	0
518	20241211	120700	1249559686	1870	1871	1871	1870	70
519	20241211	120600	1249428736	1871	1871	1871	1871	111
520	20241211	120500	1249221055	1871	1871	1871	1871	1
521	20241211	120400	1249219184	1871	1871	1871	1871	1
522	20241211	120300	1249217313	1870	1870	1870	1870	0
523	20241211	120200	1249217313	1870	1870	1870	1870	500
524	20241211	120100	1248282313	1870	1870	1870	1869	328
525	20241211	120000	1247669089	1869	1865	1869	1865	322
526	20241211	115900	1247067881	1865	1867	1867	1858	320
527	20241211	115800	1246473218	1859	1866	1866	1859	257
528	20241211	115700	1245994755	1866	1866	1866	1866	0
529	20241211	115600	1245994755	1866	1866	1866	1866	22
530	20241211	115500	1245953703	1866	1867	1867	1866	15
531	20241211	115400	1245925708	1867	1867	1867	1867	1
532	20241211	115300	1245923841	1859	1859	1859	1859	0
533	20241211	115200	1245923841	1859	1859	1859	1859	102
534	20241211	115100	1245734223	1860	1860	1860	1860	0
535	20241211	115000	1245734223	1860	1860	1860	1860	1128
536	20241211	114900	1243636143	1859	1859	1859	1859	0
537	20241211	114800	1243636143	1859	1859	1859	1859	0
538	20241211	114700	1243636143	1859	1862	1862	1859	2865
539	20241211	114600	1238308740	1862	1862	1862	1862	200
540	20241211	114500	1237936340	1871	1862	1871	1862	11
541	20241211	114400	1237915849	1862	1862	1862	1862	1245
542	20241211	114300	1235597659	1862	1863	1863	1862	70
543	20241211	114200	1235467309	1870	1870	1870	1870	0
544	20241211	114100	1235467309	1870	1870	1870	1870	1200
545	20241211	114000	1233223309	1870	1870	1870	1870	2010
546	20241211	113900	1229464609	1868	1867	1868	1867	151
547	20241211	113800	1229182691	1868	1868	1868	1868	0
548	20241211	113700	1229182691	1868	1868	1868	1868	103
549	20241211	113600	1228990287	1871	1869	1871	1868	101
550	20241211	113500	1228801613	1871	1871	1871	1871	1
551	20241211	113400	1228799742	1875	1874	1875	1874	158
552	20241211	113300	1228503497	1875	1875	1875	1875	22
553	20241211	113200	1228462247	1863	1863	1863	1863	0
554	20241211	113100	1228462247	1863	1863	1863	1863	1555
555	20241211	113000	1225565282	1876	1876	1876	1876	2
556	20241211	112900	1225561530	1876	1876	1876	1876	1
557	20241211	112800	1225559654	1860	1876	1876	1860	2197
558	20241211	112700	1221465811	1877	1870	1877	1870	860
559	20241211	112600	1219857262	1870	1870	1870	1870	0
560	20241211	112500	1219857262	1870	1865	1870	1865	228
561	20241211	112400	1219431438	1866	1866	1866	1866	51
562	20241211	112300	1219336272	1860	1860	1860	1860	1
563	20241211	112200	1219334412	1861	1861	1861	1861	477
564	20241211	112100	1218446715	1861	1860	1861	1860	439
565	20241211	112000	1217629777	1860	1861	1861	1860	710
566	20241211	111900	1216309152	1861	1861	1862	1861	750
567	20241211	111800	1214913252	1862	1862	1862	1862	0
568	20241211	111700	1214913252	1862	1867	1867	1862	541
569	20241211	111600	1213905660	1862	1863	1863	1862	506
570	20241211	111500	1212963085	1863	1863	1863	1863	91
571	20241211	111400	1212793552	1863	1870	1870	1863	101
572	20241211	111300	1212604689	1865	1866	1866	1865	745
573	20241211	111200	1211214847	1874	1874	1874	1874	0
574	20241211	111100	1211214847	1874	1864	1874	1864	3
575	20241211	111000	1211209238	1864	1864	1864	1864	1199
576	20241211	110900	1208974302	1864	1864	1864	1864	0
577	20241211	110800	1208974302	1864	1867	1868	1864	3315
578	20241211	110700	1202785332	1867	1870	1870	1867	1163
579	20241211	110600	1200612022	1870	1875	1875	1870	404
580	20241211	110500	1199855292	1875	1875	1875	1875	33
581	20241211	110400	1199793417	1875	1875	1875	1875	3
582	20241211	110300	1199787792	1875	1875	1875	1875	1
583	20241211	110200	1199785917	1877	1877	1877	1877	57
584	20241211	110100	1199678928	1876	1876	1876	1876	3
585	20241211	110000	1199673300	1877	1877	1877	1877	103
586	20241211	105900	1199479969	1882	1882	1882	1882	0
587	20241211	105800	1199479969	1882	1879	1882	1879	398
588	20241211	105700	1198731183	1877	1880	1880	1875	143
589	20241211	105600	1198462925	1880	1877	1880	1877	6
590	20241211	105500	1198451657	1877	1877	1877	1877	50
591	20241211	105400	1198357807	1877	1876	1877	1876	1459
592	20241211	105300	1195620668	1877	1877	1878	1877	112
593	20241211	105200	1195410437	1877	1882	1882	1877	52
594	20241211	105100	1195312823	1883	1877	1883	1877	150
595	20241211	105000	1195030667	1877	1883	1883	1867	1270
596	20241211	104900	1192653143	1884	1872	1884	1872	376
597	20241211	104800	1191948977	1885	1885	1885	1885	3141
598	20241211	104700	1186028192	1885	1885	1885	1877	2090
599	20241211	104600	1182089896	1877	1877	1877	1877	588
600	20241211	104500	1180986220	1872	1861	1876	1860	2295
601	20241211	104400	1176708256	1861	1866	1867	1861	608
602	20241211	104300	1175575885	1866	1872	1872	1866	1246
603	20241211	104200	1173247380	1872	1872	1872	1872	84
604	20241211	104100	1173090132	1872	1872	1872	1872	43
605	20241211	104000	1173009636	1872	1872	1889	1872	112
606	20241211	103900	1172799685	1872	1876	1876	1872	811
607	20241211	103800	1171278749	1877	1890	1890	1877	51
608	20241211	103700	1171183009	1877	1877	1877	1877	55
609	20241211	103600	1171079774	1891	1891	1891	1877	383
610	20241211	103500	1170356447	1891	1878	1891	1878	8
611	20241211	103400	1170341332	1877	1877	1892	1876	2064
612	20241211	103300	1166469010	1877	1890	1894	1876	653
613	20241211	103200	1165236399	1894	1886	1894	1877	6279
614	20241211	103100	1153374175	1877	1877	1877	1874	555
615	20241211	103000	1152332636	1877	1890	1890	1874	11
616	20241211	102900	1152311907	1891	1873	1892	1864	10606
617	20241211	102800	1132332132	1873	1863	1873	1863	288
618	20241211	102700	1131795568	1862	1873	1873	1862	2
619	20241211	102600	1131791833	1862	1873	1873	1862	948
620	20241211	102500	1130018660	1874	1874	1874	1859	5246
621	20241211	102400	1120249406	1875	1862	1875	1862	351
622	20241211	102300	1119595817	1863	1881	1881	1859	10042
623	20241211	102200	1100833076	1882	1890	1892	1871	5299
624	20241211	102100	1090854299	1892	1884	1892	1867	3282
625	20241211	102000	1084670053	1885	1877	1891	1877	285
626	20241211	101900	1084132948	1892	1864	1892	1854	19940
627	20241211	101800	1046753870	1852	1851	1864	1851	867
628	20241211	101700	1045148196	1866	1848	1866	1848	311
629	20241211	101600	1044568249	1847	1847	1847	1847	12
630	20241211	101500	1044546085	1847	1867	1867	1841	3568
631	20241211	101400	1037958739	1867	1867	1867	1867	57
632	20241211	101300	1037852320	1848	1844	1870	1844	4727
633	20241211	101200	1029073963	1857	1869	1870	1857	1304
634	20241211	101100	1026636625	1869	1839	1869	1839	6860
635	20241211	101000	1013910438	1830	1830	1838	1830	3136
636	20241211	100900	1008163086	1830	1845	1856	1830	32836
637	20241211	100800	947959761	1858	1859	1859	1858	34
638	20241211	100700	947896581	1859	1851	1859	1846	1928
639	20241211	100600	944326397	1851	1842	1851	1837	11140
640	20241211	100500	923812664	1841	1845	1855	1840	3863
641	20241211	100400	916691022	1845	1847	1858	1845	721
642	20241211	100300	915360227	1847	1847	1847	1847	730
643	20241211	100200	914011917	1847	1860	1860	1846	1962
644	20241211	100100	910386258	1860	1863	1863	1848	2644
645	20241211	100000	905487871	1863	1844	1869	1844	2016
646	20241211	095900	901736405	1861	1875	1875	1838	11804
647	20241211	095800	879927872	1875	1885	1885	1858	5656
648	20241211	095700	869358501	1877	1855	1883	1837	20475
649	20241211	095600	831357554	1848	1881	1899	1833	35581
650	20241211	095500	764733457	1880	1932	1932	1866	62059
651	20241211	095400	647099832	1931	1917	2030	1913	149249
652	20241211	095300	354269702	1936	1900	1950	1887	62452
653	20241211	095200	235092150	1868	1868	1868	1868	0
654	20241211	095100	235092150	1868	1809	1868	1805	52659
655	20241211	095000	137498969	1809	1802	1809	1802	4311
656	20241211	094900	129714794	1807	1795	1807	1795	3487
657	20241211	094800	123430020	1794	1788	1794	1788	151
658	20241211	094700	123159910	1788	1799	1799	1788	2672
659	20241211	094600	118369106	1802	1802	1802	1802	0
660	20241211	094500	118369106	1802	1802	1802	1802	445
661	20241211	094400	117567216	1805	1804	1805	1804	26
662	20241211	094300	117520290	1802	1804	1805	1801	1004
663	20241211	094200	115708643	1804	1800	1804	1800	1828
664	20241211	094100	112415039	1802	1799	1802	1799	1102
665	20241211	094000	110429444	1800	1796	1800	1796	5090
666	20241211	093900	101274992	1796	1796	1796	1796	2000
667	20241211	093800	97682992	1796	1789	1797	1788	8474
668	20241211	093700	82481942	1793	1787	1794	1787	1616
669	20241211	093600	79589674	1785	1785	1785	1776	489
670	20241211	093500	78717259	1787	1786	1787	1771	989
671	20241211	093400	76951592	1786	1786	1786	1786	135
672	20241211	093300	76710482	1787	1787	1787	1787	100
673	20241211	093200	76531782	1787	1787	1787	1787	0
674	20241211	093100	76531782	1787	1780	1787	1780	609
675	20241211	093000	75444656	1787	1787	1787	1787	150
676	20241211	092900	75176606	1787	1787	1787	1787	565
677	20241211	092800	74166951	1789	1777	1790	1770	4917
678	20241211	092700	65420396	1777	1771	1777	1770	227
679	20241211	092600	65017922	1775	1774	1775	1774	242
680	20241211	092500	64588485	1774	1768	1774	1768	7767
681	20241211	092400	50847191	1767	1765	1767	1765	4283
682	20241211	092300	43279672	1765	1765	1765	1765	110
683	20241211	092200	43085522	1765	1743	1767	1743	1977
684	20241211	092100	39598535	1743	1767	1767	1743	53
685	20241211	092000	39506132	1768	1742	1768	1742	116
686	20241211	091900	39304034	1742	1766	1767	1742	766
687	20241211	091800	37951538	1742	1742	1742	1742	109
688	20241211	091700	37761660	1766	1766	1766	1766	1
689	20241211	091600	37759894	1741	1765	1768	1741	2203
690	20241211	091500	33874274	1766	1766	1766	1766	0
691	20241211	091400	33874274	1766	1766	1766	1766	78
692	20241211	091300	33736526	1760	1739	1760	1739	835
693	20241211	091200	32269341	1739	1740	1740	1739	313
694	20241211	091100	31724841	1770	1760	1770	1760	5147
695	20241211	091000	22665997	1760	1753	1765	1753	4312
696	20241211	090900	15079684	1737	1754	1754	1737	72
697	20241211	090800	14953432	1736	1745	1752	1736	2122
698	20241211	090700	11242052	1735	1739	1744	1735	1325
699	20241211	090600	8941843	1739	1732	1740	1732	634
700	20241211	090500	7841322	1732	1725	1732	1725	1039
701	20241211	090400	6046703	1725	1725	1725	1725	115
702	20241211	090300	5848328	1725	1725	1725	1725	116
703	20241211	090200	5648228	1727	1727	1727	1727	1
704	20241211	090100	5646501	1707	1706	1707	1706	830
705	20241211	090000	4230510	1699	1699	1699	1699	2490