KissMeData/263050/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	210200	281618646	1920	1920	1920	1920	1073
3	20241210	210100	281618646	1920	1920	1920	1920	0
4	20241210	210000	281618646	1920	1920	1920	1920	0
5	20241210	205900	281618646	1920	1920	1920	1920	0
6	20241210	205800	281618646	1920	1920	1920	1920	0
7	20241210	205700	281618646	1920	1920	1920	1920	0
8	20241210	205600	281618646	1920	1920	1920	1920	0
9	20241210	205500	281618646	1920	1920	1920	1920	0
10	20241210	205400	281618646	1920	1920	1920	1920	0
11	20241210	205300	281618646	1920	1920	1920	1920	0
12	20241210	205200	281618646	1920	1920	1920	1920	0
13	20241210	205100	281618646	1920	1920	1920	1920	0
14	20241210	205000	281618646	1920	1920	1920	1920	0
15	20241210	204900	281618646	1920	1920	1920	1920	0
16	20241210	204800	281618646	1920	1920	1920	1920	0
17	20241210	204700	281618646	1920	1920	1920	1920	0
18	20241210	204600	281618646	1920	1920	1920	1920	0
19	20241210	204500	281618646	1920	1920	1920	1920	0
20	20241210	204400	281618646	1920	1920	1920	1920	0
21	20241210	204300	281618646	1920	1920	1920	1920	0
22	20241210	204200	281618646	1920	1920	1920	1920	0
23	20241210	204100	281618646	1920	1920	1920	1920	0
24	20241210	204000	281618646	1920	1920	1920	1920	0
25	20241210	203900	281618646	1920	1920	1920	1920	0
26	20241210	203800	281618646	1920	1920	1920	1920	0
27	20241210	203700	281618646	1920	1920	1920	1920	0
28	20241210	203600	281618646	1920	1920	1920	1920	0
29	20241210	203500	281618646	1920	1920	1920	1920	0
30	20241210	203400	281618646	1920	1920	1920	1920	0
31	20241210	203300	281618646	1920	1920	1920	1920	0
32	20241210	203200	281618646	1920	1920	1920	1920	1073
33	20241210	203100	281618646	1920	1920	1920	1920	0
34	20241210	203000	281618646	1920	1920	1920	1920	0
35	20241210	202900	281618646	1920	1920	1920	1920	0
36	20241210	202800	281618646	1920	1920	1920	1920	0
37	20241210	202700	281618646	1920	1920	1920	1920	0
38	20241210	202600	281618646	1920	1920	1920	1920	0
39	20241210	202500	281618646	1920	1920	1920	1920	0
40	20241210	202400	281618646	1920	1920	1920	1920	0
41	20241210	202300	281618646	1920	1920	1920	1920	0
42	20241210	202200	281618646	1920	1920	1920	1920	0
43	20241210	202100	281618646	1920	1920	1920	1920	0
44	20241210	202000	281618646	1920	1920	1920	1920	0
45	20241210	201900	281618646	1920	1920	1920	1920	0
46	20241210	201800	281618646	1920	1920	1920	1920	0
47	20241210	201700	281618646	1920	1920	1920	1920	0
48	20241210	201600	281618646	1920	1920	1920	1920	0
49	20241210	201500	281618646	1920	1920	1920	1920	0
50	20241210	201400	281618646	1920	1920	1920	1920	0
51	20241210	201300	281618646	1920	1920	1920	1920	0
52	20241210	201200	281618646	1920	1920	1920	1920	0
53	20241210	201100	281618646	1920	1920	1920	1920	0
54	20241210	201000	281618646	1920	1920	1920	1920	0
55	20241210	200900	281618646	1920	1920	1920	1920	0
56	20241210	200800	281618646	1920	1920	1920	1920	0
57	20241210	200700	281618646	1920	1920	1920	1920	0
58	20241210	200600	281618646	1920	1920	1920	1920	0
59	20241210	200500	281618646	1920	1920	1920	1920	0
60	20241210	200400	281618646	1920	1920	1920	1920	0
61	20241210	200300	281618646	1920	1920	1920	1920	0
62	20241210	200200	281618646	1920	1920	1920	1920	1073
63	20241210	200100	281618646	1920	1920	1920	1920	0
64	20241210	200000	281618646	1920	1920	1920	1920	0
65	20241210	195900	281618646	1920	1920	1920	1920	0
66	20241210	195800	281618646	1920	1920	1920	1920	0
67	20241210	195700	281618646	1920	1920	1920	1920	0
68	20241210	195600	281618646	1920	1920	1920	1920	0
69	20241210	195500	281618646	1920	1920	1920	1920	0
70	20241210	195400	281618646	1920	1920	1920	1920	0
71	20241210	195300	281618646	1920	1920	1920	1920	0
72	20241210	195200	281618646	1920	1920	1920	1920	0
73	20241210	195100	281618646	1920	1920	1920	1920	0
74	20241210	195000	281618646	1920	1920	1920	1920	0
75	20241210	194900	281618646	1920	1920	1920	1920	0
76	20241210	194800	281618646	1920	1920	1920	1920	0
77	20241210	194700	281618646	1920	1920	1920	1920	0
78	20241210	194600	281618646	1920	1920	1920	1920	0
79	20241210	194500	281618646	1920	1920	1920	1920	0
80	20241210	194400	281618646	1920	1920	1920	1920	0
81	20241210	194300	281618646	1920	1920	1920	1920	0
82	20241210	194200	281618646	1920	1920	1920	1920	0
83	20241210	194100	281618646	1920	1920	1920	1920	0
84	20241210	194000	281618646	1920	1920	1920	1920	0
85	20241210	193900	281618646	1920	1920	1920	1920	0
86	20241210	193800	281618646	1920	1920	1920	1920	0
87	20241210	193700	281618646	1920	1920	1920	1920	0
88	20241210	193600	281618646	1920	1920	1920	1920	0
89	20241210	193500	281618646	1920	1920	1920	1920	0
90	20241210	193400	281618646	1920	1920	1920	1920	0
91	20241210	193300	281618646	1920	1920	1920	1920	0
92	20241210	193200	281618646	1920	1920	1920	1920	1073
93	20241210	193100	281618646	1920	1920	1920	1920	0
94	20241210	193000	281618646	1920	1920	1920	1920	0
95	20241210	192900	281618646	1920	1920	1920	1920	0
96	20241210	192800	281618646	1920	1920	1920	1920	0
97	20241210	192700	281618646	1920	1920	1920	1920	0
98	20241210	192600	281618646	1920	1920	1920	1920	0
99	20241210	192500	281618646	1920	1920	1920	1920	0
100	20241210	192400	281618646	1920	1920	1920	1920	0
101	20241210	192300	281618646	1920	1920	1920	1920	0
102	20241210	192200	281618646	1920	1920	1920	1920	0
103	20241210	192100	281618646	1920	1920	1920	1920	0
104	20241210	192000	281618646	1920	1920	1920	1920	0
105	20241210	191900	281618646	1920	1920	1920	1920	0
106	20241210	191800	281618646	1920	1920	1920	1920	0
107	20241210	191700	281618646	1920	1920	1920	1920	0
108	20241210	191600	281618646	1920	1920	1920	1920	0
109	20241210	191500	281618646	1920	1920	1920	1920	0
110	20241210	191400	281618646	1920	1920	1920	1920	0
111	20241210	191300	281618646	1920	1920	1920	1920	0
112	20241210	191200	281618646	1920	1920	1920	1920	0
113	20241210	191100	281618646	1920	1920	1920	1920	0
114	20241210	191000	281618646	1920	1920	1920	1920	0
115	20241210	190900	281618646	1920	1920	1920	1920	0
116	20241210	190800	281618646	1920	1920	1920	1920	0
117	20241210	190700	281618646	1920	1920	1920	1920	0
118	20241210	190600	281618646	1920	1920	1920	1920	0
119	20241210	190500	281618646	1920	1920	1920	1920	0
120	20241210	190400	281618646	1920	1920	1920	1920	0
121	20241210	190300	281618646	1920	1920	1920	1920	0
122	20241210	190200	281618646	1920	1920	1920	1920	1073
123	20241210	190100	281618646	1920	1920	1920	1920	0
124	20241210	190000	281618646	1920	1920	1920	1920	0
125	20241210	185900	281618646	1920	1920	1920	1920	0
126	20241210	185800	281618646	1920	1920	1920	1920	0
127	20241210	185700	281618646	1920	1920	1920	1920	0
128	20241210	185600	281618646	1920	1920	1920	1920	0
129	20241210	185500	281618646	1920	1920	1920	1920	0
130	20241210	185400	281618646	1920	1920	1920	1920	0
131	20241210	185300	281618646	1920	1920	1920	1920	0
132	20241210	185200	281618646	1920	1920	1920	1920	0
133	20241210	185100	281618646	1920	1920	1920	1920	0
134	20241210	185000	281618646	1920	1920	1920	1920	0
135	20241210	184900	281618646	1920	1920	1920	1920	0
136	20241210	184800	281618646	1920	1920	1920	1920	0
137	20241210	184700	281618646	1920	1920	1920	1920	0
138	20241210	184600	281618646	1920	1920	1920	1920	0
139	20241210	184500	281618646	1920	1920	1920	1920	0
140	20241210	184400	281618646	1920	1920	1920	1920	0
141	20241210	184300	281618646	1920	1920	1920	1920	0
142	20241210	184200	281618646	1920	1920	1920	1920	0
143	20241210	184100	281618646	1920	1920	1920	1920	0
144	20241210	184000	281618646	1920	1920	1920	1920	0
145	20241210	183900	281618646	1920	1920	1920	1920	0
146	20241210	183800	281618646	1920	1920	1920	1920	0
147	20241210	183700	281618646	1920	1920	1920	1920	0
148	20241210	183600	281618646	1920	1920	1920	1920	0
149	20241210	183500	281618646	1920	1920	1920	1920	0
150	20241210	183400	281618646	1920	1920	1920	1920	0
151	20241210	183300	281618646	1920	1920	1920	1920	0
152	20241210	183200	281618646	1920	1920	1920	1920	1073
153	20241210	183100	281618646	1920	1920	1920	1920	0
154	20241210	183000	281618646	1920	1920	1920	1920	0
155	20241210	182900	281618646	1920	1920	1920	1920	0
156	20241210	182800	281618646	1920	1920	1920	1920	0
157	20241210	182700	281618646	1920	1920	1920	1920	0
158	20241210	182600	281618646	1920	1920	1920	1920	0
159	20241210	182500	281618646	1920	1920	1920	1920	0
160	20241210	182400	281618646	1920	1920	1920	1920	0
161	20241210	182300	281618646	1920	1920	1920	1920	0
162	20241210	182200	281618646	1920	1920	1920	1920	0
163	20241210	182100	281618646	1920	1920	1920	1920	0
164	20241210	182000	281618646	1920	1920	1920	1920	0
165	20241210	181900	281618646	1920	1920	1920	1920	0
166	20241210	181800	281618646	1920	1920	1920	1920	0
167	20241210	181700	281618646	1920	1920	1920	1920	0
168	20241210	181600	281618646	1920	1920	1920	1920	0
169	20241210	181500	281618646	1920	1920	1920	1920	0
170	20241210	181400	281618646	1920	1920	1920	1920	0
171	20241210	181300	281618646	1920	1920	1920	1920	0
172	20241210	181200	281618646	1920	1920	1920	1920	0
173	20241210	181100	281618646	1920	1920	1920	1920	0
174	20241210	181000	281618646	1920	1920	1920	1920	0
175	20241210	180900	281618646	1920	1920	1920	1920	0
176	20241210	180800	281618646	1920	1920	1920	1920	0
177	20241210	180700	281618646	1920	1920	1920	1920	0
178	20241210	180600	281618646	1920	1920	1920	1920	0
179	20241210	180500	281618646	1920	1920	1920	1920	0
180	20241210	180400	281618646	1920	1920	1920	1920	0
181	20241210	180300	281618646	1920	1920	1920	1920	0
182	20241210	180200	281618646	1920	1920	1920	1920	1073
183	20241210	180100	281618646	1920	1920	1920	1920	0
184	20241210	180000	281618646	1920	1920	1920	1920	0
185	20241210	175900	281618646	1920	1920	1920	1920	0
186	20241210	175800	281618646	1920	1920	1920	1920	0
187	20241210	175700	281618646	1920	1920	1920	1920	0
188	20241210	175600	281618646	1920	1920	1920	1920	0
189	20241210	175500	281618646	1920	1920	1920	1920	0
190	20241210	175400	281618646	1920	1920	1920	1920	0
191	20241210	175300	281618646	1920	1920	1920	1920	0
192	20241210	175200	281618646	1920	1920	1920	1920	0
193	20241210	175100	281618646	1920	1920	1920	1920	0
194	20241210	175000	281618646	1920	1920	1920	1920	0
195	20241210	174900	281618646	1920	1920	1920	1920	0
196	20241210	174800	281618646	1920	1920	1920	1920	0
197	20241210	174700	281618646	1920	1920	1920	1920	0
198	20241210	174600	281618646	1920	1920	1920	1920	0
199	20241210	174500	281618646	1920	1920	1920	1920	0
200	20241210	174400	281618646	1920	1920	1920	1920	0
201	20241210	174300	281618646	1920	1920	1920	1920	0
202	20241210	174200	281618646	1920	1920	1920	1920	0
203	20241210	174100	281618646	1920	1920	1920	1920	0
204	20241210	174000	281618646	1920	1920	1920	1920	0
205	20241210	173900	281618646	1920	1920	1920	1920	0
206	20241210	173800	281618646	1920	1920	1920	1920	0
207	20241210	173700	281618646	1920	1920	1920	1920	0
208	20241210	173600	281618646	1920	1920	1920	1920	0
209	20241210	173500	281618646	1920	1920	1920	1920	0
210	20241210	173400	281618646	1920	1920	1920	1920	0
211	20241210	173300	281618646	1920	1920	1920	1920	0
212	20241210	173200	281618646	1920	1920	1920	1920	1073
213	20241210	173100	281618646	1920	1920	1920	1920	0
214	20241210	173000	281618646	1920	1920	1920	1920	0
215	20241210	172900	281618646	1920	1920	1920	1920	0
216	20241210	172800	281618646	1920	1920	1920	1920	0
217	20241210	172700	281618646	1920	1920	1920	1920	0
218	20241210	172600	281618646	1920	1920	1920	1920	0
219	20241210	172500	281618646	1920	1920	1920	1920	0
220	20241210	172400	281618646	1920	1920	1920	1920	0
221	20241210	172300	281618646	1920	1920	1920	1920	0
222	20241210	172200	281618646	1920	1920	1920	1920	0
223	20241210	172100	281618646	1920	1920	1920	1920	0
224	20241210	172000	281618646	1920	1920	1920	1920	0
225	20241210	171900	281618646	1920	1920	1920	1920	0
226	20241210	171800	281618646	1920	1920	1920	1920	0
227	20241210	171700	281618646	1920	1920	1920	1920	0
228	20241210	171600	281618646	1920	1920	1920	1920	0
229	20241210	171500	281618646	1920	1920	1920	1920	0
230	20241210	171400	281618646	1920	1920	1920	1920	0
231	20241210	171300	281618646	1920	1920	1920	1920	0
232	20241210	171200	281618646	1920	1920	1920	1920	0
233	20241210	171100	281618646	1920	1920	1920	1920	0
234	20241210	171000	281618646	1920	1920	1920	1920	0
235	20241210	170900	281618646	1920	1920	1920	1920	0
236	20241210	170800	281618646	1920	1920	1920	1920	0
237	20241210	170700	281618646	1920	1920	1920	1920	0
238	20241210	170600	281618646	1920	1920	1920	1920	0
239	20241210	170500	281618646	1920	1920	1920	1920	0
240	20241210	170400	281618646	1920	1920	1920	1920	0
241	20241210	170300	281618646	1920	1920	1920	1920	0
242	20241210	170200	281618646	1920	1920	1920	1920	1073
243	20241210	170100	281618646	1920	1920	1920	1920	0
244	20241210	170000	281618646	1920	1920	1920	1920	0
245	20241210	165900	281618646	1920	1920	1920	1920	0
246	20241210	165800	281618646	1920	1920	1920	1920	0
247	20241210	165700	281618646	1920	1920	1920	1920	0
248	20241210	165600	281618646	1920	1920	1920	1920	0
249	20241210	165500	281618646	1920	1920	1920	1920	0
250	20241210	165400	281618646	1920	1920	1920	1920	0
251	20241210	165300	281618646	1920	1920	1920	1920	0
252	20241210	165200	281618646	1920	1920	1920	1920	0
253	20241210	165100	281618646	1920	1920	1920	1920	0
254	20241210	165000	281618646	1920	1920	1920	1920	0
255	20241210	164900	281618646	1920	1920	1920	1920	0
256	20241210	164800	281618646	1920	1920	1920	1920	0
257	20241210	164700	281618646	1920	1920	1920	1920	0
258	20241210	164600	281618646	1920	1920	1920	1920	0
259	20241210	164500	281618646	1920	1920	1920	1920	0
260	20241210	164400	281618646	1920	1920	1920	1920	0
261	20241210	164300	281618646	1920	1920	1920	1920	0
262	20241210	164200	281618646	1920	1920	1920	1920	0
263	20241210	164100	281618646	1920	1920	1920	1920	0
264	20241210	164000	281618646	1920	1920	1920	1920	0
265	20241210	163900	281618646	1920	1920	1920	1920	0
266	20241210	163800	281618646	1920	1920	1920	1920	0
267	20241210	163700	281618646	1920	1920	1920	1920	0
268	20241210	163600	281618646	1920	1920	1920	1920	0
269	20241210	163500	281618646	1920	1920	1920	1920	0
270	20241210	163400	281618646	1920	1920	1920	1920	0
271	20241210	163300	281618646	1920	1920	1920	1920	0
272	20241210	163200	281618646	1920	1920	1920	1920	1073
273	20241210	163100	281618646	1920	1920	1920	1920	0
274	20241210	163000	281618646	1920	1920	1920	1920	0
275	20241210	162900	281618646	1920	1920	1920	1920	0
276	20241210	162800	281618646	1920	1920	1920	1920	0
277	20241210	162700	281618646	1920	1920	1920	1920	0
278	20241210	162600	281618646	1920	1920	1920	1920	0
279	20241210	162500	281618646	1920	1920	1920	1920	0
280	20241210	162400	281618646	1920	1920	1920	1920	0
281	20241210	162300	281618646	1920	1920	1920	1920	0
282	20241210	162200	281618646	1920	1920	1920	1920	0
283	20241210	162100	281618646	1920	1920	1920	1920	0
284	20241210	162000	281618646	1920	1920	1920	1920	0
285	20241210	161900	281618646	1920	1920	1920	1920	0
286	20241210	161800	281618646	1920	1920	1920	1920	0
287	20241210	161700	281618646	1920	1920	1920	1920	0
288	20241210	161600	281618646	1920	1920	1920	1920	0
289	20241210	161500	281618646	1920	1920	1920	1920	0
290	20241210	161400	281618646	1920	1920	1920	1920	0
291	20241210	161300	281618646	1920	1920	1920	1920	0
292	20241210	161200	281618646	1920	1920	1920	1920	0
293	20241210	161100	281618646	1920	1920	1920	1920	0
294	20241210	161000	281618646	1920	1920	1920	1920	0
295	20241210	160900	281618646	1920	1920	1920	1920	0
296	20241210	160800	281618646	1920	1920	1920	1920	0
297	20241210	160700	281618646	1920	1920	1920	1920	0
298	20241210	160600	281618646	1920	1920	1920	1920	0
299	20241210	160500	281618646	1920	1920	1920	1920	0
300	20241210	160400	281618646	1920	1920	1920	1920	0
301	20241210	160300	281618646	1920	1920	1920	1920	0
302	20241210	160200	281618646	1920	1920	1920	1920	1073
303	20241210	160100	281618646	1920	1920	1920	1920	0
304	20241210	160000	281618646	1920	1920	1920	1920	0
305	20241210	155900	281618646	1920	1920	1920	1920	0
306	20241210	155800	281618646	1920	1920	1920	1920	0
307	20241210	155700	281618646	1920	1920	1920	1920	0
308	20241210	155600	281618646	1920	1920	1920	1920	0
309	20241210	155500	281618646	1920	1920	1920	1920	0
310	20241210	155400	281618646	1920	1920	1920	1920	0
311	20241210	155300	281618646	1920	1920	1920	1920	0
312	20241210	155200	281618646	1920	1920	1920	1920	0
313	20241210	155100	281618646	1920	1920	1920	1920	0
314	20241210	155000	281618646	1920	1920	1920	1920	0
315	20241210	154900	281618646	1920	1920	1920	1920	0
316	20241210	154800	281618646	1920	1920	1920	1920	0
317	20241210	154700	281618646	1920	1920	1920	1920	0
318	20241210	154600	281618646	1920	1920	1920	1920	0
319	20241210	154500	281618646	1920	1920	1920	1920	0
320	20241210	154400	281618646	1920	1920	1920	1920	0
321	20241210	154300	281618646	1920	1920	1920	1920	0
322	20241210	154200	281618646	1920	1920	1920	1920	0
323	20241210	154100	281618646	1920	1920	1920	1920	0
324	20241210	154000	281618646	1920	1920	1920	1920	0
325	20241210	153900	281618646	1920	1920	1920	1920	0
326	20241210	153800	281618646	1920	1920	1920	1920	0
327	20241210	153700	281618646	1920	1920	1920	1920	0
328	20241210	153600	281618646	1920	1920	1920	1920	0
329	20241210	153500	281618646	1920	1920	1920	1920	0
330	20241210	153400	281618646	1920	1920	1920	1920	0
331	20241210	153300	281618646	1920	1920	1920	1920	0
332	20241210	153200	281618646	1920	1920	1920	1920	1073
333	20241210	153100	281618646	1920	1920	1920	1920	0
334	20241210	153000	281618646	1920	1920	1920	1920	1073
335	20241210	152900	279558486	1922	1922	1922	1922	0
336	20241210	152800	279558486	1922	1922	1922	1922	0
337	20241210	152700	279558486	1922	1922	1922	1922	0
338	20241210	152600	279558486	1922	1922	1922	1922	0
339	20241210	152500	279558486	1922	1922	1922	1922	0
340	20241210	152400	279558486	1922	1922	1922	1922	0
341	20241210	152300	279558486	1922	1922	1922	1922	0
342	20241210	152200	279558486	1922	1922	1922	1922	0
343	20241210	152100	279558486	1922	1922	1922	1922	0
344	20241210	152000	279558486	1922	1922	1922	1922	0
345	20241210	151900	279558486	1922	1922	1922	1922	0
346	20241210	151800	279558486	1922	1922	1922	1922	0
347	20241210	151700	279558486	1922	1922	1922	1922	2
348	20241210	151600	279554642	1922	1922	1922	1922	0
349	20241210	151500	279554642	1922	1920	1922	1920	25
350	20241210	151400	279506627	1923	1922	1923	1922	3
351	20241210	151300	279500860	1923	1922	1923	1922	208
352	20241210	151200	279100887	1923	1918	1923	1918	612
353	20241210	151100	277926565	1918	1918	1918	1918	0
354	20241210	151000	277926565	1918	1918	1918	1918	1765
355	20241210	150900	274541295	1918	1918	1918	1918	0
356	20241210	150800	274541295	1918	1918	1918	1918	0
357	20241210	150700	274541295	1918	1918	1918	1918	3
358	20241210	150600	274535541	1904	1904	1904	1904	1000
359	20241210	150500	272631541	1902	1902	1902	1902	143
360	20241210	150400	272359555	1924	1924	1924	1924	0
361	20241210	150300	272359555	1924	1920	1924	1920	13
362	20241210	150200	272334561	1910	1900	1910	1900	9013
363	20241210	150100	255173911	1900	1900	1900	1900	8
364	20241210	150000	255158711	1899	1899	1899	1899	487
365	20241210	145900	254233898	1899	1898	1899	1898	1289
366	20241210	145800	251786337	1898	1898	1898	1898	149
367	20241210	145700	251503535	1899	1899	1899	1899	0
368	20241210	145600	251503535	1899	1899	1899	1899	0
369	20241210	145500	251503535	1899	1899	1899	1899	0
370	20241210	145400	251503535	1899	1899	1899	1899	4
371	20241210	145300	251495939	1900	1900	1900	1900	0
372	20241210	145200	251495939	1900	1899	1900	1899	6
373	20241210	145100	251484544	1899	1899	1899	1899	0
374	20241210	145000	251484544	1899	1898	1899	1898	1112
375	20241210	144900	249373199	1898	1898	1898	1898	0
376	20241210	144800	249373199	1898	1898	1898	1898	50
377	20241210	144700	249278299	1898	1898	1898	1898	1
378	20241210	144600	249276401	1898	1898	1898	1898	51
379	20241210	144500	249179603	1898	1899	1899	1898	28
380	20241210	144400	249126458	1899	1898	1899	1898	87
381	20241210	144300	248961331	1878	1878	1878	1878	50
382	20241210	144200	248867431	1898	1898	1898	1898	0
383	20241210	144100	248867431	1898	1898	1898	1898	0
384	20241210	144000	248867431	1898	1898	1898	1898	0
385	20241210	143900	248867431	1898	1898	1898	1898	0
386	20241210	143800	248867431	1898	1898	1898	1898	0
387	20241210	143700	248867431	1898	1892	1898	1892	250
388	20241210	143600	248394391	1894	1894	1894	1894	0
389	20241210	143500	248394391	1894	1894	1894	1894	0
390	20241210	143400	248394391	1894	1894	1894	1894	0
391	20241210	143300	248394391	1894	1894	1894	1894	0
392	20241210	143200	248394391	1894	1894	1894	1894	0
393	20241210	143100	248394391	1894	1894	1894	1894	0
394	20241210	143000	248394391	1894	1890	1894	1890	501
395	20241210	142900	247447497	1890	1890	1890	1890	0
396	20241210	142800	247447497	1890	1890	1890	1890	0
397	20241210	142700	247447497	1890	1889	1890	1889	17
398	20241210	142600	247415383	1890	1877	1890	1877	1324
399	20241210	142500	244930222	1895	1895	1895	1895	0
400	20241210	142400	244930222	1895	1895	1895	1895	0
401	20241210	142300	244930222	1895	1895	1895	1895	0
402	20241210	142200	244930222	1895	1895	1895	1895	0
403	20241210	142100	244930222	1895	1895	1895	1895	0
404	20241210	142000	244930222	1895	1895	1895	1895	0
405	20241210	141900	244930222	1895	1895	1895	1895	0
406	20241210	141800	244930222	1895	1895	1895	1895	0
407	20241210	141700	244930222	1895	1872	1895	1872	2
408	20241210	141600	244926455	1890	1890	1890	1890	1055
409	20241210	141500	242932505	1888	1888	1888	1888	500
410	20241210	141400	241988505	1885	1882	1885	1882	7479
411	20241210	141300	227897971	1882	1882	1882	1882	0
412	20241210	141200	227897971	1882	1882	1882	1882	0
413	20241210	141100	227897971	1882	1882	1882	1882	0
414	20241210	141000	227897971	1882	1882	1882	1882	0
415	20241210	140900	227897971	1882	1882	1882	1882	0
416	20241210	140800	227897971	1882	1882	1882	1882	5
417	20241210	140700	227888561	1862	1862	1862	1862	1096
418	20241210	140600	225847809	1853	1853	1853	1853	0
419	20241210	140500	225847809	1853	1861	1861	1853	2000
420	20241210	140400	222131600	1883	1883	1883	1883	0
421	20241210	140300	222131600	1883	1881	1883	1881	13
422	20241210	140200	222107136	1860	1866	1866	1860	1400
423	20241210	140100	219500520	1880	1880	1880	1880	6
424	20241210	140000	219489240	1882	1880	1882	1880	209
425	20241210	135900	219096021	1880	1880	1880	1880	0
426	20241210	135800	219096021	1880	1880	1880	1880	0
427	20241210	135700	219096021	1880	1880	1880	1880	0
428	20241210	135600	219096021	1880	1880	1880	1880	0
429	20241210	135500	219096021	1880	1880	1880	1880	0
430	20241210	135400	219096021	1880	1880	1880	1880	0
431	20241210	135300	219096021	1880	1880	1880	1880	0
432	20241210	135200	219096021	1880	1880	1880	1880	0
433	20241210	135100	219096021	1880	1880	1880	1880	0
434	20241210	135000	219096021	1880	1880	1880	1880	0
435	20241210	134900	219096021	1880	1880	1880	1880	1
436	20241210	134800	219094141	1880	1880	1880	1880	0
437	20241210	134700	219094141	1880	1880	1880	1880	10
438	20241210	134600	219075341	1882	1882	1882	1882	0
439	20241210	134500	219075341	1882	1882	1882	1882	0
440	20241210	134400	219075341	1882	1882	1882	1882	0
441	20241210	134300	219075341	1882	1882	1882	1882	0
442	20241210	134200	219075341	1882	1866	1882	1866	2
443	20241210	134100	219071593	1882	1866	1882	1866	49
444	20241210	134000	218980143	1883	1883	1883	1883	0
445	20241210	133900	218980143	1883	1883	1883	1883	0
446	20241210	133800	218980143	1883	1883	1883	1883	0
447	20241210	133700	218980143	1883	1883	1883	1883	0
448	20241210	133600	218980143	1883	1883	1883	1883	0
449	20241210	133500	218980143	1883	1874	1883	1873	951
450	20241210	133400	217198876	1874	1874	1874	1874	500
451	20241210	133300	216261876	1885	1885	1885	1885	0
452	20241210	133200	216261876	1885	1885	1885	1885	53
453	20241210	133100	216161971	1884	1884	1884	1884	0
454	20241210	133000	216161971	1884	1884	1884	1884	100
455	20241210	132900	215973571	1884	1884	1884	1884	12
456	20241210	132800	215950963	1885	1885	1885	1885	1
457	20241210	132700	215949078	1884	1884	1884	1884	383
458	20241210	132600	215227506	1884	1884	1884	1884	0
459	20241210	132500	215227506	1884	1884	1884	1884	1
460	20241210	132400	215225622	1883	1883	1883	1883	0
461	20241210	132300	215225622	1883	1883	1883	1883	0
462	20241210	132200	215225622	1883	1881	1883	1881	139
463	20241210	132100	214963907	1881	1852	1881	1852	1397
464	20241210	132000	212365758	1866	1874	1874	1866	81
465	20241210	131900	212214596	1863	1854	1863	1849	4106
466	20241210	131800	204616245	1881	1881	1881	1881	0
467	20241210	131700	204616245	1881	1851	1881	1851	15
468	20241210	131600	204588390	1864	1871	1871	1849	3920
469	20241210	131500	197318220	1867	1867	1867	1867	0
470	20241210	131400	197318220	1867	1867	1867	1867	0
471	20241210	131300	197318220	1867	1867	1867	1867	58
472	20241210	131200	197209934	1867	1867	1867	1867	2000
473	20241210	131100	193475934	1882	1882	1882	1882	0
474	20241210	131000	193475934	1882	1862	1882	1850	4001
475	20241210	130900	186060110	1883	1883	1883	1883	16
476	20241210	130800	186029982	1883	1883	1883	1883	1
477	20241210	130700	186028099	1873	1873	1873	1873	0
478	20241210	130600	186028099	1873	1873	1873	1873	0
479	20241210	130500	186028099	1873	1873	1873	1873	0
480	20241210	130400	186028099	1873	1873	1873	1873	500
481	20241210	130300	185091599	1883	1883	1883	1883	0
482	20241210	130200	185091599	1883	1883	1883	1883	0
483	20241210	130100	185091599	1883	1883	1883	1883	0
484	20241210	130000	185091599	1883	1883	1883	1883	0
485	20241210	125900	185091599	1883	1883	1883	1883	0
486	20241210	125800	185091599	1883	1883	1883	1883	0
487	20241210	125700	185091599	1883	1883	1883	1883	1
488	20241210	125600	185089716	1873	1873	1873	1873	196
489	20241210	125500	184722608	1882	1882	1882	1882	0
490	20241210	125400	184722608	1882	1882	1882	1882	0
491	20241210	125300	184722608	1882	1882	1882	1882	0
492	20241210	125200	184722608	1882	1882	1882	1882	0
493	20241210	125100	184722608	1882	1882	1882	1882	4
494	20241210	125000	184715080	1883	1883	1883	1883	47
495	20241210	124900	184626579	1883	1883	1883	1883	0
496	20241210	124800	184626579	1883	1883	1883	1883	10
497	20241210	124700	184607749	1885	1885	1885	1885	0
498	20241210	124600	184607749	1885	1885	1885	1885	0
499	20241210	124500	184607749	1885	1885	1885	1885	1000
500	20241210	124400	182722749	1885	1884	1885	1884	168
501	20241210	124300	182406203	1881	1881	1881	1881	79
502	20241210	124200	182257604	1880	1879	1880	1879	2827
503	20241210	124100	176942845	1879	1879	1879	1879	0
504	20241210	124000	176942845	1879	1879	1879	1879	356
505	20241210	123900	176273921	1879	1879	1879	1879	2000
506	20241210	123800	172515921	1879	1879	1879	1879	0
507	20241210	123700	172515921	1879	1879	1879	1879	1
508	20241210	123600	172514042	1870	1870	1870	1870	0
509	20241210	123500	172514042	1870	1870	1870	1870	515
510	20241210	123400	171550992	1870	1864	1870	1864	3758
511	20241210	123300	164540565	1864	1864	1864	1864	273
512	20241210	123200	164031693	1865	1865	1865	1865	0
513	20241210	123100	164031693	1865	1865	1865	1865	0
514	20241210	123000	164031693	1865	1865	1865	1865	1
515	20241210	122900	164029828	1864	1840	1864	1840	61
516	20241210	122800	163916166	1830	1830	1830	1830	500
517	20241210	122700	163001166	1865	1865	1865	1865	0
518	20241210	122600	163001166	1865	1865	1865	1865	0
519	20241210	122500	163001166	1865	1865	1865	1865	0
520	20241210	122400	163001166	1865	1865	1865	1865	0
521	20241210	122300	163001166	1865	1865	1865	1865	0
522	20241210	122200	163001166	1865	1865	1865	1865	0
523	20241210	122100	163001166	1865	1865	1865	1865	0
524	20241210	122000	163001166	1865	1850	1865	1850	3
525	20241210	121900	162995591	1840	1840	1840	1840	0
526	20241210	121800	162995591	1840	1840	1840	1840	1
527	20241210	121700	162993751	1825	1855	1855	1825	9200
528	20241210	121600	146113596	1883	1883	1883	1883	0
529	20241210	121500	146113596	1883	1883	1883	1883	0
530	20241210	121400	146113596	1883	1883	1883	1883	0
531	20241210	121300	146113596	1883	1883	1883	1883	0
532	20241210	121200	146113596	1883	1883	1883	1883	0
533	20241210	121100	146113596	1883	1883	1883	1883	0
534	20241210	121000	146113596	1883	1883	1883	1883	0
535	20241210	120900	146113596	1883	1883	1883	1883	0
536	20241210	120800	146113596	1883	1870	1883	1854	904
537	20241210	120700	144432338	1884	1880	1884	1880	35
538	20241210	120600	144366435	1883	1883	1883	1883	1
539	20241210	120500	144364552	1880	1883	1883	1880	2764
540	20241210	120400	139168202	1883	1883	1883	1883	0
541	20241210	120300	139168202	1883	1883	1883	1883	0
542	20241210	120200	139168202	1883	1883	1883	1883	0
543	20241210	120100	139168202	1883	1883	1883	1883	0
544	20241210	120000	139168202	1883	1883	1883	1883	0
545	20241210	115900	139168202	1883	1883	1883	1883	0
546	20241210	115800	139168202	1883	1883	1883	1883	0
547	20241210	115700	139168202	1883	1869	1883	1866	333
548	20241210	115600	138546639	1885	1885	1885	1885	0
549	20241210	115500	138546639	1885	1885	1885	1885	0
550	20241210	115400	138546639	1885	1885	1885	1885	0
551	20241210	115300	138546639	1885	1885	1885	1885	1
552	20241210	115200	138544754	1869	1869	1869	1869	0
553	20241210	115100	138544754	1869	1869	1869	1869	0
554	20241210	115000	138544754	1869	1885	1885	1869	21
555	20241210	114900	138505185	1885	1885	1885	1885	3
556	20241210	114800	138499530	1885	1885	1885	1885	0
557	20241210	114700	138499530	1885	1885	1885	1885	0
558	20241210	114600	138499530	1885	1885	1885	1885	0
559	20241210	114500	138499530	1885	1885	1885	1885	0
560	20241210	114400	138499530	1885	1885	1885	1885	1
561	20241210	114300	138497645	1885	1885	1885	1885	0
562	20241210	114200	138497645	1885	1885	1885	1885	0
563	20241210	114100	138497645	1885	1885	1885	1885	0
564	20241210	114000	138497645	1885	1885	1885	1885	0
565	20241210	113900	138497645	1885	1884	1885	1884	2
566	20241210	113800	138493876	1873	1873	1873	1873	0
567	20241210	113700	138493876	1873	1873	1873	1873	410
568	20241210	113600	137725946	1885	1885	1885	1885	0
569	20241210	113500	137725946	1885	1885	1885	1885	0
570	20241210	113400	137725946	1885	1885	1885	1885	0
571	20241210	113300	137725946	1885	1885	1885	1885	0
572	20241210	113200	137725946	1885	1885	1885	1885	0
573	20241210	113100	137725946	1885	1885	1885	1885	1
574	20241210	113000	137724061	1873	1873	1873	1873	295
575	20241210	112900	137171526	1875	1903	1903	1875	107
576	20241210	112800	136970873	1902	1902	1902	1902	0
577	20241210	112700	136970873	1902	1874	1904	1874	1375
578	20241210	112600	134393917	1901	1884	1901	1884	1000
579	20241210	112500	132497512	1885	1880	1885	1880	1000
580	20241210	112400	130613601	1883	1883	1883	1883	0
581	20241210	112300	130613601	1883	1883	1883	1883	0
582	20241210	112200	130613601	1883	1883	1883	1883	0
583	20241210	112100	130613601	1883	1883	1883	1883	0
584	20241210	112000	130613601	1883	1883	1883	1883	0
585	20241210	111900	130613601	1883	1883	1883	1883	0
586	20241210	111800	130613601	1883	1883	1883	1883	10
587	20241210	111700	130594771	1884	1884	1884	1884	1
588	20241210	111600	130592887	1890	1890	1890	1890	0
589	20241210	111500	130592887	1890	1890	1890	1890	0
590	20241210	111400	130592887	1890	1890	1890	1890	0
591	20241210	111300	130592887	1890	1890	1890	1890	0
592	20241210	111200	130592887	1890	1880	1890	1880	50
593	20241210	111100	130498877	1880	1880	1880	1880	0
594	20241210	111000	130498877	1880	1880	1880	1880	6
595	20241210	110900	130487597	1880	1880	1880	1880	0
596	20241210	110800	130487597	1880	1880	1880	1880	0
597	20241210	110700	130487597	1880	1880	1880	1880	0
598	20241210	110600	130487597	1880	1853	1880	1847	1051
599	20241210	110500	128543283	1881	1881	1881	1881	509
600	20241210	110400	127585854	1906	1906	1906	1906	0
601	20241210	110300	127585854	1906	1906	1906	1906	2
602	20241210	110200	127582042	1910	1910	1910	1910	0
603	20241210	110100	127582042	1910	1910	1910	1910	0
604	20241210	110000	127582042	1910	1910	1910	1910	0
605	20241210	105900	127582042	1910	1903	1910	1852	5879
606	20241210	105800	116587654	1925	1903	1925	1903	189
607	20241210	105700	116227965	1910	1911	1911	1910	891
608	20241210	105600	114525694	1911	1924	1924	1911	51
609	20241210	105500	114428220	1912	1925	1925	1912	151
610	20241210	105400	114139495	1911	1911	1911	1911	624
611	20241210	105300	112947031	1926	1926	1926	1926	0
612	20241210	105200	112947031	1926	1926	1926	1926	5
613	20241210	105100	112937401	1926	1926	1926	1911	202
614	20241210	105000	112551349	1911	1911	1911	1911	200
615	20241210	104900	112169149	1928	1928	1928	1928	0
616	20241210	104800	112169149	1928	1927	1928	1927	3
617	20241210	104700	112163367	1928	1921	1928	1921	29
618	20241210	104600	112107469	1921	1915	1921	1915	1384
619	20241210	104500	109451081	1915	1915	1915	1915	500
620	20241210	104400	108493581	1915	1915	1915	1915	0
621	20241210	104300	108493581	1915	1915	1915	1915	0
622	20241210	104200	108493581	1915	1915	1915	1915	1
623	20241210	104100	108491666	1915	1915	1915	1915	0
624	20241210	104000	108491666	1915	1901	1915	1900	1685
625	20241210	103900	105280910	1901	1890	1901	1890	5
626	20241210	103800	105271419	1900	1892	1900	1892	3851
627	20241210	103700	97969150	1891	1890	1891	1890	522
628	20241210	103600	96982348	1893	1893	1893	1893	0
629	20241210	103500	96982348	1893	1893	1893	1893	0
630	20241210	103400	96982348	1893	1892	1893	1892	5
631	20241210	103300	96972886	1890	1890	1890	1890	893
632	20241210	103200	95285116	1890	1890	1890	1890	100
633	20241210	103100	95096116	1890	1890	1890	1890	530
634	20241210	103000	94094416	1890	1889	1890	1889	465
635	20241210	102900	93215966	1889	1887	1889	1887	2000
636	20241210	102800	89439844	1887	1887	1887	1887	0
637	20241210	102700	89439844	1887	1887	1887	1887	0
638	20241210	102600	89439844	1887	1887	1887	1887	0
639	20241210	102500	89439844	1887	1887	1887	1887	0
640	20241210	102400	89439844	1887	1887	1887	1887	0
641	20241210	102300	89439844	1887	1887	1887	1887	0
642	20241210	102200	89439844	1887	1887	1887	1887	0
643	20241210	102100	89439844	1887	1887	1887	1887	100
644	20241210	102000	89251144	1888	1888	1888	1888	0
645	20241210	101900	89251144	1888	1888	1888	1888	0
646	20241210	101800	89251144	1888	1888	1888	1888	0
647	20241210	101700	89251144	1888	1860	1888	1860	55
648	20241210	101600	89148592	1888	1888	1888	1888	0
649	20241210	101500	89148592	1888	1888	1888	1888	0
650	20241210	101400	89148592	1888	1888	1888	1888	0
651	20241210	101300	89148592	1888	1888	1888	1888	0
652	20241210	101200	89148592	1888	1888	1888	1888	0
653	20241210	101100	89148592	1888	1888	1888	1888	0
654	20241210	101000	89148592	1888	1888	1888	1888	0
655	20241210	100900	89148592	1888	1888	1888	1888	10
656	20241210	100800	89129712	1888	1888	1888	1888	0
657	20241210	100700	89129712	1888	1888	1888	1888	0
658	20241210	100600	89129712	1888	1888	1888	1888	1
659	20241210	100500	89127824	1888	1888	1888	1888	0
660	20241210	100400	89127824	1888	1887	1888	1887	2
661	20241210	100300	89124049	1888	1888	1888	1888	0
662	20241210	100200	89124049	1888	1888	1888	1888	0
663	20241210	100100	89124049	1888	1888	1888	1888	0
664	20241210	100000	89124049	1888	1888	1888	1888	0
665	20241210	095900	89124049	1888	1880	1888	1880	2
666	20241210	095800	89120281	1870	1870	1870	1870	0
667	20241210	095700	89120281	1870	1885	1886	1870	950
668	20241210	095600	87328600	1886	1882	1886	1882	5460
669	20241210	095500	77048880	1882	1882	1882	1882	0
670	20241210	095400	77048880	1882	1857	1882	1857	150
671	20241210	095300	76770255	1889	1889	1889	1889	0
672	20241210	095200	76770255	1889	1889	1889	1889	20
673	20241210	095100	76732475	1890	1889	1890	1889	19
674	20241210	095000	76696566	1890	1889	1890	1889	10
675	20241210	094900	76677667	1890	1890	1890	1890	560
676	20241210	094800	75619267	1890	1889	1890	1889	3506
677	20241210	094700	68994427	1890	1856	1890	1856	5147
678	20241210	094600	59431127	1856	1856	1856	1856	36
679	20241210	094500	59364311	1857	1857	1857	1857	0
680	20241210	094400	59364311	1857	1857	1857	1857	190
681	20241210	094300	59011481	1857	1855	1857	1855	324
682	20241210	094200	58410278	1855	1855	1855	1855	1
683	20241210	094100	58408423	1855	1855	1855	1855	0
684	20241210	094000	58408423	1855	1855	1855	1855	2
685	20241210	093900	58404713	1855	1855	1855	1855	0
686	20241210	093800	58404713	1855	1855	1855	1855	5
687	20241210	093700	58395438	1836	1836	1836	1836	205
688	20241210	093600	58019058	1857	1857	1857	1857	0
689	20241210	093500	58019058	1857	1857	1857	1857	0
690	20241210	093400	58019058	1857	1832	1858	1832	858
691	20241210	093300	56434414	1838	1858	1858	1838	1730
692	20241210	093200	53242074	1858	1858	1858	1858	0
693	20241210	093100	53242074	1858	1838	1858	1838	12302
694	20241210	093000	30545256	1838	1838	1838	1838	23
695	20241210	092900	30502982	1838	1837	1838	1837	156
696	20241210	092800	30216354	1839	1839	1839	1839	0
697	20241210	092700	30216354	1839	1839	1839	1839	0
698	20241210	092600	30216354	1839	1830	1839	1830	502
699	20241210	092500	29297685	1830	1830	1830	1830	500
700	20241210	092400	28382685	1838	1838	1838	1838	39
701	20241210	092300	28311003	1839	1839	1839	1839	100
702	20241210	092200	28127103	1839	1830	1839	1830	2
703	20241210	092100	28123434	1830	1839	1839	1830	200
704	20241210	092000	27757425	1835	1835	1835	1835	222
705	20241210	091900	27350055	1839	1839	1839	1839	0
706	20241210	091800	27350055	1839	1839	1839	1839	18
707	20241210	091700	27316953	1839	1839	1839	1839	10
708	20241210	091600	27298563	1839	1839	1839	1839	2999
709	20241210	091500	21783402	1839	1839	1839	1839	3
710	20241210	091400	21777885	1838	1838	1838	1838	0
711	20241210	091300	21777885	1838	1838	1838	1838	0
712	20241210	091200	21777885	1838	1838	1838	1838	0
713	20241210	091100	21777885	1838	1830	1838	1830	1050
714	20241210	091000	19850385	1830	1830	1830	1830	1
715	20241210	090900	19848555	1830	1830	1830	1830	0
716	20241210	090800	19848555	1830	1845	1845	1830	5
717	20241210	090700	19839345	1845	1840	1845	1840	31
718	20241210	090600	19782300	1840	1840	1840	1840	1163
719	20241210	090500	17642380	1850	1850	1850	1850	0
720	20241210	090400	17642380	1850	1835	1850	1835	1844
721	20241210	090300	14249540	1835	1834	1835	1834	4477
722	20241210	090200	6034610	1792	1792	1792	1792	0
723	20241210	090100	6034610	1792	1792	1792	1792	43
724	20241210	090000	5957554	1792	1790	1798	1790	3325