KissMeData/205470/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	204100	3705744135	1851	1851	1851	1851	37057
3	20241211	204000	3705744135	1851	1851	1851	1851	0
4	20241211	203900	3705744135	1851	1851	1851	1851	0
5	20241211	203800	3705744135	1851	1851	1851	1851	0
6	20241211	203700	3705744135	1851	1851	1851	1851	0
7	20241211	203600	3705744135	1851	1851	1851	1851	0
8	20241211	203500	3705744135	1851	1851	1851	1851	0
9	20241211	203400	3705744135	1851	1851	1851	1851	0
10	20241211	203300	3705744135	1851	1851	1851	1851	0
11	20241211	203200	3705744135	1851	1851	1851	1851	0
12	20241211	203100	3705744135	1851	1851	1851	1851	0
13	20241211	203000	3705744135	1851	1851	1851	1851	0
14	20241211	202900	3705744135	1851	1851	1851	1851	0
15	20241211	202800	3705744135	1851	1851	1851	1851	0
16	20241211	202700	3705744135	1851	1851	1851	1851	0
17	20241211	202600	3705744135	1851	1851	1851	1851	0
18	20241211	202500	3705744135	1851	1851	1851	1851	0
19	20241211	202400	3705744135	1851	1851	1851	1851	0
20	20241211	202300	3705744135	1851	1851	1851	1851	0
21	20241211	202200	3705744135	1851	1851	1851	1851	0
22	20241211	202100	3705744135	1851	1851	1851	1851	0
23	20241211	202000	3705744135	1851	1851	1851	1851	0
24	20241211	201900	3705744135	1851	1851	1851	1851	0
25	20241211	201800	3705744135	1851	1851	1851	1851	0
26	20241211	201700	3705744135	1851	1851	1851	1851	0
27	20241211	201600	3705744135	1851	1851	1851	1851	0
28	20241211	201500	3705744135	1851	1851	1851	1851	0
29	20241211	201400	3705744135	1851	1851	1851	1851	0
30	20241211	201300	3705744135	1851	1851	1851	1851	0
31	20241211	201200	3705744135	1851	1851	1851	1851	0
32	20241211	201100	3705744135	1851	1851	1851	1851	37057
33	20241211	201000	3705744135	1851	1851	1851	1851	0
34	20241211	200900	3705744135	1851	1851	1851	1851	0
35	20241211	200800	3705744135	1851	1851	1851	1851	0
36	20241211	200700	3705744135	1851	1851	1851	1851	0
37	20241211	200600	3705744135	1851	1851	1851	1851	0
38	20241211	200500	3705744135	1851	1851	1851	1851	0
39	20241211	200400	3705744135	1851	1851	1851	1851	0
40	20241211	200300	3705744135	1851	1851	1851	1851	0
41	20241211	200200	3705744135	1851	1851	1851	1851	0
42	20241211	200100	3705744135	1851	1851	1851	1851	0
43	20241211	200000	3705744135	1851	1851	1851	1851	0
44	20241211	195900	3705744135	1851	1851	1851	1851	0
45	20241211	195800	3705744135	1851	1851	1851	1851	0
46	20241211	195700	3705744135	1851	1851	1851	1851	0
47	20241211	195600	3705744135	1851	1851	1851	1851	0
48	20241211	195500	3705744135	1851	1851	1851	1851	0
49	20241211	195400	3705744135	1851	1851	1851	1851	0
50	20241211	195300	3705744135	1851	1851	1851	1851	0
51	20241211	195200	3705744135	1851	1851	1851	1851	0
52	20241211	195100	3705744135	1851	1851	1851	1851	0
53	20241211	195000	3705744135	1851	1851	1851	1851	0
54	20241211	194900	3705744135	1851	1851	1851	1851	0
55	20241211	194800	3705744135	1851	1851	1851	1851	0
56	20241211	194700	3705744135	1851	1851	1851	1851	0
57	20241211	194600	3705744135	1851	1851	1851	1851	0
58	20241211	194500	3705744135	1851	1851	1851	1851	0
59	20241211	194400	3705744135	1851	1851	1851	1851	0
60	20241211	194300	3705744135	1851	1851	1851	1851	0
61	20241211	194200	3705744135	1851	1851	1851	1851	0
62	20241211	194100	3705744135	1851	1851	1851	1851	37057
63	20241211	194000	3705744135	1851	1851	1851	1851	0
64	20241211	193900	3705744135	1851	1851	1851	1851	0
65	20241211	193800	3705744135	1851	1851	1851	1851	0
66	20241211	193700	3705744135	1851	1851	1851	1851	0
67	20241211	193600	3705744135	1851	1851	1851	1851	0
68	20241211	193500	3705744135	1851	1851	1851	1851	0
69	20241211	193400	3705744135	1851	1851	1851	1851	0
70	20241211	193300	3705744135	1851	1851	1851	1851	0
71	20241211	193200	3705744135	1851	1851	1851	1851	0
72	20241211	193100	3705744135	1851	1851	1851	1851	0
73	20241211	193000	3705744135	1851	1851	1851	1851	0
74	20241211	192900	3705744135	1851	1851	1851	1851	0
75	20241211	192800	3705744135	1851	1851	1851	1851	0
76	20241211	192700	3705744135	1851	1851	1851	1851	0
77	20241211	192600	3705744135	1851	1851	1851	1851	0
78	20241211	192500	3705744135	1851	1851	1851	1851	0
79	20241211	192400	3705744135	1851	1851	1851	1851	0
80	20241211	192300	3705744135	1851	1851	1851	1851	0
81	20241211	192200	3705744135	1851	1851	1851	1851	0
82	20241211	192100	3705744135	1851	1851	1851	1851	0
83	20241211	192000	3705744135	1851	1851	1851	1851	0
84	20241211	191900	3705744135	1851	1851	1851	1851	0
85	20241211	191800	3705744135	1851	1851	1851	1851	0
86	20241211	191700	3705744135	1851	1851	1851	1851	0
87	20241211	191600	3705744135	1851	1851	1851	1851	0
88	20241211	191500	3705744135	1851	1851	1851	1851	0
89	20241211	191400	3705744135	1851	1851	1851	1851	0
90	20241211	191300	3705744135	1851	1851	1851	1851	0
91	20241211	191200	3705744135	1851	1851	1851	1851	0
92	20241211	191100	3705744135	1851	1851	1851	1851	37057
93	20241211	191000	3705744135	1851	1851	1851	1851	0
94	20241211	190900	3705744135	1851	1851	1851	1851	0
95	20241211	190800	3705744135	1851	1851	1851	1851	0
96	20241211	190700	3705744135	1851	1851	1851	1851	0
97	20241211	190600	3705744135	1851	1851	1851	1851	0
98	20241211	190500	3705744135	1851	1851	1851	1851	0
99	20241211	190400	3705744135	1851	1851	1851	1851	0
100	20241211	190300	3705744135	1851	1851	1851	1851	0
101	20241211	190200	3705744135	1851	1851	1851	1851	0
102	20241211	190100	3705744135	1851	1851	1851	1851	0
103	20241211	190000	3705744135	1851	1851	1851	1851	0
104	20241211	185900	3705744135	1851	1851	1851	1851	0
105	20241211	185800	3705744135	1851	1851	1851	1851	0
106	20241211	185700	3705744135	1851	1851	1851	1851	0
107	20241211	185600	3705744135	1851	1851	1851	1851	0
108	20241211	185500	3705744135	1851	1851	1851	1851	0
109	20241211	185400	3705744135	1851	1851	1851	1851	0
110	20241211	185300	3705744135	1851	1851	1851	1851	0
111	20241211	185200	3705744135	1851	1851	1851	1851	0
112	20241211	185100	3705744135	1851	1851	1851	1851	0
113	20241211	185000	3705744135	1851	1851	1851	1851	0
114	20241211	184900	3705744135	1851	1851	1851	1851	0
115	20241211	184800	3705744135	1851	1851	1851	1851	0
116	20241211	184700	3705744135	1851	1851	1851	1851	0
117	20241211	184600	3705744135	1851	1851	1851	1851	0
118	20241211	184500	3705744135	1851	1851	1851	1851	0
119	20241211	184400	3705744135	1851	1851	1851	1851	0
120	20241211	184300	3705744135	1851	1851	1851	1851	0
121	20241211	184200	3705744135	1851	1851	1851	1851	0
122	20241211	184100	3705744135	1851	1851	1851	1851	37057
123	20241211	184000	3705744135	1851	1851	1851	1851	0
124	20241211	183900	3705744135	1851	1851	1851	1851	0
125	20241211	183800	3705744135	1851	1851	1851	1851	0
126	20241211	183700	3705744135	1851	1851	1851	1851	0
127	20241211	183600	3705744135	1851	1851	1851	1851	0
128	20241211	183500	3705744135	1851	1851	1851	1851	0
129	20241211	183400	3705744135	1851	1851	1851	1851	0
130	20241211	183300	3705744135	1851	1851	1851	1851	0
131	20241211	183200	3705744135	1851	1851	1851	1851	0
132	20241211	183100	3705744135	1851	1851	1851	1851	0
133	20241211	183000	3705744135	1851	1851	1851	1851	0
134	20241211	182900	3705744135	1851	1851	1851	1851	0
135	20241211	182800	3705744135	1851	1851	1851	1851	0
136	20241211	182700	3705744135	1851	1851	1851	1851	0
137	20241211	182600	3705744135	1851	1851	1851	1851	0
138	20241211	182500	3705744135	1851	1851	1851	1851	0
139	20241211	182400	3705744135	1851	1851	1851	1851	0
140	20241211	182300	3705744135	1851	1851	1851	1851	0
141	20241211	182200	3705744135	1851	1851	1851	1851	0
142	20241211	182100	3705744135	1851	1851	1851	1851	0
143	20241211	182000	3705744135	1851	1851	1851	1851	0
144	20241211	181900	3705744135	1851	1851	1851	1851	0
145	20241211	181800	3705744135	1851	1851	1851	1851	0
146	20241211	181700	3705744135	1851	1851	1851	1851	0
147	20241211	181600	3705744135	1851	1851	1851	1851	0
148	20241211	181500	3705744135	1851	1851	1851	1851	0
149	20241211	181400	3705744135	1851	1851	1851	1851	0
150	20241211	181300	3705744135	1851	1851	1851	1851	0
151	20241211	181200	3705744135	1851	1851	1851	1851	0
152	20241211	181100	3705744135	1851	1851	1851	1851	37057
153	20241211	181000	3705744135	1851	1851	1851	1851	0
154	20241211	180900	3705744135	1851	1851	1851	1851	0
155	20241211	180800	3705744135	1851	1851	1851	1851	0
156	20241211	180700	3705744135	1851	1851	1851	1851	0
157	20241211	180600	3705744135	1851	1851	1851	1851	0
158	20241211	180500	3705744135	1851	1851	1851	1851	0
159	20241211	180400	3705744135	1851	1851	1851	1851	0
160	20241211	180300	3705744135	1851	1851	1851	1851	0
161	20241211	180200	3705744135	1851	1851	1851	1851	0
162	20241211	180100	3705744135	1851	1851	1851	1851	0
163	20241211	180000	3705744135	1851	1851	1851	1851	0
164	20241211	175900	3705744135	1851	1851	1851	1851	0
165	20241211	175800	3705744135	1851	1851	1851	1851	0
166	20241211	175700	3705744135	1851	1851	1851	1851	0
167	20241211	175600	3705744135	1851	1851	1851	1851	0
168	20241211	175500	3705744135	1851	1851	1851	1851	0
169	20241211	175400	3705744135	1851	1851	1851	1851	0
170	20241211	175300	3705744135	1851	1851	1851	1851	0
171	20241211	175200	3705744135	1851	1851	1851	1851	0
172	20241211	175100	3705744135	1851	1851	1851	1851	0
173	20241211	175000	3705744135	1851	1851	1851	1851	0
174	20241211	174900	3705744135	1851	1851	1851	1851	0
175	20241211	174800	3705744135	1851	1851	1851	1851	0
176	20241211	174700	3705744135	1851	1851	1851	1851	0
177	20241211	174600	3705744135	1851	1851	1851	1851	0
178	20241211	174500	3705744135	1851	1851	1851	1851	0
179	20241211	174400	3705744135	1851	1851	1851	1851	0
180	20241211	174300	3705744135	1851	1851	1851	1851	0
181	20241211	174200	3705744135	1851	1851	1851	1851	0
182	20241211	174100	3705744135	1851	1851	1851	1851	37057
183	20241211	174000	3705744135	1851	1851	1851	1851	0
184	20241211	173900	3705744135	1851	1851	1851	1851	0
185	20241211	173800	3705744135	1851	1851	1851	1851	0
186	20241211	173700	3705744135	1851	1851	1851	1851	0
187	20241211	173600	3705744135	1851	1851	1851	1851	0
188	20241211	173500	3705744135	1851	1851	1851	1851	0
189	20241211	173400	3705744135	1851	1851	1851	1851	0
190	20241211	173300	3705744135	1851	1851	1851	1851	0
191	20241211	173200	3705744135	1851	1851	1851	1851	0
192	20241211	173100	3705744135	1851	1851	1851	1851	0
193	20241211	173000	3705744135	1851	1851	1851	1851	0
194	20241211	172900	3705744135	1851	1851	1851	1851	0
195	20241211	172800	3705744135	1851	1851	1851	1851	0
196	20241211	172700	3705744135	1851	1851	1851	1851	0
197	20241211	172600	3705744135	1851	1851	1851	1851	0
198	20241211	172500	3705744135	1851	1851	1851	1851	0
199	20241211	172400	3705744135	1851	1851	1851	1851	0
200	20241211	172300	3705744135	1851	1851	1851	1851	0
201	20241211	172200	3705744135	1851	1851	1851	1851	0
202	20241211	172100	3705744135	1851	1851	1851	1851	0
203	20241211	172000	3705744135	1851	1851	1851	1851	0
204	20241211	171900	3705744135	1851	1851	1851	1851	0
205	20241211	171800	3705744135	1851	1851	1851	1851	0
206	20241211	171700	3705744135	1851	1851	1851	1851	0
207	20241211	171600	3705744135	1851	1851	1851	1851	0
208	20241211	171500	3705744135	1851	1851	1851	1851	0
209	20241211	171400	3705744135	1851	1851	1851	1851	0
210	20241211	171300	3705744135	1851	1851	1851	1851	0
211	20241211	171200	3705744135	1851	1851	1851	1851	0
212	20241211	171100	3705744135	1851	1851	1851	1851	37057
213	20241211	171000	3705744135	1851	1851	1851	1851	0
214	20241211	170900	3705744135	1851	1851	1851	1851	0
215	20241211	170800	3705744135	1851	1851	1851	1851	0
216	20241211	170700	3705744135	1851	1851	1851	1851	0
217	20241211	170600	3705744135	1851	1851	1851	1851	0
218	20241211	170500	3705744135	1851	1851	1851	1851	0
219	20241211	170400	3705744135	1851	1851	1851	1851	0
220	20241211	170300	3705744135	1851	1851	1851	1851	0
221	20241211	170200	3705744135	1851	1851	1851	1851	0
222	20241211	170100	3705744135	1851	1851	1851	1851	0
223	20241211	170000	3705744135	1851	1851	1851	1851	0
224	20241211	165900	3705744135	1851	1851	1851	1851	0
225	20241211	165800	3705744135	1851	1851	1851	1851	0
226	20241211	165700	3705744135	1851	1851	1851	1851	0
227	20241211	165600	3705744135	1851	1851	1851	1851	0
228	20241211	165500	3705744135	1851	1851	1851	1851	0
229	20241211	165400	3705744135	1851	1851	1851	1851	0
230	20241211	165300	3705744135	1851	1851	1851	1851	0
231	20241211	165200	3705744135	1851	1851	1851	1851	0
232	20241211	165100	3705744135	1851	1851	1851	1851	0
233	20241211	165000	3705744135	1851	1851	1851	1851	0
234	20241211	164900	3705744135	1851	1851	1851	1851	0
235	20241211	164800	3705744135	1851	1851	1851	1851	0
236	20241211	164700	3705744135	1851	1851	1851	1851	0
237	20241211	164600	3705744135	1851	1851	1851	1851	0
238	20241211	164500	3705744135	1851	1851	1851	1851	0
239	20241211	164400	3705744135	1851	1851	1851	1851	0
240	20241211	164300	3705744135	1851	1851	1851	1851	0
241	20241211	164200	3705744135	1851	1851	1851	1851	0
242	20241211	164100	3705744135	1851	1851	1851	1851	37057
243	20241211	164000	3705744135	1851	1851	1851	1851	0
244	20241211	163900	3705744135	1851	1851	1851	1851	0
245	20241211	163800	3705744135	1851	1851	1851	1851	0
246	20241211	163700	3705744135	1851	1851	1851	1851	0
247	20241211	163600	3705744135	1851	1851	1851	1851	0
248	20241211	163500	3705744135	1851	1851	1851	1851	0
249	20241211	163400	3705744135	1851	1851	1851	1851	0
250	20241211	163300	3705744135	1851	1851	1851	1851	0
251	20241211	163200	3705744135	1851	1851	1851	1851	0
252	20241211	163100	3705744135	1851	1851	1851	1851	0
253	20241211	163000	3705744135	1851	1851	1851	1851	0
254	20241211	162900	3705744135	1851	1851	1851	1851	0
255	20241211	162800	3705744135	1851	1851	1851	1851	0
256	20241211	162700	3705744135	1851	1851	1851	1851	0
257	20241211	162600	3705744135	1851	1851	1851	1851	0
258	20241211	162500	3705744135	1851	1851	1851	1851	0
259	20241211	162400	3705744135	1851	1851	1851	1851	0
260	20241211	162300	3705744135	1851	1851	1851	1851	0
261	20241211	162200	3705744135	1851	1851	1851	1851	0
262	20241211	162100	3705744135	1851	1851	1851	1851	0
263	20241211	162000	3705744135	1851	1851	1851	1851	0
264	20241211	161900	3705744135	1851	1851	1851	1851	0
265	20241211	161800	3705744135	1851	1851	1851	1851	0
266	20241211	161700	3705744135	1851	1851	1851	1851	0
267	20241211	161600	3705744135	1851	1851	1851	1851	0
268	20241211	161500	3705744135	1851	1851	1851	1851	0
269	20241211	161400	3705744135	1851	1851	1851	1851	0
270	20241211	161300	3705744135	1851	1851	1851	1851	0
271	20241211	161200	3705744135	1851	1851	1851	1851	0
272	20241211	161100	3705744135	1851	1851	1851	1851	37057
273	20241211	161000	3705744135	1851	1851	1851	1851	0
274	20241211	160900	3705744135	1851	1851	1851	1851	0
275	20241211	160800	3705744135	1851	1851	1851	1851	0
276	20241211	160700	3705744135	1851	1851	1851	1851	0
277	20241211	160600	3705744135	1851	1851	1851	1851	0
278	20241211	160500	3705744135	1851	1851	1851	1851	0
279	20241211	160400	3705744135	1851	1851	1851	1851	0
280	20241211	160300	3705744135	1851	1851	1851	1851	0
281	20241211	160200	3705744135	1851	1851	1851	1851	0
282	20241211	160100	3705744135	1851	1851	1851	1851	0
283	20241211	160000	3705744135	1851	1851	1851	1851	0
284	20241211	155900	3705744135	1851	1851	1851	1851	0
285	20241211	155800	3705744135	1851	1851	1851	1851	0
286	20241211	155700	3705744135	1851	1851	1851	1851	0
287	20241211	155600	3705744135	1851	1851	1851	1851	0
288	20241211	155500	3705744135	1851	1851	1851	1851	0
289	20241211	155400	3705744135	1851	1851	1851	1851	0
290	20241211	155300	3705744135	1851	1851	1851	1851	0
291	20241211	155200	3705744135	1851	1851	1851	1851	0
292	20241211	155100	3705744135	1851	1851	1851	1851	0
293	20241211	155000	3705744135	1851	1851	1851	1851	0
294	20241211	154900	3705744135	1851	1851	1851	1851	0
295	20241211	154800	3705744135	1851	1851	1851	1851	0
296	20241211	154700	3705744135	1851	1851	1851	1851	0
297	20241211	154600	3705744135	1851	1851	1851	1851	0
298	20241211	154500	3705744135	1851	1851	1851	1851	0
299	20241211	154400	3705744135	1851	1851	1851	1851	0
300	20241211	154300	3705744135	1851	1851	1851	1851	0
301	20241211	154200	3705744135	1851	1851	1851	1851	0
302	20241211	154100	3705744135	1851	1851	1851	1851	37057
303	20241211	154000	3705744135	1851	1851	1851	1851	0
304	20241211	153900	3705744135	1851	1851	1851	1851	0
305	20241211	153800	3705744135	1851	1851	1851	1851	0
306	20241211	153700	3705744135	1851	1851	1851	1851	0
307	20241211	153600	3705744135	1851	1851	1851	1851	0
308	20241211	153500	3705744135	1851	1851	1851	1851	0
309	20241211	153400	3705744135	1851	1851	1851	1851	0
310	20241211	153300	3705744135	1851	1851	1851	1851	0
311	20241211	153200	3705744135	1851	1851	1851	1851	0
312	20241211	153100	3705744135	1851	1851	1851	1851	0
313	20241211	153000	3705744135	1851	1851	1851	1851	37057
314	20241211	152900	3637151628	1845	1845	1845	1845	0
315	20241211	152800	3637151628	1845	1845	1845	1845	0
316	20241211	152700	3637151628	1845	1845	1845	1845	0
317	20241211	152600	3637151628	1845	1845	1845	1845	0
318	20241211	152500	3637151628	1845	1845	1845	1845	0
319	20241211	152400	3637151628	1845	1845	1845	1845	0
320	20241211	152300	3637151628	1845	1845	1845	1845	0
321	20241211	152200	3637151628	1845	1845	1845	1845	0
322	20241211	152100	3637151628	1845	1845	1845	1845	0
323	20241211	152000	3637151628	1845	1845	1845	1845	0
324	20241211	151900	3637151628	1845	1849	1850	1845	6297
325	20241211	151800	3625523750	1847	1849	1850	1847	10384
326	20241211	151700	3606324004	1850	1849	1850	1849	4349
327	20241211	151600	3598279703	1850	1854	1854	1850	2963
328	20241211	151500	3592793598	1854	1853	1854	1853	5114
329	20241211	151400	3583313460	1850	1851	1852	1849	4804
330	20241211	151300	3574421468	1851	1850	1851	1848	19151
331	20241211	151200	3539013933	1846	1847	1850	1846	9841
332	20241211	151100	3520828104	1847	1846	1847	1846	4753
333	20241211	151000	3512051690	1846	1846	1847	1846	4896
334	20241211	150900	3503009788	1847	1845	1847	1844	7576
335	20241211	150800	3489024348	1845	1845	1845	1845	210
336	20241211	150700	3488636898	1844	1845	1847	1844	4741
337	20241211	150600	3479886219	1845	1846	1846	1845	2321
338	20241211	150500	3475603363	1846	1847	1848	1845	4307
339	20241211	150400	3467650794	1850	1850	1850	1850	3
340	20241211	150300	3467645244	1847	1846	1850	1846	884
341	20241211	150200	3466010053	1846	1846	1850	1846	1611
342	20241211	150100	3463035699	1846	1846	1850	1846	2947
343	20241211	150000	3457592452	1843	1845	1845	1843	7988
344	20241211	145900	3442863853	1845	1850	1850	1845	5249
345	20241211	145800	3433168416	1849	1853	1853	1849	5522
346	20241211	145700	3422945093	1853	1853	1853	1852	1314
347	20241211	145600	3420510600	1855	1853	1855	1853	10112
348	20241211	145500	3401758062	1853	1854	1854	1853	363
349	20241211	145400	3401085080	1858	1858	1859	1856	14723
350	20241211	145300	3373734202	1858	1855	1858	1855	9398
351	20241211	145200	3356282754	1855	1848	1855	1848	36267
352	20241211	145100	3289127986	1848	1847	1849	1847	3143
353	20241211	145000	3283319499	1849	1849	1849	1849	12
354	20241211	144900	3283297311	1849	1846	1849	1845	23083
355	20241211	144800	3240650030	1846	1845	1846	1844	4948
356	20241211	144700	3231520222	1846	1847	1847	1846	1910
357	20241211	144600	3227994361	1846	1847	1847	1846	503
358	20241211	144500	3227065821	1847	1846	1847	1846	2100
359	20241211	144400	3223188121	1846	1846	1847	1846	3047
360	20241211	144300	3217563358	1846	1846	1846	1845	1855
361	20241211	144200	3214139778	1846	1846	1846	1846	1596
362	20241211	144100	3211193562	1847	1847	1847	1846	3258
363	20241211	144000	3205176095	1847	1846	1847	1846	8501
364	20241211	143900	3189478258	1846	1845	1846	1844	8313
365	20241211	143800	3174139702	1844	1844	1846	1844	6713
366	20241211	143700	3161756429	1844	1843	1845	1843	15169
367	20241211	143600	3133785908	1843	1840	1843	1840	10585
368	20241211	143500	3114294050	1841	1838	1841	1838	15533
369	20241211	143400	3085720118	1838	1839	1839	1838	1315
370	20241211	143300	3083302178	1838	1837	1838	1837	4571
371	20241211	143200	3074900681	1837	1837	1838	1835	8079
372	20241211	143100	3060058555	1835	1836	1837	1835	5581
373	20241211	143000	3049811833	1836	1834	1836	1832	3212
374	20241211	142900	3043922146	1835	1835	1835	1835	219
375	20241211	142800	3043520281	1835	1835	1835	1835	51
376	20241211	142700	3043426696	1835	1835	1835	1833	2674
377	20241211	142600	3038523515	1834	1834	1835	1834	859
378	20241211	142500	3036947743	1834	1833	1834	1833	2332
379	20241211	142400	3032671982	1833	1832	1833	1832	12411
380	20241211	142300	3009923920	1833	1832	1833	1832	415
381	20241211	142200	3009163636	1832	1832	1832	1832	1447
382	20241211	142100	3006512732	1832	1832	1833	1831	1303
383	20241211	142000	3004126439	1832	1832	1833	1832	3013
384	20241211	141900	2998606620	1833	1833	1833	1833	1004
385	20241211	141800	2996766288	1832	1833	1833	1832	2355
386	20241211	141700	2992450582	1834	1834	1834	1833	298
387	20241211	141600	2991904288	1833	1833	1833	1833	1890
388	20241211	141500	2988439918	1833	1833	1834	1833	710
389	20241211	141400	2987138435	1834	1834	1834	1834	801
390	20241211	141300	2985669401	1834	1834	1834	1834	84
391	20241211	141200	2985515345	1833	1835	1835	1833	2304
392	20241211	141100	2981287711	1835	1835	1835	1835	401
393	20241211	141000	2980551876	1835	1834	1835	1834	200
394	20241211	140900	2980184883	1833	1833	1833	1833	733
395	20241211	140800	2978841294	1833	1833	1833	1832	2803
396	20241211	140700	2973704896	1833	1833	1833	1833	11
397	20241211	140600	2973684733	1833	1833	1833	1833	1246
398	20241211	140500	2971400815	1833	1835	1835	1833	5717
399	20241211	140400	2960918892	1836	1836	1836	1836	58
400	20241211	140300	2960812404	1836	1835	1836	1835	134
401	20241211	140200	2960566512	1835	1836	1836	1835	1554
402	20241211	140100	2957713387	1836	1835	1836	1834	9
403	20241211	140000	2957696874	1837	1837	1837	1837	2
404	20241211	135900	2957693200	1834	1834	1834	1834	8605
405	20241211	135800	2941911630	1833	1837	1837	1833	331
406	20241211	135700	2941304897	1833	1837	1837	1833	310
407	20241211	135600	2940736617	1838	1838	1838	1838	200
408	20241211	135500	2940369017	1838	1838	1838	1838	0
409	20241211	135400	2940369017	1838	1836	1838	1832	2515
410	20241211	135300	2935749569	1831	1835	1835	1831	4554
411	20241211	135200	2927404971	1833	1834	1835	1833	12
412	20241211	135100	2927382963	1835	1834	1835	1832	2269
413	20241211	135000	2923224859	1834	1833	1834	1833	361
414	20241211	134900	2922563135	1834	1832	1834	1832	3601
415	20241211	134800	2915966001	1833	1832	1833	1831	3126
416	20241211	134700	2910239796	1834	1834	1834	1831	1453
417	20241211	134600	2907579280	1831	1835	1835	1831	527
418	20241211	134500	2906614213	1835	1835	1835	1835	2
419	20241211	134400	2906610543	1832	1834	1835	1832	17188
420	20241211	134300	2875102196	1834	1834	1835	1834	2711
421	20241211	134200	2870130189	1835	1835	1836	1834	616
422	20241211	134100	2869000405	1835	1835	1836	1835	58
423	20241211	134000	2868893974	1834	1834	1834	1834	73
424	20241211	133900	2868760092	1834	1836	1836	1834	3142
425	20241211	133800	2862994746	1836	1835	1836	1835	727
426	20241211	133700	2861660600	1835	1835	1836	1835	6735
427	20241211	133600	2849301873	1836	1836	1836	1836	5760
428	20241211	133500	2838726513	1836	1839	1839	1836	9307
429	20241211	133400	2821625131	1838	1839	1839	1838	474
430	20241211	133300	2820753889	1840	1840	1840	1840	40
431	20241211	133200	2820680289	1840	1840	1840	1840	574
432	20241211	133100	2819624129	1840	1839	1840	1839	7
433	20241211	133000	2819611250	1838	1840	1840	1838	2
434	20241211	132900	2819607572	1835	1835	1841	1835	229
435	20241211	132800	2819187336	1835	1835	1835	1835	1495
436	20241211	132700	2816444011	1835	1836	1836	1835	3199
437	20241211	132600	2810570648	1837	1841	1842	1837	3217
438	20241211	132500	2804652070	1842	1842	1843	1842	2249
439	20241211	132400	2800509411	1842	1837	1843	1837	7831
440	20241211	132300	2786093593	1837	1837	1837	1837	5040
441	20241211	132200	2776835113	1842	1842	1842	1836	10483
442	20241211	132100	2757569085	1842	1841	1842	1841	555
443	20241211	132000	2756547327	1841	1839	1841	1839	10776
444	20241211	131900	2736718823	1840	1840	1840	1840	8
445	20241211	131800	2736704103	1840	1838	1840	1838	3174
446	20241211	131700	2730869262	1838	1838	1838	1838	622
447	20241211	131600	2729726026	1838	1840	1840	1838	4934
448	20241211	131500	2720651988	1840	1840	1840	1840	843
449	20241211	131400	2719100868	1840	1839	1840	1839	360
450	20241211	131300	2718438778	1840	1839	1840	1839	1144
451	20241211	131200	2716333942	1839	1840	1840	1839	2236
452	20241211	131100	2712220648	1838	1838	1838	1838	1400
453	20241211	131000	2709647448	1840	1838	1840	1838	532
454	20241211	130900	2708669630	1838	1840	1840	1838	691
455	20241211	130800	2707399364	1840	1840	1840	1840	5552
456	20241211	130700	2697183684	1840	1840	1840	1840	1
457	20241211	130600	2697181844	1837	1838	1838	1837	1379
458	20241211	130500	2694648356	1840	1840	1840	1840	430
459	20241211	130400	2693857156	1838	1838	1838	1838	0
460	20241211	130300	2693857156	1838	1838	1838	1838	775
461	20241211	130200	2692432706	1837	1837	1837	1837	2991
462	20241211	130100	2686938239	1836	1836	1836	1836	2235
463	20241211	130000	2682834779	1837	1837	1837	1836	891
464	20241211	125900	2681198013	1837	1837	1837	1837	7
465	20241211	125800	2681185154	1836	1836	1836	1836	1075
466	20241211	125700	2679211454	1836	1836	1836	1836	949
467	20241211	125600	2677469090	1836	1836	1836	1836	1295
468	20241211	125500	2675091470	1836	1836	1836	1836	1
469	20241211	125400	2675089634	1837	1837	1837	1836	402
470	20241211	125300	2674351487	1837	1838	1838	1837	1131
471	20241211	125200	2672273832	1838	1839	1839	1838	1803
472	20241211	125100	2668959816	1839	1839	1839	1837	3565
473	20241211	125000	2662407021	1840	1841	1842	1840	4671
474	20241211	124900	2653808281	1841	1841	1841	1841	114
475	20241211	124800	2653598407	1841	1840	1841	1840	1590
476	20241211	124700	2650672519	1840	1840	1840	1840	535
477	20241211	124600	2649688119	1839	1840	1840	1839	1572
478	20241211	124500	2646795644	1840	1839	1842	1839	435
479	20241211	124400	2645994859	1842	1840	1842	1838	593
480	20241211	124300	2644902685	1842	1843	1844	1842	12352
481	20241211	124200	2622148311	1844	1841	1844	1841	6463
482	20241211	124100	2610241435	1841	1839	1841	1839	1490
483	20241211	124000	2607500272	1838	1839	1839	1838	161
484	20241211	123900	2607204271	1839	1838	1839	1838	71
485	20241211	123800	2607073756	1837	1835	1837	1835	10704
486	20241211	123700	2587431372	1836	1836	1837	1836	2097
487	20241211	123600	2583581279	1837	1835	1837	1835	152
488	20241211	123500	2583302346	1835	1836	1837	1835	960
489	20241211	123400	2581539522	1837	1836	1837	1836	64
490	20241211	123300	2581422012	1836	1835	1836	1835	1008
491	20241211	123200	2579571435	1836	1835	1836	1835	1685
492	20241211	123100	2576478575	1836	1836	1837	1836	1437
493	20241211	123000	2573839312	1836	1836	1837	1836	1248
494	20241211	122900	2571547983	1836	1835	1836	1835	1081
495	20241211	122800	2569563461	1836	1836	1836	1835	1297
496	20241211	122700	2567182241	1836	1836	1836	1836	1037
497	20241211	122600	2565278309	1836	1836	1836	1836	10
498	20241211	122500	2565259949	1836	1835	1836	1835	2
499	20241211	122400	2565256278	1835	1834	1835	1834	345
500	20241211	122300	2564623398	1833	1833	1833	1833	279
501	20241211	122200	2564111991	1834	1830	1835	1830	1216
502	20241211	122100	2561881902	1829	1829	1829	1829	0
503	20241211	122000	2561881902	1829	1835	1835	1829	16520
504	20241211	121900	2531661292	1831	1831	1831	1831	11
505	20241211	121800	2531641151	1835	1835	1835	1835	2141
506	20241211	121700	2527712416	1837	1837	1837	1837	37
507	20241211	121600	2527644447	1837	1830	1837	1830	1198
508	20241211	121500	2525452061	1830	1830	1831	1830	1503
509	20241211	121400	2522701491	1828	1828	1828	1828	1480
510	20241211	121300	2519996051	1828	1830	1831	1828	7127
511	20241211	121200	2506962078	1831	1831	1831	1831	311
512	20241211	121100	2506392637	1831	1829	1833	1829	1177
513	20241211	121000	2504239704	1829	1833	1833	1828	1542
514	20241211	120900	2501417675	1833	1829	1833	1828	8426
515	20241211	120800	2486007907	1829	1834	1834	1829	6
516	20241211	120700	2485996908	1834	1830	1834	1830	703
517	20241211	120600	2484710397	1830	1830	1830	1830	107
518	20241211	120500	2484514587	1829	1832	1836	1828	16421
519	20241211	120400	2454473206	1837	1833	1837	1831	2373
520	20241211	120300	2450124913	1832	1837	1840	1832	3247
521	20241211	120200	2444171585	1836	1837	1840	1836	101
522	20241211	120100	2443985950	1840	1836	1840	1836	2171
523	20241211	120000	2439996455	1837	1838	1838	1837	301
524	20241211	115900	2439443317	1838	1838	1838	1838	8
525	20241211	115800	2439428613	1840	1840	1840	1840	0
526	20241211	115700	2439428613	1840	1840	1840	1840	22
527	20241211	115600	2439388133	1841	1830	1841	1830	12543
528	20241211	115500	2416337042	1831	1831	1831	1830	5402
529	20241211	115400	2406450226	1832	1831	1832	1831	166
530	20241211	115300	2406146178	1831	1835	1837	1831	14120
531	20241211	115200	2380267821	1837	1838	1838	1837	64
532	20241211	115100	2380150191	1839	1834	1839	1833	1048
533	20241211	115000	2378228139	1834	1834	1834	1833	2040
534	20241211	114900	2374487433	1834	1834	1834	1833	661
535	20241211	114800	2373275492	1834	1834	1834	1834	549
536	20241211	114700	2372268626	1834	1834	1834	1834	565
537	20241211	114600	2371232416	1834	1834	1834	1834	502
538	20241211	114500	2370311748	1833	1835	1835	1833	9461
539	20241211	114400	2352958917	1835	1837	1837	1835	15660
540	20241211	114300	2324208720	1837	1840	1840	1837	6471
541	20241211	114200	2312320291	1840	1840	1840	1840	10
542	20241211	114100	2312301891	1840	1839	1840	1839	2
543	20241211	114000	2312298212	1837	1837	1837	1837	2168
544	20241211	113900	2308315596	1840	1840	1840	1840	0
545	20241211	113800	2308315596	1840	1840	1840	1840	1010
546	20241211	113700	2306457196	1840	1839	1840	1839	51
547	20241211	113600	2306363401	1839	1839	1839	1839	1167
548	20241211	113500	2304217288	1840	1839	1840	1839	2307
549	20241211	113400	2299974710	1840	1845	1845	1840	6479
550	20241211	113300	2288050751	1846	1842	1846	1842	191
551	20241211	113200	2287698777	1846	1847	1847	1843	770
552	20241211	113100	2286278137	1847	1847	1847	1846	123
553	20241211	113000	2286051056	1847	1845	1847	1844	432
554	20241211	112900	2285254425	1847	1844	1848	1844	584
555	20241211	112800	2284177522	1848	1843	1848	1843	26266
556	20241211	112700	2235703606	1842	1842	1842	1842	4478
557	20241211	112600	2227455130	1839	1839	1841	1839	7748
558	20241211	112500	2213202901	1839	1839	1839	1839	35
559	20241211	112400	2213138536	1840	1840	1840	1836	5657
560	20241211	112300	2202745113	1840	1840	1840	1840	4800
561	20241211	112200	2193913113	1840	1839	1840	1839	31
562	20241211	112100	2193856075	1838	1837	1838	1837	4814
563	20241211	112000	2185011529	1838	1838	1838	1838	2194
564	20241211	111900	2180978957	1840	1839	1840	1838	607
565	20241211	111800	2179862717	1841	1839	1841	1839	5057
566	20241211	111700	2170552881	1839	1840	1840	1838	5154
567	20241211	111600	2161074214	1840	1842	1842	1840	2208
568	20241211	111500	2157011392	1842	1842	1842	1842	1682
569	20241211	111400	2153913148	1844	1843	1844	1843	4291
570	20241211	111300	2146004827	1843	1838	1843	1838	8189
571	20241211	111200	2130934148	1838	1839	1839	1838	2214
572	20241211	111100	2126863607	1839	1839	1839	1838	2912
573	20241211	111000	2121508643	1839	1839	1839	1838	2221
574	20241211	110900	2117425425	1839	1839	1839	1839	182
575	20241211	110800	2117090727	1839	1838	1839	1837	1832
576	20241211	110700	2113724135	1837	1837	1839	1837	1678
577	20241211	110600	2110641641	1837	1839	1839	1837	2088
578	20241211	110500	2106801975	1839	1839	1839	1839	1221
579	20241211	110400	2104556556	1839	1837	1839	1836	2186
580	20241211	110300	2100542651	1837	1838	1838	1837	7098
581	20241211	110200	2087501615	1837	1839	1839	1837	965
582	20241211	110100	2085727449	1837	1837	1837	1837	4072
583	20241211	110000	2078247185	1837	1839	1839	1837	2110
584	20241211	105900	2074367089	1839	1840	1840	1839	1520
585	20241211	105800	2071570921	1840	1840	1840	1840	130
586	20241211	105700	2071331721	1839	1840	1844	1839	2092
587	20241211	105600	2067478772	1840	1844	1844	1840	508
588	20241211	105500	2066543559	1844	1844	1844	1844	3
589	20241211	105400	2066538027	1842	1840	1844	1840	12169
590	20241211	105300	2044146413	1839	1840	1840	1839	190
591	20241211	105200	2043796913	1836	1840	1840	1836	142
592	20241211	105100	2043535898	1840	1840	1840	1840	23
593	20241211	105000	2043493578	1836	1838	1840	1836	10495
594	20241211	104900	2024212487	1837	1836	1837	1835	18397
595	20241211	104800	1990435579	1836	1839	1839	1836	4983
596	20241211	104700	1981282754	1838	1840	1840	1838	987
597	20241211	104600	1979468234	1840	1839	1840	1839	3470
598	20241211	104500	1973084737	1840	1840	1840	1839	1450
599	20241211	104400	1970417206	1840	1840	1840	1840	233
600	20241211	104300	1969988486	1840	1837	1840	1837	1784
601	20241211	104200	1966709778	1840	1843	1843	1840	184
602	20241211	104100	1966371128	1843	1840	1845	1835	15706
603	20241211	104000	1937492390	1839	1838	1839	1837	15106
604	20241211	103900	1909727750	1839	1838	1839	1838	260
605	20241211	103800	1909249869	1838	1839	1839	1838	855
606	20241211	103700	1907678279	1839	1839	1840	1838	789
607	20241211	103600	1906227812	1838	1838	1838	1838	3840
608	20241211	103500	1899169892	1838	1839	1839	1837	4491
609	20241211	103400	1890915556	1838	1839	1839	1838	723
610	20241211	103300	1889586181	1839	1839	1839	1837	3197
611	20241211	103200	1883709351	1839	1839	1839	1838	1888
612	20241211	103100	1880238995	1840	1843	1843	1840	2535
613	20241211	103000	1875574586	1845	1843	1845	1843	5426
614	20241211	102900	1865570011	1838	1838	1838	1838	905
615	20241211	102800	1863906621	1844	1844	1844	1844	149
616	20241211	102700	1863631865	1844	1836	1845	1835	726
617	20241211	102600	1862298599	1836	1836	1836	1836	3657
618	20241211	102500	1855584347	1837	1838	1842	1837	8502
619	20241211	102400	1839963192	1839	1843	1843	1839	9782
620	20241211	102300	1821947670	1843	1842	1843	1842	3574
621	20241211	102200	1815361289	1843	1841	1843	1841	1085
622	20241211	102100	1813361932	1843	1840	1843	1840	5432
623	20241211	102000	1803364250	1841	1841	1841	1840	4721
624	20241211	101900	1794674369	1841	1841	1841	1840	1949
625	20241211	101800	1791086460	1841	1840	1843	1840	8003
626	20241211	101700	1776353491	1840	1840	1841	1837	171
627	20241211	101600	1776039175	1840	1839	1840	1839	5048
628	20241211	101500	1766755051	1837	1840	1840	1837	208
629	20241211	101400	1766372949	1837	1837	1840	1836	3486
630	20241211	101300	1759967698	1836	1833	1836	1832	3873
631	20241211	101200	1752869013	1834	1832	1834	1831	3629
632	20241211	101100	1746221410	1832	1835	1835	1832	9005
633	20241211	101000	1729721209	1833	1834	1835	1833	6732
634	20241211	100900	1717377907	1834	1836	1836	1834	8137
635	20241211	100800	1702443728	1837	1844	1844	1836	18581
636	20241211	100700	1668267392	1843	1843	1843	1842	181
637	20241211	100600	1667933868	1843	1843	1844	1842	13302
638	20241211	100500	1643423902	1844	1846	1849	1843	8389
639	20241211	100400	1627952058	1846	1846	1849	1846	388
640	20241211	100300	1627235466	1849	1850	1850	1843	939
641	20241211	100200	1625501353	1850	1849	1850	1842	10334
642	20241211	100100	1606428748	1850	1849	1850	1846	3364
643	20241211	100000	1600210628	1849	1850	1850	1846	3784
644	20241211	095900	1593222461	1850	1847	1851	1847	5668
645	20241211	095800	1582750626	1851	1853	1853	1848	11261
646	20241211	095700	1561917843	1853	1852	1853	1850	11595
647	20241211	095600	1540452224	1852	1848	1852	1848	14028
648	20241211	095500	1514496862	1846	1846	1847	1844	3768
649	20241211	095400	1507541294	1846	1845	1846	1845	6460
650	20241211	095300	1495622592	1842	1842	1846	1842	6280
651	20241211	095200	1484039453	1845	1843	1845	1842	7325
652	20241211	095100	1470537841	1841	1841	1843	1841	7173
653	20241211	095000	1457332041	1840	1840	1841	1838	5347
654	20241211	094900	1447494959	1838	1839	1839	1838	6387
655	20241211	094800	1435751860	1839	1841	1841	1839	1007
656	20241211	094700	1433899265	1841	1839	1841	1839	304
657	20241211	094600	1433340203	1842	1840	1843	1838	6080
658	20241211	094500	1422147518	1837	1840	1840	1836	7685
659	20241211	094400	1408008660	1840	1842	1842	1839	10378
660	20241211	094300	1388913036	1843	1843	1843	1840	5340
661	20241211	094200	1379087394	1843	1831	1843	1831	10227
662	20241211	094100	1360312453	1831	1835	1837	1830	5286
663	20241211	094000	1350625062	1835	1839	1839	1835	4079
664	20241211	093900	1343129476	1839	1840	1843	1839	2687
665	20241211	093800	1338178715	1840	1837	1843	1837	12487
666	20241211	093700	1315215765	1832	1829	1837	1829	14471
667	20241211	093600	1288744547	1825	1828	1829	1825	10715
668	20241211	093500	1269160601	1828	1826	1830	1824	13230
669	20241211	093400	1244998646	1827	1832	1837	1827	21963
670	20241211	093300	1204774873	1832	1835	1835	1831	23520
671	20241211	093200	1161672531	1836	1837	1837	1835	5940
672	20241211	093100	1150765682	1837	1841	1845	1837	21585
673	20241211	093000	1111085658	1841	1847	1847	1840	12842
674	20241211	092900	1087420575	1847	1849	1849	1843	4872
675	20241211	092800	1078428345	1850	1843	1853	1843	5420
676	20241211	092700	1068425105	1848	1848	1852	1848	8913
677	20241211	092600	1051938282	1847	1840	1847	1840	15898
678	20241211	092500	1022636809	1837	1838	1840	1835	11528
679	20241211	092400	1001469409	1840	1841	1841	1838	19053
680	20241211	092300	966425962	1841	1844	1846	1840	8982
681	20241211	092200	949874650	1843	1842	1843	1841	5660
682	20241211	092100	939446362	1843	1844	1845	1840	5237
683	20241211	092000	929801062	1845	1842	1846	1840	8653
684	20241211	091900	913863027	1842	1850	1850	1842	6730
685	20241211	091800	901466025	1842	1849	1853	1840	41246
686	20241211	091700	825343854	1849	1851	1852	1849	14073
687	20241211	091600	799291202	1852	1845	1852	1845	12115
688	20241211	091500	776903660	1845	1847	1849	1844	5339
689	20241211	091400	767050121	1847	1843	1847	1843	7557
690	20241211	091300	753113527	1843	1847	1850	1842	13840
691	20241211	091200	727593818	1850	1847	1850	1846	13435
692	20241211	091100	702781354	1851	1859	1859	1848	30016
693	20241211	091000	647205391	1852	1854	1859	1852	18917
694	20241211	090900	612126791	1853	1856	1866	1851	27510
695	20241211	090800	561105345	1856	1861	1875	1854	34806
696	20241211	090700	496258469	1861	1850	1870	1846	35838
697	20241211	090600	429861356	1850	1840	1850	1832	15588
698	20241211	090500	401099255	1840	1833	1840	1829	48594
699	20241211	090400	311942617	1833	1831	1836	1824	48713
700	20241211	090300	222755531	1831	1844	1849	1831	47266
701	20241211	090200	135872536	1844	1830	1849	1825	20134
702	20241211	090100	98831017	1830	1818	1831	1818	2896
703	20241211	090000	93547568	1815	1836	1837	1815	50864