KissMeData/006050/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	184700	9065191665	1851	1851	1851	1851	56966
3	20241210	184600	9065191665	1851	1851	1851	1851	0
4	20241210	184500	9065191665	1851	1851	1851	1851	0
5	20241210	184400	9065191665	1851	1851	1851	1851	0
6	20241210	184300	9065191665	1851	1851	1851	1851	0
7	20241210	184200	9065191665	1851	1851	1851	1851	0
8	20241210	184100	9065191665	1851	1851	1851	1851	0
9	20241210	184000	9065191665	1851	1851	1851	1851	0
10	20241210	183900	9065191665	1851	1851	1851	1851	0
11	20241210	183800	9065191665	1851	1851	1851	1851	0
12	20241210	183700	9065191665	1851	1851	1851	1851	0
13	20241210	183600	9065191665	1851	1851	1851	1851	0
14	20241210	183500	9065191665	1851	1851	1851	1851	0
15	20241210	183400	9065191665	1851	1851	1851	1851	0
16	20241210	183300	9065191665	1851	1851	1851	1851	0
17	20241210	183200	9065191665	1851	1851	1851	1851	0
18	20241210	183100	9065191665	1851	1851	1851	1851	0
19	20241210	183000	9065191665	1851	1851	1851	1851	0
20	20241210	182900	9065191665	1851	1851	1851	1851	0
21	20241210	182800	9065191665	1851	1851	1851	1851	0
22	20241210	182700	9065191665	1851	1851	1851	1851	0
23	20241210	182600	9065191665	1851	1851	1851	1851	0
24	20241210	182500	9065191665	1851	1851	1851	1851	0
25	20241210	182400	9065191665	1851	1851	1851	1851	0
26	20241210	182300	9065191665	1851	1851	1851	1851	0
27	20241210	182200	9065191665	1851	1851	1851	1851	0
28	20241210	182100	9065191665	1851	1851	1851	1851	0
29	20241210	182000	9065191665	1851	1851	1851	1851	0
30	20241210	181900	9065191665	1851	1851	1851	1851	0
31	20241210	181800	9065191665	1851	1851	1851	1851	0
32	20241210	181700	9065191665	1851	1851	1851	1851	56966
33	20241210	181600	9065191665	1851	1851	1851	1851	0
34	20241210	181500	9065191665	1851	1851	1851	1851	0
35	20241210	181400	9065191665	1851	1851	1851	1851	0
36	20241210	181300	9065191665	1851	1851	1851	1851	0
37	20241210	181200	9065191665	1851	1851	1851	1851	0
38	20241210	181100	9065191665	1851	1851	1851	1851	0
39	20241210	181000	9065191665	1851	1851	1851	1851	0
40	20241210	180900	9065191665	1851	1851	1851	1851	0
41	20241210	180800	9065191665	1851	1851	1851	1851	0
42	20241210	180700	9065191665	1851	1851	1851	1851	0
43	20241210	180600	9065191665	1851	1851	1851	1851	0
44	20241210	180500	9065191665	1851	1851	1851	1851	0
45	20241210	180400	9065191665	1851	1851	1851	1851	0
46	20241210	180300	9065191665	1851	1851	1851	1851	0
47	20241210	180200	9065191665	1851	1851	1851	1851	0
48	20241210	180100	9065191665	1851	1851	1851	1851	0
49	20241210	180000	9065191665	1851	1851	1851	1851	0
50	20241210	175900	9065191665	1851	1851	1851	1851	0
51	20241210	175800	9065191665	1851	1851	1851	1851	0
52	20241210	175700	9065191665	1851	1851	1851	1851	0
53	20241210	175600	9065191665	1851	1851	1851	1851	0
54	20241210	175500	9065191665	1851	1851	1851	1851	0
55	20241210	175400	9065191665	1851	1851	1851	1851	0
56	20241210	175300	9065191665	1851	1851	1851	1851	0
57	20241210	175200	9065191665	1851	1851	1851	1851	0
58	20241210	175100	9065191665	1851	1851	1851	1851	0
59	20241210	175000	9065191665	1851	1851	1851	1851	0
60	20241210	174900	9065191665	1851	1851	1851	1851	0
61	20241210	174800	9065191665	1851	1851	1851	1851	0
62	20241210	174700	9065191665	1851	1851	1851	1851	56966
63	20241210	174600	9065191665	1851	1851	1851	1851	0
64	20241210	174500	9065191665	1851	1851	1851	1851	0
65	20241210	174400	9065191665	1851	1851	1851	1851	0
66	20241210	174300	9065191665	1851	1851	1851	1851	0
67	20241210	174200	9065191665	1851	1851	1851	1851	0
68	20241210	174100	9065191665	1851	1851	1851	1851	0
69	20241210	174000	9065191665	1851	1851	1851	1851	0
70	20241210	173900	9065191665	1851	1851	1851	1851	0
71	20241210	173800	9065191665	1851	1851	1851	1851	0
72	20241210	173700	9065191665	1851	1851	1851	1851	0
73	20241210	173600	9065191665	1851	1851	1851	1851	0
74	20241210	173500	9065191665	1851	1851	1851	1851	0
75	20241210	173400	9065191665	1851	1851	1851	1851	0
76	20241210	173300	9065191665	1851	1851	1851	1851	0
77	20241210	173200	9065191665	1851	1851	1851	1851	0
78	20241210	173100	9065191665	1851	1851	1851	1851	0
79	20241210	173000	9065191665	1851	1851	1851	1851	0
80	20241210	172900	9065191665	1851	1851	1851	1851	0
81	20241210	172800	9065191665	1851	1851	1851	1851	0
82	20241210	172700	9065191665	1851	1851	1851	1851	0
83	20241210	172600	9065191665	1851	1851	1851	1851	0
84	20241210	172500	9065191665	1851	1851	1851	1851	0
85	20241210	172400	9065191665	1851	1851	1851	1851	0
86	20241210	172300	9065191665	1851	1851	1851	1851	0
87	20241210	172200	9065191665	1851	1851	1851	1851	0
88	20241210	172100	9065191665	1851	1851	1851	1851	0
89	20241210	172000	9065191665	1851	1851	1851	1851	0
90	20241210	171900	9065191665	1851	1851	1851	1851	0
91	20241210	171800	9065191665	1851	1851	1851	1851	0
92	20241210	171700	9065191665	1851	1851	1851	1851	56966
93	20241210	171600	9065191665	1851	1851	1851	1851	0
94	20241210	171500	9065191665	1851	1851	1851	1851	0
95	20241210	171400	9065191665	1851	1851	1851	1851	0
96	20241210	171300	9065191665	1851	1851	1851	1851	0
97	20241210	171200	9065191665	1851	1851	1851	1851	0
98	20241210	171100	9065191665	1851	1851	1851	1851	0
99	20241210	171000	9065191665	1851	1851	1851	1851	0
100	20241210	170900	9065191665	1851	1851	1851	1851	0
101	20241210	170800	9065191665	1851	1851	1851	1851	0
102	20241210	170700	9065191665	1851	1851	1851	1851	0
103	20241210	170600	9065191665	1851	1851	1851	1851	0
104	20241210	170500	9065191665	1851	1851	1851	1851	0
105	20241210	170400	9065191665	1851	1851	1851	1851	0
106	20241210	170300	9065191665	1851	1851	1851	1851	0
107	20241210	170200	9065191665	1851	1851	1851	1851	0
108	20241210	170100	9065191665	1851	1851	1851	1851	0
109	20241210	170000	9065191665	1851	1851	1851	1851	0
110	20241210	165900	9065191665	1851	1851	1851	1851	0
111	20241210	165800	9065191665	1851	1851	1851	1851	0
112	20241210	165700	9065191665	1851	1851	1851	1851	0
113	20241210	165600	9065191665	1851	1851	1851	1851	0
114	20241210	165500	9065191665	1851	1851	1851	1851	0
115	20241210	165400	9065191665	1851	1851	1851	1851	0
116	20241210	165300	9065191665	1851	1851	1851	1851	0
117	20241210	165200	9065191665	1851	1851	1851	1851	0
118	20241210	165100	9065191665	1851	1851	1851	1851	0
119	20241210	165000	9065191665	1851	1851	1851	1851	0
120	20241210	164900	9065191665	1851	1851	1851	1851	0
121	20241210	164800	9065191665	1851	1851	1851	1851	0
122	20241210	164700	9065191665	1851	1851	1851	1851	56966
123	20241210	164600	9065191665	1851	1851	1851	1851	0
124	20241210	164500	9065191665	1851	1851	1851	1851	0
125	20241210	164400	9065191665	1851	1851	1851	1851	0
126	20241210	164300	9065191665	1851	1851	1851	1851	0
127	20241210	164200	9065191665	1851	1851	1851	1851	0
128	20241210	164100	9065191665	1851	1851	1851	1851	0
129	20241210	164000	9065191665	1851	1851	1851	1851	0
130	20241210	163900	9065191665	1851	1851	1851	1851	0
131	20241210	163800	9065191665	1851	1851	1851	1851	0
132	20241210	163700	9065191665	1851	1851	1851	1851	0
133	20241210	163600	9065191665	1851	1851	1851	1851	0
134	20241210	163500	9065191665	1851	1851	1851	1851	0
135	20241210	163400	9065191665	1851	1851	1851	1851	0
136	20241210	163300	9065191665	1851	1851	1851	1851	0
137	20241210	163200	9065191665	1851	1851	1851	1851	0
138	20241210	163100	9065191665	1851	1851	1851	1851	0
139	20241210	163000	9065191665	1851	1851	1851	1851	0
140	20241210	162900	9065191665	1851	1851	1851	1851	0
141	20241210	162800	9065191665	1851	1851	1851	1851	0
142	20241210	162700	9065191665	1851	1851	1851	1851	0
143	20241210	162600	9065191665	1851	1851	1851	1851	0
144	20241210	162500	9065191665	1851	1851	1851	1851	0
145	20241210	162400	9065191665	1851	1851	1851	1851	0
146	20241210	162300	9065191665	1851	1851	1851	1851	0
147	20241210	162200	9065191665	1851	1851	1851	1851	0
148	20241210	162100	9065191665	1851	1851	1851	1851	0
149	20241210	162000	9065191665	1851	1851	1851	1851	0
150	20241210	161900	9065191665	1851	1851	1851	1851	0
151	20241210	161800	9065191665	1851	1851	1851	1851	0
152	20241210	161700	9065191665	1851	1851	1851	1851	56966
153	20241210	161600	9065191665	1851	1851	1851	1851	0
154	20241210	161500	9065191665	1851	1851	1851	1851	0
155	20241210	161400	9065191665	1851	1851	1851	1851	0
156	20241210	161300	9065191665	1851	1851	1851	1851	0
157	20241210	161200	9065191665	1851	1851	1851	1851	0
158	20241210	161100	9065191665	1851	1851	1851	1851	0
159	20241210	161000	9065191665	1851	1851	1851	1851	0
160	20241210	160900	9065191665	1851	1851	1851	1851	0
161	20241210	160800	9065191665	1851	1851	1851	1851	0
162	20241210	160700	9065191665	1851	1851	1851	1851	0
163	20241210	160600	9065191665	1851	1851	1851	1851	0
164	20241210	160500	9065191665	1851	1851	1851	1851	0
165	20241210	160400	9065191665	1851	1851	1851	1851	0
166	20241210	160300	9065191665	1851	1851	1851	1851	0
167	20241210	160200	9065191665	1851	1851	1851	1851	0
168	20241210	160100	9065191665	1851	1851	1851	1851	0
169	20241210	160000	9065191665	1851	1851	1851	1851	0
170	20241210	155900	9065191665	1851	1851	1851	1851	0
171	20241210	155800	9065191665	1851	1851	1851	1851	0
172	20241210	155700	9065191665	1851	1851	1851	1851	0
173	20241210	155600	9065191665	1851	1851	1851	1851	0
174	20241210	155500	9065191665	1851	1851	1851	1851	0
175	20241210	155400	9065191665	1851	1851	1851	1851	0
176	20241210	155300	9065191665	1851	1851	1851	1851	0
177	20241210	155200	9065191665	1851	1851	1851	1851	0
178	20241210	155100	9065191665	1851	1851	1851	1851	0
179	20241210	155000	9065191665	1851	1851	1851	1851	0
180	20241210	154900	9065191665	1851	1851	1851	1851	0
181	20241210	154800	9065191665	1851	1851	1851	1851	0
182	20241210	154700	9065191665	1851	1851	1851	1851	56966
183	20241210	154600	9065191665	1851	1851	1851	1851	0
184	20241210	154500	9065191665	1851	1851	1851	1851	0
185	20241210	154400	9065191665	1851	1851	1851	1851	0
186	20241210	154300	9065191665	1851	1851	1851	1851	0
187	20241210	154200	9065191665	1851	1851	1851	1851	0
188	20241210	154100	9065191665	1851	1851	1851	1851	0
189	20241210	154000	9065191665	1851	1851	1851	1851	0
190	20241210	153900	9065191665	1851	1851	1851	1851	0
191	20241210	153800	9065191665	1851	1851	1851	1851	0
192	20241210	153700	9065191665	1851	1851	1851	1851	0
193	20241210	153600	9065191665	1851	1851	1851	1851	0
194	20241210	153500	9065191665	1851	1851	1851	1851	0
195	20241210	153400	9065191665	1851	1851	1851	1851	0
196	20241210	153300	9065191665	1851	1851	1851	1851	0
197	20241210	153200	9065191665	1851	1851	1851	1851	0
198	20241210	153100	9065191665	1851	1851	1851	1851	0
199	20241210	153000	9065191665	1851	1851	1851	1851	56966
200	20241210	152900	8959747599	1852	1852	1852	1852	0
201	20241210	152800	8959747599	1852	1852	1852	1852	0
202	20241210	152700	8959747599	1852	1852	1852	1852	0
203	20241210	152600	8959747599	1852	1852	1852	1852	0
204	20241210	152500	8959747599	1852	1852	1852	1852	0
205	20241210	152400	8959747599	1852	1852	1852	1852	0
206	20241210	152300	8959747599	1852	1852	1852	1852	0
207	20241210	152200	8959747599	1852	1852	1852	1852	0
208	20241210	152100	8959747599	1852	1852	1852	1852	0
209	20241210	152000	8959747599	1852	1852	1852	1852	0
210	20241210	151900	8959747599	1852	1857	1858	1846	1098
211	20241210	151800	8957708965	1857	1847	1858	1843	41772
212	20241210	151700	8880357131	1843	1865	1866	1843	54698
213	20241210	151600	8778883380	1866	1852	1866	1845	38063
214	20241210	151500	8708095440	1853	1848	1860	1843	44762
215	20241210	151400	8625011577	1849	1848	1849	1842	8460
216	20241210	151300	8609381406	1841	1845	1851	1838	18220
217	20241210	151200	8575718569	1846	1840	1848	1835	26050
218	20241210	151100	8527709370	1840	1838	1840	1836	3141
219	20241210	151000	8521935778	1839	1835	1839	1835	5946
220	20241210	150900	8511022084	1835	1836	1836	1834	1268
221	20241210	150800	8508695872	1840	1831	1841	1831	11372
222	20241210	150700	8487797355	1830	1831	1832	1830	3364
223	20241210	150600	8481638108	1832	1833	1833	1832	3317
224	20241210	150500	8475560119	1830	1823	1832	1823	9841
225	20241210	150400	8457563334	1823	1825	1825	1823	11393
226	20241210	150300	8436792187	1825	1822	1825	1822	12128
227	20241210	150200	8414673312	1822	1822	1826	1822	17139
228	20241210	150100	8383409085	1821	1817	1823	1817	7308
229	20241210	150000	8370113595	1819	1817	1819	1816	3380
230	20241210	145900	8363972364	1819	1819	1820	1818	3352
231	20241210	145800	8357877338	1819	1817	1820	1816	9538
232	20241210	145700	8340529948	1820	1820	1820	1820	630
233	20241210	145600	8339383348	1820	1817	1823	1816	10187
234	20241210	145500	8320835203	1820	1813	1820	1810	19935
235	20241210	145400	8284623234	1810	1814	1814	1810	2002
236	20241210	145300	8280993206	1810	1811	1811	1808	5592
237	20241210	145200	8270870062	1811	1814	1814	1810	2001
238	20241210	145100	8267243748	1814	1808	1815	1808	9863
239	20241210	145000	8249379175	1809	1805	1809	1805	5166
240	20241210	144900	8240044215	1805	1804	1805	1800	2990
241	20241210	144800	8234651081	1804	1798	1804	1796	18080
242	20241210	144700	8202156730	1798	1797	1807	1797	10841
243	20241210	144600	8182591828	1797	1799	1802	1797	3316
244	20241210	144500	8176625195	1798	1807	1807	1798	8963
245	20241210	144400	8160479406	1807	1810	1810	1807	337
246	20241210	144300	8159869703	1810	1812	1812	1810	117
247	20241210	144200	8159657713	1802	1806	1808	1802	18927
248	20241210	144100	8125532820	1806	1817	1817	1806	13260
249	20241210	144000	8101573169	1806	1806	1806	1806	0
250	20241210	143900	8101573169	1806	1813	1813	1806	6000
251	20241210	143800	8090714706	1819	1819	1819	1819	21
252	20241210	143700	8090676507	1812	1816	1821	1812	13553
253	20241210	143600	8066066037	1813	1811	1816	1811	1940
254	20241210	143500	8062550973	1811	1817	1817	1811	2761
255	20241210	143400	8057543472	1817	1817	1817	1817	1011
256	20241210	143300	8055706485	1818	1808	1818	1808	502
257	20241210	143200	8054798849	1818	1818	1818	1806	5569
258	20241210	143100	8044720653	1808	1813	1813	1806	3594
259	20241210	143000	8038216355	1814	1817	1819	1813	9541
260	20241210	142900	8020904565	1817	1813	1817	1812	3081
261	20241210	142800	8015319622	1813	1819	1819	1813	895
262	20241210	142700	8013694749	1819	1817	1819	1813	6731
263	20241210	142600	8001475472	1819	1820	1820	1819	11
264	20241210	142500	8001455458	1820	1817	1820	1817	2597
265	20241210	142400	7996736656	1817	1820	1820	1815	11974
266	20241210	142300	7974973632	1820	1825	1825	1820	5902
267	20241210	142200	7964231560	1826	1825	1829	1820	24615
268	20241210	142100	7919313003	1825	1823	1825	1823	15494
269	20241210	142000	7891042168	1824	1822	1824	1818	6257
270	20241210	141900	7879644300	1823	1823	1823	1823	106
271	20241210	141800	7879451062	1823	1827	1827	1819	2394
272	20241210	141700	7875093339	1827	1829	1829	1824	11057
273	20241210	141600	7854878182	1824	1819	1829	1819	55972
274	20241210	141500	7753017050	1820	1819	1822	1819	33098
275	20241210	141400	7692791918	1820	1820	1820	1817	7522
276	20241210	141300	7679108894	1820	1819	1820	1819	11119
277	20241210	141200	7658878104	1813	1811	1820	1811	16966
278	20241210	141100	7628094228	1811	1813	1813	1808	20
279	20241210	141000	7628058003	1813	1809	1813	1809	13875
280	20241210	140900	7602924998	1809	1805	1813	1805	30094
281	20241210	140800	7548534701	1805	1800	1805	1800	29863
282	20241210	140700	7494661385	1800	1800	1800	1800	7
283	20241210	140600	7494648785	1794	1800	1800	1794	2709
284	20241210	140500	7489788827	1794	1791	1801	1791	171
285	20241210	140400	7489482553	1790	1790	1796	1789	6706
286	20241210	140300	7477478846	1790	1803	1806	1790	8750
287	20241210	140200	7461755066	1804	1806	1809	1803	886
288	20241210	140100	7460155641	1806	1809	1809	1806	1460
289	20241210	140000	7457516290	1810	1810	1810	1803	107
290	20241210	135900	7457323334	1804	1807	1813	1804	45
291	20241210	135800	7457242080	1815	1801	1815	1801	15850
292	20241210	135700	7428622649	1801	1801	1801	1797	898
293	20241210	135600	7427005934	1798	1804	1804	1798	328
294	20241210	135500	7426416116	1804	1806	1806	1796	4244
295	20241210	135400	7418763237	1806	1786	1806	1786	41296
296	20241210	135300	7344516978	1786	1785	1787	1785	5998
297	20241210	135200	7333806285	1785	1783	1785	1783	1135
298	20241210	135100	7331782106	1783	1780	1783	1780	1661
299	20241210	135000	7328822928	1780	1781	1781	1780	404
300	20241210	134900	7328103656	1783	1784	1784	1782	3534
301	20241210	134800	7321801858	1784	1783	1784	1783	2519
302	20241210	134700	7317310471	1783	1784	1784	1777	2497
303	20241210	134600	7312871278	1784	1784	1784	1784	0
304	20241210	134500	7312871278	1784	1784	1785	1784	3337
305	20241210	134400	7306915250	1784	1776	1785	1776	2610
306	20241210	134300	7302264079	1774	1774	1774	1774	828
307	20241210	134200	7300795207	1774	1777	1777	1774	4096
308	20241210	134100	7293520998	1777	1782	1782	1777	8816
309	20241210	134000	7277845445	1783	1784	1784	1783	872
310	20241210	133900	7276290068	1785	1784	1785	1784	688
311	20241210	133800	7275062176	1785	1783	1788	1783	3988
312	20241210	133700	7267933140	1788	1785	1788	1785	1547
313	20241210	133600	7265169199	1786	1783	1786	1783	7287
314	20241210	133500	7252168339	1784	1781	1784	1781	4846
315	20241210	133400	7243527321	1781	1779	1781	1779	3662
316	20241210	133300	7237008179	1779	1776	1779	1776	810
317	20241210	133200	7235568699	1776	1777	1778	1775	4136
318	20241210	133100	7228224262	1776	1779	1779	1776	1145
319	20241210	133000	7226189382	1779	1779	1779	1779	231
320	20241210	132900	7225778433	1779	1779	1779	1779	626
321	20241210	132800	7224664779	1778	1779	1779	1778	1048
322	20241210	132700	7222801035	1779	1783	1783	1779	4962
323	20241210	132600	7213968759	1781	1785	1785	1781	2111
324	20241210	132500	7210201067	1782	1786	1786	1782	1407
325	20241210	132400	7207688965	1784	1780	1785	1780	4688
326	20241210	132300	7199330774	1780	1778	1780	1778	2685
327	20241210	132200	7194554626	1778	1776	1779	1776	2725
328	20241210	132100	7189711377	1777	1777	1777	1776	764
329	20241210	132000	7188353899	1777	1771	1777	1771	2744
330	20241210	131900	7183487466	1770	1769	1770	1769	5528
331	20241210	131800	7173704688	1769	1768	1769	1768	172
332	20241210	131700	7173400422	1764	1764	1764	1764	148
333	20241210	131600	7173139350	1771	1772	1772	1764	5796
334	20241210	131500	7162896805	1771	1771	1771	1771	566
335	20241210	131400	7161894419	1771	1770	1771	1770	500
336	20241210	131300	7161009381	1770	1766	1771	1766	877
337	20241210	131200	7159458071	1769	1769	1769	1769	510
338	20241210	131100	7158555881	1769	1770	1770	1769	1683
339	20241210	131000	7155577443	1770	1768	1770	1768	3585
340	20241210	130900	7149235731	1767	1767	1767	1767	700
341	20241210	130800	7147998831	1761	1768	1768	1761	929
342	20241210	130700	7146357962	1761	1765	1768	1761	1793
343	20241210	130600	7143193849	1761	1761	1761	1761	0
344	20241210	130500	7143193849	1761	1761	1761	1761	6
345	20241210	130400	7143183283	1755	1761	1761	1755	5396
346	20241210	130300	7133709306	1761	1762	1762	1761	916
347	20241210	130200	7132096197	1761	1761	1761	1761	768
348	20241210	130100	7130743749	1761	1761	1761	1761	2
349	20241210	130000	7130740227	1755	1755	1755	1755	0
350	20241210	125900	7130740227	1755	1762	1762	1753	9788
351	20241210	125800	7113548775	1762	1764	1764	1762	2361
352	20241210	125700	7109388190	1770	1762	1770	1762	4365
353	20241210	125600	7101696580	1762	1760	1762	1754	9528
354	20241210	125500	7084924030	1760	1761	1761	1759	990
355	20241210	125400	7083181201	1761	1761	1761	1750	8814
356	20241210	125300	7067699506	1761	1766	1766	1761	8584
357	20241210	125200	7052556356	1766	1773	1773	1766	5668
358	20241210	125100	7042530824	1773	1773	1773	1773	136
359	20241210	125000	7042289696	1774	1774	1780	1774	1469
360	20241210	124900	7039683684	1780	1780	1780	1780	1528
361	20241210	124800	7036963844	1781	1775	1781	1774	932
362	20241210	124700	7035306278	1781	1781	1781	1775	49
363	20241210	124600	7035219144	1775	1777	1784	1774	7938
364	20241210	124500	7021089684	1777	1778	1780	1777	1462
365	20241210	124400	7018490322	1777	1773	1777	1771	1024
366	20241210	124300	7016672496	1773	1773	1774	1772	1626
367	20241210	124200	7013789262	1773	1763	1774	1760	30291
368	20241210	124100	6960468869	1760	1774	1774	1760	7001
369	20241210	124000	6948124584	1770	1772	1772	1770	8345
370	20241210	123900	6933352700	1771	1772	1773	1771	4289
371	20241210	123800	6925756079	1772	1774	1774	1771	2739
372	20241210	123700	6920902364	1774	1774	1778	1774	2075
373	20241210	123600	6917214456	1774	1774	1774	1773	2909
374	20241210	123500	6912055079	1774	1774	1774	1766	1194
375	20241210	123400	6909944004	1774	1768	1774	1768	2363
376	20241210	123300	6905760428	1770	1773	1774	1768	4304
377	20241210	123200	6898134764	1774	1783	1784	1773	8654
378	20241210	123100	6882770159	1775	1775	1783	1775	1934
379	20241210	123000	6879331714	1775	1779	1780	1774	6151
380	20241210	122900	6868410269	1774	1779	1779	1774	13
381	20241210	122800	6868387162	1780	1783	1784	1772	10338
382	20241210	122700	6850009980	1785	1790	1790	1783	944
383	20241210	122600	6848322635	1790	1787	1790	1787	5861
384	20241210	122500	6837843511	1788	1783	1790	1781	6336
385	20241210	122400	6826540727	1781	1779	1781	1774	10589
386	20241210	122300	6807706169	1777	1779	1784	1776	6283
387	20241210	122200	6796532831	1783	1776	1785	1770	3283
388	20241210	122100	6790686970	1776	1763	1776	1763	830
389	20241210	122000	6789218959	1762	1770	1770	1762	5697
390	20241210	121900	6779163983	1768	1771	1771	1768	4150
391	20241210	121800	6771818220	1771	1786	1789	1769	13100
392	20241210	121700	6748487800	1783	1774	1783	1774	31580
393	20241210	121600	6692283611	1780	1755	1780	1753	22380
394	20241210	121500	6652785810	1756	1752	1756	1752	11984
395	20241210	121400	6631779306	1748	1748	1757	1735	26368
396	20241210	121300	6585847503	1748	1734	1750	1731	694
397	20241210	121200	6584644527	1750	1725	1773	1716	64975
398	20241210	121100	6472387222	1720	1741	1759	1720	111351
399	20241210	121000	6279479066	1742	1749	1756	1742	33445
400	20241210	120900	6221100956	1756	1754	1756	1749	25756
401	20241210	120800	6176002899	1754	1760	1765	1749	88311
402	20241210	120700	6021328837	1755	1767	1767	1755	14948
403	20241210	120600	5995021582	1773	1772	1778	1767	11260
404	20241210	120500	5975071217	1772	1781	1781	1772	40138
405	20241210	120400	5903830766	1781	1782	1783	1781	8961
406	20241210	120300	5887863901	1782	1790	1790	1782	11717
407	20241210	120200	5866949325	1795	1788	1795	1788	148
408	20241210	120100	5866684388	1786	1793	1797	1786	4792
409	20241210	120000	5858086819	1794	1794	1795	1792	3523
410	20241210	115900	5851768881	1792	1789	1796	1782	5474
411	20241210	115800	5841976778	1792	1780	1792	1780	2743
412	20241210	115700	5837078073	1778	1779	1791	1775	18695
413	20241210	115600	5803775306	1779	1789	1802	1779	30082
414	20241210	115500	5750066620	1790	1796	1796	1790	14242
415	20241210	115400	5724539491	1796	1810	1810	1796	36038
416	20241210	115300	5659573237	1809	1820	1822	1808	17703
417	20241210	115200	5627435784	1822	1819	1822	1814	7912
418	20241210	115100	5613045755	1813	1812	1819	1812	5589
419	20241210	115000	5602910556	1811	1805	1819	1805	213
420	20241210	114900	5602524747	1804	1809	1812	1804	20476
421	20241210	114800	5565479474	1809	1805	1809	1803	8474
422	20241210	114700	5550191016	1804	1807	1807	1804	16878
423	20241210	114600	5519721133	1807	1808	1812	1807	9425
424	20241210	114500	5502669597	1808	1832	1836	1808	58525
425	20241210	114400	5396382901	1823	1831	1835	1823	18934
426	20241210	114300	5361809727	1830	1831	1831	1830	3218
427	20241210	114200	5355920287	1831	1824	1835	1824	21631
428	20241210	114100	5316315890	1829	1831	1831	1823	3922
429	20241210	114000	5309162344	1831	1823	1831	1823	880
430	20241210	113900	5307551433	1834	1833	1834	1830	9691
431	20241210	113800	5289789150	1834	1830	1834	1830	7759
432	20241210	113700	5275579268	1830	1839	1841	1810	32080
433	20241210	113600	5216897409	1838	1820	1838	1820	13430
434	20241210	113500	5192347424	1820	1814	1821	1812	11634
435	20241210	113400	5171187812	1812	1812	1814	1811	14497
436	20241210	113300	5144926096	1813	1819	1820	1813	7713
437	20241210	113200	5130918371	1819	1820	1823	1818	2577
438	20241210	113100	5126229190	1820	1826	1826	1820	2417
439	20241210	113000	5121824181	1823	1828	1828	1823	16627
440	20241210	112900	5091487080	1830	1832	1833	1827	20302
441	20241210	112800	5054329043	1832	1835	1835	1832	2766
442	20241210	112700	5049259947	1835	1836	1836	1833	19125
443	20241210	112600	5014201211	1835	1840	1840	1833	16660
444	20241210	112500	4983583055	1840	1845	1845	1840	5982
445	20241210	112400	4972562730	1845	1849	1849	1845	1934
446	20241210	112300	4968991457	1851	1852	1852	1851	15167
447	20241210	112200	4940913913	1852	1846	1854	1846	13883
448	20241210	112100	4915219973	1846	1846	1846	1846	1573
449	20241210	112000	4912316215	1846	1846	1846	1846	31
450	20241210	111900	4912258989	1846	1848	1848	1842	1310
451	20241210	111800	4909841365	1848	1840	1848	1840	18002
452	20241210	111700	4876632951	1845	1844	1847	1840	31288
453	20241210	111600	4818991284	1847	1845	1847	1843	9781
454	20241210	111500	4800953559	1848	1850	1850	1848	5026
455	20241210	111400	4791663511	1850	1847	1852	1843	8968
456	20241210	111300	4775092420	1847	1845	1848	1844	16207
457	20241210	111200	4745191027	1848	1847	1848	1845	6204
458	20241210	111100	4733735421	1847	1856	1856	1847	10323
459	20241210	111000	4714645212	1856	1856	1856	1850	1704
460	20241210	110900	4711488571	1856	1856	1859	1850	7909
461	20241210	110800	4696818985	1859	1856	1859	1855	4603
462	20241210	110700	4688280404	1859	1853	1861	1853	5583
463	20241210	110600	4677904918	1853	1856	1863	1851	17022
464	20241210	110500	4646304926	1864	1864	1864	1857	11457
465	20241210	110400	4624999833	1864	1863	1866	1858	22016
466	20241210	110300	4583995273	1863	1858	1863	1858	28348
467	20241210	110200	4531261699	1858	1857	1859	1855	7570
468	20241210	110100	4517204801	1859	1852	1859	1850	24174
469	20241210	110000	4472350581	1850	1847	1852	1846	10146
470	20241210	105900	4453577992	1847	1854	1854	1847	12621
471	20241210	105800	4430200596	1854	1854	1856	1846	15727
472	20241210	105700	4401039170	1854	1858	1858	1844	14304
473	20241210	105600	4374614559	1858	1840	1860	1837	77051
474	20241210	105500	4232198963	1839	1839	1839	1837	15745
475	20241210	105400	4203247890	1838	1834	1840	1832	7315
476	20241210	105300	4189790451	1839	1830	1840	1829	25269
477	20241210	105200	4143353112	1836	1838	1839	1836	3582
478	20241210	105100	4136770218	1839	1827	1840	1827	37629
479	20241210	105000	4067671955	1826	1818	1826	1818	14065
480	20241210	104900	4042030883	1820	1824	1824	1818	11415
481	20241210	104800	4021258888	1819	1825	1825	1819	4066
482	20241210	104700	4013845800	1825	1825	1825	1824	4758
483	20241210	104600	4005164262	1819	1822	1826	1819	1123
484	20241210	104500	4003119567	1825	1829	1829	1817	5375
485	20241210	104400	3993332576	1830	1830	1832	1818	20794
486	20241210	104300	3955297604	1830	1822	1830	1816	18942
487	20241210	104200	3920706985	1822	1813	1822	1813	10318
488	20241210	104100	3901968974	1813	1811	1814	1811	5474
489	20241210	104000	3892049732	1814	1815	1815	1811	1063
490	20241210	103900	3890120393	1816	1815	1817	1815	3689
491	20241210	103800	3883423687	1817	1804	1817	1804	27547
492	20241210	103700	3833553618	1804	1812	1812	1804	15874
493	20241210	103600	3804883170	1813	1817	1818	1813	10307
494	20241210	103500	3786164163	1817	1821	1822	1817	18380
495	20241210	103400	3752702166	1822	1821	1825	1819	16404
496	20241210	103300	3722833177	1822	1829	1831	1822	18292
497	20241210	103200	3689430006	1829	1827	1832	1825	28143
498	20241210	103100	3638010849	1827	1829	1829	1826	19255
499	20241210	103000	3602836538	1826	1829	1832	1825	18095
500	20241210	102900	3569716763	1824	1819	1831	1819	48012
501	20241210	102800	3481948769	1819	1822	1822	1818	7373
502	20241210	102700	3468537339	1822	1825	1825	1820	21975
503	20241210	102600	3428517691	1825	1817	1825	1813	39739
504	20241210	102500	3356185329	1817	1820	1820	1809	32888
505	20241210	102400	3296609958	1815	1814	1820	1809	19286
506	20241210	102300	3261634450	1818	1826	1826	1818	15909
507	20241210	102200	3232678770	1825	1805	1827	1805	51669
508	20241210	102100	3138628202	1815	1799	1815	1796	70213
509	20241210	102000	3011869339	1802	1800	1803	1800	7244
510	20241210	101900	2998816605	1800	1796	1801	1795	10762
511	20241210	101800	2979449175	1796	1795	1796	1794	7043
512	20241210	101700	2966803297	1796	1796	1800	1796	16248
513	20241210	101600	2937569591	1796	1796	1799	1790	21174
514	20241210	101500	2899543702	1795	1795	1797	1795	4538
515	20241210	101400	2891392806	1792	1793	1797	1790	9726
516	20241210	101300	2873930794	1793	1792	1795	1788	2522
517	20241210	101200	2869410834	1790	1798	1798	1789	12202
518	20241210	101100	2847570510	1799	1793	1799	1789	11103
519	20241210	101000	2827674355	1794	1799	1800	1794	20403
520	20241210	100900	2790977385	1799	1795	1800	1795	10238
521	20241210	100800	2772552598	1800	1799	1800	1795	2913
522	20241210	100700	2767309913	1799	1802	1805	1794	30215
523	20241210	100600	2712912235	1807	1783	1809	1783	66918
524	20241210	100500	2592523827	1783	1783	1783	1783	3177
525	20241210	100400	2586859236	1783	1784	1792	1783	24671
526	20241210	100300	2542743965	1784	1770	1784	1770	38356
527	20241210	100200	2474543341	1770	1770	1777	1770	10481
528	20241210	100100	2455983265	1770	1777	1780	1770	6745
529	20241210	100000	2444021426	1771	1776	1779	1771	5362
530	20241210	095900	2434496440	1776	1770	1776	1769	5660
531	20241210	095800	2424477281	1770	1778	1779	1770	13356
532	20241210	095700	2400788142	1778	1778	1780	1778	3055
533	20241210	095600	2395356342	1780	1780	1781	1777	4577
534	20241210	095500	2387214160	1780	1782	1782	1780	7616
535	20241210	095400	2373657161	1781	1777	1783	1776	4659
536	20241210	095300	2365368673	1777	1776	1782	1776	22897
537	20241210	095200	2324634454	1776	1775	1778	1775	4196
538	20241210	095100	2317178465	1776	1778	1778	1770	7597
539	20241210	095000	2303682742	1778	1775	1778	1772	11163
540	20241210	094900	2283872176	1775	1776	1779	1775	3318
541	20241210	094800	2277982603	1780	1776	1780	1775	10567
542	20241210	094700	2259208364	1775	1775	1780	1769	15927
543	20241210	094600	2230888845	1775	1783	1783	1775	23460
544	20241210	094500	2189190049	1780	1777	1785	1777	25780
545	20241210	094400	2143303163	1777	1777	1777	1774	15078
546	20241210	094300	2116522562	1777	1770	1777	1769	5284
547	20241210	094200	2107159195	1770	1761	1770	1761	5341
548	20241210	094100	2097726071	1761	1767	1767	1759	31634
549	20241210	094000	2041988321	1767	1782	1782	1767	8347
550	20241210	093900	2027163816	1782	1779	1785	1777	33070
551	20241210	093800	1968203213	1779	1767	1779	1766	30189
552	20241210	093700	1914771316	1766	1757	1766	1755	30022
553	20241210	093600	1861977447	1757	1757	1757	1755	5714
554	20241210	093500	1851947073	1757	1747	1757	1747	7406
555	20241210	093400	1838970737	1747	1750	1751	1747	17831
556	20241210	093300	1807773566	1750	1749	1750	1749	1175
557	20241210	093200	1805717327	1750	1743	1750	1739	60936
558	20241210	093100	1699468277	1743	1741	1748	1741	656
559	20241210	093000	1698324747	1750	1753	1755	1742	27673
560	20241210	092900	1650024284	1753	1751	1753	1744	20648
561	20241210	092800	1613942352	1751	1760	1760	1750	14802
562	20241210	092700	1587954859	1760	1757	1771	1757	2801
563	20241210	092600	1583028988	1761	1773	1773	1756	4439
564	20241210	092500	1575190061	1774	1778	1788	1773	23595
565	20241210	092400	1533140692	1778	1762	1780	1761	41416
566	20241210	092300	1459725858	1754	1745	1762	1745	26179
567	20241210	092200	1413743293	1745	1736	1745	1735	10971
568	20241210	092100	1394633640	1741	1740	1744	1732	39407
569	20241210	092000	1326250575	1736	1745	1745	1736	22104
570	20241210	091900	1287809661	1744	1744	1744	1736	34700
571	20241210	091800	1227492252	1745	1742	1748	1739	11251
572	20241210	091700	1207885770	1742	1748	1755	1741	50428
573	20241210	091600	1119876284	1747	1754	1754	1747	3304
574	20241210	091500	1114101504	1751	1760	1760	1751	21208
575	20241210	091400	1076917368	1755	1759	1762	1753	15289
576	20241210	091300	1050082894	1757	1752	1757	1751	25147
577	20241210	091200	1006033386	1749	1755	1755	1748	31859
578	20241210	091100	950249959	1752	1757	1760	1752	26186
579	20241210	091000	904250295	1757	1769	1769	1757	14613
580	20241210	090900	878470559	1769	1779	1781	1767	12580
581	20241210	090800	856174216	1780	1764	1780	1752	74772
582	20241210	090700	723989734	1764	1750	1764	1750	41936
583	20241210	090600	650128543	1750	1767	1767	1744	35191
584	20241210	090500	588437129	1769	1746	1769	1746	58748
585	20241210	090400	485098786	1740	1745	1761	1734	24582
586	20241210	090300	441956234	1753	1729	1753	1728	57782
587	20241210	090200	341236960	1729	1749	1752	1728	51666
588	20241210	090100	251230114	1750	1738	1758	1721	72672
589	20241210	090000	124518861	1750	1704	1751	1704	65260