KissMeData/053270/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	193700	264752465	1882	1882	1882	1882	2712
3	20241210	193600	264752465	1882	1882	1882	1882	0
4	20241210	193500	264752465	1882	1882	1882	1882	0
5	20241210	193400	264752465	1882	1882	1882	1882	0
6	20241210	193300	264752465	1882	1882	1882	1882	0
7	20241210	193200	264752465	1882	1882	1882	1882	0
8	20241210	193100	264752465	1882	1882	1882	1882	0
9	20241210	193000	264752465	1882	1882	1882	1882	0
10	20241210	192900	264752465	1882	1882	1882	1882	0
11	20241210	192800	264752465	1882	1882	1882	1882	0
12	20241210	192700	264752465	1882	1882	1882	1882	0
13	20241210	192600	264752465	1882	1882	1882	1882	0
14	20241210	192500	264752465	1882	1882	1882	1882	0
15	20241210	192400	264752465	1882	1882	1882	1882	0
16	20241210	192300	264752465	1882	1882	1882	1882	0
17	20241210	192200	264752465	1882	1882	1882	1882	0
18	20241210	192100	264752465	1882	1882	1882	1882	0
19	20241210	192000	264752465	1882	1882	1882	1882	0
20	20241210	191900	264752465	1882	1882	1882	1882	0
21	20241210	191800	264752465	1882	1882	1882	1882	0
22	20241210	191700	264752465	1882	1882	1882	1882	0
23	20241210	191600	264752465	1882	1882	1882	1882	0
24	20241210	191500	264752465	1882	1882	1882	1882	0
25	20241210	191400	264752465	1882	1882	1882	1882	0
26	20241210	191300	264752465	1882	1882	1882	1882	0
27	20241210	191200	264752465	1882	1882	1882	1882	0
28	20241210	191100	264752465	1882	1882	1882	1882	0
29	20241210	191000	264752465	1882	1882	1882	1882	0
30	20241210	190900	264752465	1882	1882	1882	1882	0
31	20241210	190800	264752465	1882	1882	1882	1882	0
32	20241210	190700	264752465	1882	1882	1882	1882	2712
33	20241210	190600	264752465	1882	1882	1882	1882	0
34	20241210	190500	264752465	1882	1882	1882	1882	0
35	20241210	190400	264752465	1882	1882	1882	1882	0
36	20241210	190300	264752465	1882	1882	1882	1882	0
37	20241210	190200	264752465	1882	1882	1882	1882	0
38	20241210	190100	264752465	1882	1882	1882	1882	0
39	20241210	190000	264752465	1882	1882	1882	1882	0
40	20241210	185900	264752465	1882	1882	1882	1882	0
41	20241210	185800	264752465	1882	1882	1882	1882	0
42	20241210	185700	264752465	1882	1882	1882	1882	0
43	20241210	185600	264752465	1882	1882	1882	1882	0
44	20241210	185500	264752465	1882	1882	1882	1882	0
45	20241210	185400	264752465	1882	1882	1882	1882	0
46	20241210	185300	264752465	1882	1882	1882	1882	0
47	20241210	185200	264752465	1882	1882	1882	1882	0
48	20241210	185100	264752465	1882	1882	1882	1882	0
49	20241210	185000	264752465	1882	1882	1882	1882	0
50	20241210	184900	264752465	1882	1882	1882	1882	0
51	20241210	184800	264752465	1882	1882	1882	1882	0
52	20241210	184700	264752465	1882	1882	1882	1882	0
53	20241210	184600	264752465	1882	1882	1882	1882	0
54	20241210	184500	264752465	1882	1882	1882	1882	0
55	20241210	184400	264752465	1882	1882	1882	1882	0
56	20241210	184300	264752465	1882	1882	1882	1882	0
57	20241210	184200	264752465	1882	1882	1882	1882	0
58	20241210	184100	264752465	1882	1882	1882	1882	0
59	20241210	184000	264752465	1882	1882	1882	1882	0
60	20241210	183900	264752465	1882	1882	1882	1882	0
61	20241210	183800	264752465	1882	1882	1882	1882	0
62	20241210	183700	264752465	1882	1882	1882	1882	2712
63	20241210	183600	264752465	1882	1882	1882	1882	0
64	20241210	183500	264752465	1882	1882	1882	1882	0
65	20241210	183400	264752465	1882	1882	1882	1882	0
66	20241210	183300	264752465	1882	1882	1882	1882	0
67	20241210	183200	264752465	1882	1882	1882	1882	0
68	20241210	183100	264752465	1882	1882	1882	1882	0
69	20241210	183000	264752465	1882	1882	1882	1882	0
70	20241210	182900	264752465	1882	1882	1882	1882	0
71	20241210	182800	264752465	1882	1882	1882	1882	0
72	20241210	182700	264752465	1882	1882	1882	1882	0
73	20241210	182600	264752465	1882	1882	1882	1882	0
74	20241210	182500	264752465	1882	1882	1882	1882	0
75	20241210	182400	264752465	1882	1882	1882	1882	0
76	20241210	182300	264752465	1882	1882	1882	1882	0
77	20241210	182200	264752465	1882	1882	1882	1882	0
78	20241210	182100	264752465	1882	1882	1882	1882	0
79	20241210	182000	264752465	1882	1882	1882	1882	0
80	20241210	181900	264752465	1882	1882	1882	1882	0
81	20241210	181800	264752465	1882	1882	1882	1882	0
82	20241210	181700	264752465	1882	1882	1882	1882	0
83	20241210	181600	264752465	1882	1882	1882	1882	0
84	20241210	181500	264752465	1882	1882	1882	1882	0
85	20241210	181400	264752465	1882	1882	1882	1882	0
86	20241210	181300	264752465	1882	1882	1882	1882	0
87	20241210	181200	264752465	1882	1882	1882	1882	0
88	20241210	181100	264752465	1882	1882	1882	1882	0
89	20241210	181000	264752465	1882	1882	1882	1882	0
90	20241210	180900	264752465	1882	1882	1882	1882	0
91	20241210	180800	264752465	1882	1882	1882	1882	0
92	20241210	180700	264752465	1882	1882	1882	1882	2712
93	20241210	180600	264752465	1882	1882	1882	1882	0
94	20241210	180500	264752465	1882	1882	1882	1882	0
95	20241210	180400	264752465	1882	1882	1882	1882	0
96	20241210	180300	264752465	1882	1882	1882	1882	0
97	20241210	180200	264752465	1882	1882	1882	1882	0
98	20241210	180100	264752465	1882	1882	1882	1882	0
99	20241210	180000	264752465	1882	1882	1882	1882	0
100	20241210	175900	264752465	1882	1882	1882	1882	0
101	20241210	175800	264752465	1882	1882	1882	1882	0
102	20241210	175700	264752465	1882	1882	1882	1882	0
103	20241210	175600	264752465	1882	1882	1882	1882	0
104	20241210	175500	264752465	1882	1882	1882	1882	0
105	20241210	175400	264752465	1882	1882	1882	1882	0
106	20241210	175300	264752465	1882	1882	1882	1882	0
107	20241210	175200	264752465	1882	1882	1882	1882	0
108	20241210	175100	264752465	1882	1882	1882	1882	0
109	20241210	175000	264752465	1882	1882	1882	1882	0
110	20241210	174900	264752465	1882	1882	1882	1882	0
111	20241210	174800	264752465	1882	1882	1882	1882	0
112	20241210	174700	264752465	1882	1882	1882	1882	0
113	20241210	174600	264752465	1882	1882	1882	1882	0
114	20241210	174500	264752465	1882	1882	1882	1882	0
115	20241210	174400	264752465	1882	1882	1882	1882	0
116	20241210	174300	264752465	1882	1882	1882	1882	0
117	20241210	174200	264752465	1882	1882	1882	1882	0
118	20241210	174100	264752465	1882	1882	1882	1882	0
119	20241210	174000	264752465	1882	1882	1882	1882	0
120	20241210	173900	264752465	1882	1882	1882	1882	0
121	20241210	173800	264752465	1882	1882	1882	1882	0
122	20241210	173700	264752465	1882	1882	1882	1882	2712
123	20241210	173600	264752465	1882	1882	1882	1882	0
124	20241210	173500	264752465	1882	1882	1882	1882	0
125	20241210	173400	264752465	1882	1882	1882	1882	0
126	20241210	173300	264752465	1882	1882	1882	1882	0
127	20241210	173200	264752465	1882	1882	1882	1882	0
128	20241210	173100	264752465	1882	1882	1882	1882	0
129	20241210	173000	264752465	1882	1882	1882	1882	0
130	20241210	172900	264752465	1882	1882	1882	1882	0
131	20241210	172800	264752465	1882	1882	1882	1882	0
132	20241210	172700	264752465	1882	1882	1882	1882	0
133	20241210	172600	264752465	1882	1882	1882	1882	0
134	20241210	172500	264752465	1882	1882	1882	1882	0
135	20241210	172400	264752465	1882	1882	1882	1882	0
136	20241210	172300	264752465	1882	1882	1882	1882	0
137	20241210	172200	264752465	1882	1882	1882	1882	0
138	20241210	172100	264752465	1882	1882	1882	1882	0
139	20241210	172000	264752465	1882	1882	1882	1882	0
140	20241210	171900	264752465	1882	1882	1882	1882	0
141	20241210	171800	264752465	1882	1882	1882	1882	0
142	20241210	171700	264752465	1882	1882	1882	1882	0
143	20241210	171600	264752465	1882	1882	1882	1882	0
144	20241210	171500	264752465	1882	1882	1882	1882	0
145	20241210	171400	264752465	1882	1882	1882	1882	0
146	20241210	171300	264752465	1882	1882	1882	1882	0
147	20241210	171200	264752465	1882	1882	1882	1882	0
148	20241210	171100	264752465	1882	1882	1882	1882	0
149	20241210	171000	264752465	1882	1882	1882	1882	0
150	20241210	170900	264752465	1882	1882	1882	1882	0
151	20241210	170800	264752465	1882	1882	1882	1882	0
152	20241210	170700	264752465	1882	1882	1882	1882	2712
153	20241210	170600	264752465	1882	1882	1882	1882	0
154	20241210	170500	264752465	1882	1882	1882	1882	0
155	20241210	170400	264752465	1882	1882	1882	1882	0
156	20241210	170300	264752465	1882	1882	1882	1882	0
157	20241210	170200	264752465	1882	1882	1882	1882	0
158	20241210	170100	264752465	1882	1882	1882	1882	0
159	20241210	170000	264752465	1882	1882	1882	1882	0
160	20241210	165900	264752465	1882	1882	1882	1882	0
161	20241210	165800	264752465	1882	1882	1882	1882	0
162	20241210	165700	264752465	1882	1882	1882	1882	0
163	20241210	165600	264752465	1882	1882	1882	1882	0
164	20241210	165500	264752465	1882	1882	1882	1882	0
165	20241210	165400	264752465	1882	1882	1882	1882	0
166	20241210	165300	264752465	1882	1882	1882	1882	0
167	20241210	165200	264752465	1882	1882	1882	1882	0
168	20241210	165100	264752465	1882	1882	1882	1882	0
169	20241210	165000	264752465	1882	1882	1882	1882	0
170	20241210	164900	264752465	1882	1882	1882	1882	0
171	20241210	164800	264752465	1882	1882	1882	1882	0
172	20241210	164700	264752465	1882	1882	1882	1882	0
173	20241210	164600	264752465	1882	1882	1882	1882	0
174	20241210	164500	264752465	1882	1882	1882	1882	0
175	20241210	164400	264752465	1882	1882	1882	1882	0
176	20241210	164300	264752465	1882	1882	1882	1882	0
177	20241210	164200	264752465	1882	1882	1882	1882	0
178	20241210	164100	264752465	1882	1882	1882	1882	0
179	20241210	164000	264752465	1882	1882	1882	1882	0
180	20241210	163900	264752465	1882	1882	1882	1882	0
181	20241210	163800	264752465	1882	1882	1882	1882	0
182	20241210	163700	264752465	1882	1882	1882	1882	2712
183	20241210	163600	264752465	1882	1882	1882	1882	0
184	20241210	163500	264752465	1882	1882	1882	1882	0
185	20241210	163400	264752465	1882	1882	1882	1882	0
186	20241210	163300	264752465	1882	1882	1882	1882	0
187	20241210	163200	264752465	1882	1882	1882	1882	0
188	20241210	163100	264752465	1882	1882	1882	1882	0
189	20241210	163000	264752465	1882	1882	1882	1882	0
190	20241210	162900	264752465	1882	1882	1882	1882	0
191	20241210	162800	264752465	1882	1882	1882	1882	0
192	20241210	162700	264752465	1882	1882	1882	1882	0
193	20241210	162600	264752465	1882	1882	1882	1882	0
194	20241210	162500	264752465	1882	1882	1882	1882	0
195	20241210	162400	264752465	1882	1882	1882	1882	0
196	20241210	162300	264752465	1882	1882	1882	1882	0
197	20241210	162200	264752465	1882	1882	1882	1882	0
198	20241210	162100	264752465	1882	1882	1882	1882	0
199	20241210	162000	264752465	1882	1882	1882	1882	0
200	20241210	161900	264752465	1882	1882	1882	1882	0
201	20241210	161800	264752465	1882	1882	1882	1882	0
202	20241210	161700	264752465	1882	1882	1882	1882	0
203	20241210	161600	264752465	1882	1882	1882	1882	0
204	20241210	161500	264752465	1882	1882	1882	1882	0
205	20241210	161400	264752465	1882	1882	1882	1882	0
206	20241210	161300	264752465	1882	1882	1882	1882	0
207	20241210	161200	264752465	1882	1882	1882	1882	0
208	20241210	161100	264752465	1882	1882	1882	1882	0
209	20241210	161000	264752465	1882	1882	1882	1882	0
210	20241210	160900	264752465	1882	1882	1882	1882	0
211	20241210	160800	264752465	1882	1882	1882	1882	0
212	20241210	160700	264752465	1882	1882	1882	1882	2712
213	20241210	160600	264752465	1882	1882	1882	1882	0
214	20241210	160500	264752465	1882	1882	1882	1882	0
215	20241210	160400	264752465	1882	1882	1882	1882	0
216	20241210	160300	264752465	1882	1882	1882	1882	0
217	20241210	160200	264752465	1882	1882	1882	1882	0
218	20241210	160100	264752465	1882	1882	1882	1882	0
219	20241210	160000	264752465	1882	1882	1882	1882	0
220	20241210	155900	264752465	1882	1882	1882	1882	0
221	20241210	155800	264752465	1882	1882	1882	1882	0
222	20241210	155700	264752465	1882	1882	1882	1882	0
223	20241210	155600	264752465	1882	1882	1882	1882	0
224	20241210	155500	264752465	1882	1882	1882	1882	0
225	20241210	155400	264752465	1882	1882	1882	1882	0
226	20241210	155300	264752465	1882	1882	1882	1882	0
227	20241210	155200	264752465	1882	1882	1882	1882	0
228	20241210	155100	264752465	1882	1882	1882	1882	0
229	20241210	155000	264752465	1882	1882	1882	1882	0
230	20241210	154900	264752465	1882	1882	1882	1882	0
231	20241210	154800	264752465	1882	1882	1882	1882	0
232	20241210	154700	264752465	1882	1882	1882	1882	0
233	20241210	154600	264752465	1882	1882	1882	1882	0
234	20241210	154500	264752465	1882	1882	1882	1882	0
235	20241210	154400	264752465	1882	1882	1882	1882	0
236	20241210	154300	264752465	1882	1882	1882	1882	0
237	20241210	154200	264752465	1882	1882	1882	1882	0
238	20241210	154100	264752465	1882	1882	1882	1882	0
239	20241210	154000	264752465	1882	1882	1882	1882	0
240	20241210	153900	264752465	1882	1882	1882	1882	0
241	20241210	153800	264752465	1882	1882	1882	1882	0
242	20241210	153700	264752465	1882	1882	1882	1882	2712
243	20241210	153600	264752465	1882	1882	1882	1882	0
244	20241210	153500	264752465	1882	1882	1882	1882	0
245	20241210	153400	264752465	1882	1882	1882	1882	0
246	20241210	153300	264752465	1882	1882	1882	1882	0
247	20241210	153200	264752465	1882	1882	1882	1882	0
248	20241210	153100	264752465	1882	1882	1882	1882	0
249	20241210	153000	264752465	1882	1882	1882	1882	2712
250	20241210	152900	259648481	1883	1883	1883	1883	0
251	20241210	152800	259648481	1883	1883	1883	1883	0
252	20241210	152700	259648481	1883	1883	1883	1883	0
253	20241210	152600	259648481	1883	1883	1883	1883	0
254	20241210	152500	259648481	1883	1883	1883	1883	0
255	20241210	152400	259648481	1883	1883	1883	1883	0
256	20241210	152300	259648481	1883	1883	1883	1883	0
257	20241210	152200	259648481	1883	1883	1883	1883	0
258	20241210	152100	259648481	1883	1883	1883	1883	0
259	20241210	152000	259648481	1883	1883	1883	1883	0
260	20241210	151900	259648481	1883	1883	1883	1883	0
261	20241210	151800	259648481	1883	1883	1883	1883	0
262	20241210	151700	259648481	1883	1883	1883	1883	0
263	20241210	151600	259648481	1883	1883	1883	1883	1
264	20241210	151500	259646598	1883	1883	1883	1883	1
265	20241210	151400	259644715	1882	1882	1883	1882	828
266	20241210	151300	258086329	1882	1882	1882	1882	0
267	20241210	151200	258086329	1882	1882	1882	1882	0
268	20241210	151100	258086329	1882	1882	1882	1882	100
269	20241210	151000	257898129	1882	1881	1882	1881	1398
270	20241210	150900	255268293	1882	1882	1882	1882	0
271	20241210	150800	255268293	1882	1882	1882	1882	0
272	20241210	150700	255268293	1882	1882	1882	1882	12
273	20241210	150600	255245709	1882	1882	1882	1882	0
274	20241210	150500	255245709	1882	1882	1882	1882	5
275	20241210	150400	255236299	1883	1883	1883	1883	0
276	20241210	150300	255236299	1883	1883	1883	1883	0
277	20241210	150200	255236299	1883	1883	1883	1883	0
278	20241210	150100	255236299	1883	1882	1883	1882	2
279	20241210	150000	255232534	1879	1879	1879	1879	56
280	20241210	145900	255127310	1883	1883	1883	1883	0
281	20241210	145800	255127310	1883	1883	1883	1883	0
282	20241210	145700	255127310	1883	1883	1883	1883	0
283	20241210	145600	255127310	1883	1883	1883	1883	0
284	20241210	145500	255127310	1883	1883	1883	1883	0
285	20241210	145400	255127310	1883	1883	1883	1883	0
286	20241210	145300	255127310	1883	1883	1883	1883	0
287	20241210	145200	255127310	1883	1879	1883	1879	111
288	20241210	145100	254918706	1882	1882	1882	1882	1
289	20241210	145000	254916824	1879	1879	1879	1879	0
290	20241210	144900	254916824	1879	1878	1880	1877	2019
291	20241210	144800	251124107	1880	1876	1880	1876	1701
292	20241210	144700	247933027	1880	1880	1880	1880	0
293	20241210	144600	247933027	1880	1880	1880	1880	0
294	20241210	144500	247933027	1880	1880	1880	1880	0
295	20241210	144400	247933027	1880	1880	1880	1880	0
296	20241210	144300	247933027	1880	1878	1880	1878	1501
297	20241210	144200	245114147	1880	1878	1880	1878	1800
298	20241210	144100	241733745	1877	1877	1877	1877	1079
299	20241210	144000	239708462	1878	1877	1878	1877	435
300	20241210	143900	238891966	1880	1880	1880	1877	1503
301	20241210	143800	236070826	1876	1876	1876	1876	1500
302	20241210	143700	233256826	1876	1876	1876	1876	0
303	20241210	143600	233256826	1876	1876	1876	1876	1000
304	20241210	143500	231380826	1883	1883	1883	1883	0
305	20241210	143400	231380826	1883	1883	1883	1883	0
306	20241210	143300	231380826	1883	1883	1883	1883	0
307	20241210	143200	231380826	1883	1883	1883	1883	0
308	20241210	143100	231380826	1883	1883	1883	1883	0
309	20241210	143000	231380826	1883	1883	1883	1883	0
310	20241210	142900	231380826	1883	1875	1883	1875	976
311	20241210	142800	229550818	1883	1882	1883	1882	3
312	20241210	142700	229545171	1877	1877	1877	1877	1783
313	20241210	142600	226198480	1883	1883	1883	1883	0
314	20241210	142500	226198480	1883	1883	1883	1883	0
315	20241210	142400	226198480	1883	1883	1883	1883	1
316	20241210	142300	226196597	1874	1874	1874	1874	1000
317	20241210	142200	224322597	1874	1874	1874	1874	1500
318	20241210	142100	221511597	1883	1874	1883	1874	1501
319	20241210	142000	218698714	1883	1883	1883	1883	0
320	20241210	141900	218698714	1883	1883	1883	1883	6
321	20241210	141800	218687416	1872	1872	1872	1872	0
322	20241210	141700	218687416	1872	1872	1872	1872	1500
323	20241210	141600	215879416	1873	1873	1873	1873	1500
324	20241210	141500	213069916	1874	1874	1874	1874	0
325	20241210	141400	213069916	1874	1874	1874	1874	1437
326	20241210	141300	210376978	1884	1884	1884	1884	1
327	20241210	141200	210375094	1873	1873	1873	1873	0
328	20241210	141100	210375094	1873	1873	1873	1873	1000
329	20241210	141000	208502094	1884	1873	1884	1873	1451
330	20241210	140900	205784360	1876	1876	1876	1876	0
331	20241210	140800	205784360	1876	1876	1876	1876	0
332	20241210	140700	205784360	1876	1876	1876	1876	0
333	20241210	140600	205784360	1876	1876	1876	1876	0
334	20241210	140500	205784360	1876	1876	1876	1876	0
335	20241210	140400	205784360	1876	1876	1876	1876	50
336	20241210	140300	205690560	1885	1885	1885	1885	19
337	20241210	140200	205654745	1885	1880	1885	1880	20
338	20241210	140100	205617140	1880	1880	1880	1880	1
339	20241210	140000	205615260	1871	1871	1871	1871	0
340	20241210	135900	205615260	1871	1871	1871	1871	1500
341	20241210	135800	202808760	1872	1872	1872	1872	1000
342	20241210	135700	200936760	1880	1880	1880	1880	0
343	20241210	135600	200936760	1880	1880	1880	1880	0
344	20241210	135500	200936760	1880	1869	1880	1869	895
345	20241210	135400	199263519	1874	1874	1874	1874	1
346	20241210	135300	199261645	1869	1872	1872	1869	1791
347	20241210	135200	195913816	1874	1874	1874	1874	0
348	20241210	135100	195913816	1874	1874	1874	1874	1
349	20241210	135000	195911942	1874	1874	1874	1874	0
350	20241210	134900	195911942	1874	1874	1874	1874	0
351	20241210	134800	195911942	1874	1874	1874	1874	0
352	20241210	134700	195911942	1874	1874	1874	1874	0
353	20241210	134600	195911942	1874	1874	1874	1874	0
354	20241210	134500	195911942	1874	1874	1874	1874	0
355	20241210	134400	195911942	1874	1874	1874	1874	50
356	20241210	134300	195818242	1875	1875	1875	1875	0
357	20241210	134200	195818242	1875	1875	1875	1875	0
358	20241210	134100	195818242	1875	1875	1875	1875	1
359	20241210	134000	195816367	1875	1875	1875	1875	100
360	20241210	133900	195628867	1875	1875	1875	1875	100
361	20241210	133800	195441367	1879	1879	1879	1879	0
362	20241210	133700	195441367	1879	1879	1879	1879	0
363	20241210	133600	195441367	1879	1879	1879	1879	0
364	20241210	133500	195441367	1879	1879	1879	1879	0
365	20241210	133400	195441367	1879	1879	1879	1879	0
366	20241210	133300	195441367	1879	1879	1879	1879	0
367	20241210	133200	195441367	1879	1879	1879	1879	0
368	20241210	133100	195441367	1879	1873	1879	1873	2592
369	20241210	133000	190586545	1879	1879	1879	1879	0
370	20241210	132900	190586545	1879	1879	1879	1879	0
371	20241210	132800	190586545	1879	1879	1879	1879	0
372	20241210	132700	190586545	1879	1879	1879	1879	1
373	20241210	132600	190584666	1880	1883	1883	1880	345
374	20241210	132500	189935061	1880	1880	1880	1880	0
375	20241210	132400	189935061	1880	1880	1880	1880	0
376	20241210	132300	189935061	1880	1885	1885	1880	2200
377	20241210	132200	185799051	1880	1885	1885	1880	3253
378	20241210	132100	179683351	1880	1880	1880	1880	0
379	20241210	132000	179683351	1880	1878	1880	1878	2985
380	20241210	131900	174072934	1878	1878	1878	1878	2
381	20241210	131800	174069178	1867	1867	1867	1867	0
382	20241210	131700	174069178	1867	1867	1867	1867	0
383	20241210	131600	174069178	1867	1867	1867	1867	0
384	20241210	131500	174069178	1867	1867	1867	1867	0
385	20241210	131400	174069178	1867	1867	1867	1867	0
386	20241210	131300	174069178	1867	1875	1875	1867	1138
387	20241210	131200	171942273	1878	1878	1878	1878	0
388	20241210	131100	171942273	1878	1878	1878	1878	0
389	20241210	131000	171942273	1878	1878	1878	1878	13
390	20241210	130900	171917859	1878	1878	1878	1878	0
391	20241210	130800	171917859	1878	1878	1878	1878	197
392	20241210	130700	171547893	1879	1879	1879	1879	23
393	20241210	130600	171504676	1878	1870	1878	1870	3936
394	20241210	130500	164136332	1878	1878	1878	1878	0
395	20241210	130400	164136332	1878	1878	1878	1878	0
396	20241210	130300	164136332	1878	1878	1878	1878	0
397	20241210	130200	164136332	1878	1878	1878	1878	0
398	20241210	130100	164136332	1878	1878	1878	1878	0
399	20241210	130000	164136332	1878	1878	1878	1878	0
400	20241210	125900	164136332	1878	1878	1878	1878	0
401	20241210	125800	164136332	1878	1878	1878	1878	0
402	20241210	125700	164136332	1878	1878	1878	1878	0
403	20241210	125600	164136332	1878	1878	1878	1878	0
404	20241210	125500	164136332	1878	1878	1878	1878	0
405	20241210	125400	164136332	1878	1878	1878	1878	0
406	20241210	125300	164136332	1878	1878	1878	1878	0
407	20241210	125200	164136332	1878	1878	1878	1878	0
408	20241210	125100	164136332	1878	1878	1878	1878	0
409	20241210	125000	164136332	1878	1878	1878	1878	0
410	20241210	124900	164136332	1878	1878	1878	1878	1
411	20241210	124800	164134454	1878	1878	1878	1878	200
412	20241210	124700	163758854	1878	1878	1878	1878	10
413	20241210	124600	163740074	1878	1878	1878	1878	1
414	20241210	124500	163738196	1880	1880	1880	1880	0
415	20241210	124400	163738196	1880	1880	1880	1880	0
416	20241210	124300	163738196	1880	1880	1880	1880	0
417	20241210	124200	163738196	1880	1880	1880	1880	0
418	20241210	124100	163738196	1880	1880	1880	1880	0
419	20241210	124000	163738196	1880	1880	1880	1880	0
420	20241210	123900	163738196	1880	1880	1880	1880	0
421	20241210	123800	163738196	1880	1880	1880	1880	0
422	20241210	123700	163738196	1880	1880	1880	1880	0
423	20241210	123600	163738196	1880	1880	1880	1880	0
424	20241210	123500	163738196	1880	1880	1880	1880	0
425	20241210	123400	163738196	1880	1880	1880	1880	0
426	20241210	123300	163738196	1880	1880	1880	1880	0
427	20241210	123200	163738196	1880	1874	1880	1874	797
428	20241210	123100	162244612	1870	1870	1870	1870	1719
429	20241210	123000	159030082	1867	1867	1867	1867	0
430	20241210	122900	159030082	1867	1867	1867	1867	100
431	20241210	122800	158843382	1870	1870	1870	1870	0
432	20241210	122700	158843382	1870	1870	1870	1870	0
433	20241210	122600	158843382	1870	1870	1870	1870	0
434	20241210	122500	158843382	1870	1870	1870	1870	401
435	20241210	122400	158093512	1870	1873	1873	1870	299
436	20241210	122300	157534082	1873	1873	1873	1873	0
437	20241210	122200	157534082	1873	1873	1873	1873	300
438	20241210	122100	156972182	1873	1873	1873	1873	0
439	20241210	122000	156972182	1873	1873	1873	1873	1
440	20241210	121900	156970309	1874	1874	1874	1874	0
441	20241210	121800	156970309	1874	1874	1874	1874	0
442	20241210	121700	156970309	1874	1874	1874	1874	0
443	20241210	121600	156970309	1874	1874	1874	1874	42
444	20241210	121500	156891601	1874	1874	1874	1874	318
445	20241210	121400	156295669	1870	1870	1870	1870	10
446	20241210	121300	156276969	1874	1874	1874	1874	0
447	20241210	121200	156276969	1874	1874	1874	1874	0
448	20241210	121100	156276969	1874	1874	1874	1874	0
449	20241210	121000	156276969	1874	1874	1874	1874	0
450	20241210	120900	156276969	1874	1866	1874	1866	2
451	20241210	120800	156273229	1865	1865	1865	1865	0
452	20241210	120700	156273229	1865	1865	1865	1865	72
453	20241210	120600	156138949	1866	1866	1866	1866	0
454	20241210	120500	156138949	1866	1866	1866	1866	0
455	20241210	120400	156138949	1866	1866	1866	1866	0
456	20241210	120300	156138949	1866	1869	1869	1866	2000
457	20241210	120200	152406709	1878	1870	1878	1870	1501
458	20241210	120100	149599831	1878	1878	1878	1878	0
459	20241210	120000	149599831	1878	1878	1878	1878	0
460	20241210	115900	149599831	1878	1878	1878	1878	80
461	20241210	115800	149449591	1880	1880	1880	1880	2
462	20241210	115700	149445831	1878	1878	1878	1878	454
463	20241210	115600	148593219	1878	1878	1878	1878	3
464	20241210	115500	148587585	1870	1870	1870	1870	77
465	20241210	115400	148443595	1878	1878	1878	1878	0
466	20241210	115300	148443595	1878	1878	1878	1878	0
467	20241210	115200	148443595	1878	1878	1878	1878	1
468	20241210	115100	148441717	1873	1878	1878	1873	733
469	20241210	115000	147068758	1878	1878	1878	1878	2
470	20241210	114900	147065002	1878	1878	1878	1878	0
471	20241210	114800	147065002	1878	1878	1878	1878	0
472	20241210	114700	147065002	1878	1878	1878	1878	20
473	20241210	114600	147027442	1878	1878	1878	1878	0
474	20241210	114500	147027442	1878	1878	1878	1878	25
475	20241210	114400	146980492	1878	1878	1878	1878	0
476	20241210	114300	146980492	1878	1878	1878	1878	0
477	20241210	114200	146980492	1878	1878	1878	1878	0
478	20241210	114100	146980492	1878	1878	1878	1878	0
479	20241210	114000	146980492	1878	1877	1878	1877	25
480	20241210	113900	146933543	1876	1876	1876	1876	0
481	20241210	113800	146933543	1876	1876	1876	1876	782
482	20241210	113700	145466511	1878	1878	1878	1878	0
483	20241210	113600	145466511	1878	1878	1878	1878	0
484	20241210	113500	145466511	1878	1878	1878	1878	10
485	20241210	113400	145447731	1878	1878	1878	1878	0
486	20241210	113300	145447731	1878	1878	1878	1878	0
487	20241210	113200	145447731	1878	1874	1878	1874	2601
488	20241210	113100	140573453	1879	1879	1879	1879	1
489	20241210	113000	140571574	1874	1874	1874	1874	0
490	20241210	112900	140571574	1874	1874	1874	1874	1
491	20241210	112800	140569700	1879	1879	1879	1879	0
492	20241210	112700	140569700	1879	1879	1879	1879	0
493	20241210	112600	140569700	1879	1879	1879	1879	10
494	20241210	112500	140550910	1879	1879	1879	1879	0
495	20241210	112400	140550910	1879	1879	1879	1879	5
496	20241210	112300	140541515	1879	1879	1879	1879	0
497	20241210	112200	140541515	1879	1879	1879	1879	0
498	20241210	112100	140541515	1879	1879	1879	1879	0
499	20241210	112000	140541515	1879	1879	1879	1879	0
500	20241210	111900	140541515	1879	1879	1879	1879	0
501	20241210	111800	140541515	1879	1879	1879	1879	0
502	20241210	111700	140541515	1879	1879	1879	1879	0
503	20241210	111600	140541515	1879	1876	1879	1876	1082
504	20241210	111500	138511680	1876	1875	1876	1875	15
505	20241210	111400	138483554	1875	1875	1875	1875	50
506	20241210	111300	138389804	1876	1878	1878	1876	918
507	20241210	111200	136667433	1879	1879	1879	1879	0
508	20241210	111100	136667433	1879	1879	1879	1879	0
509	20241210	111000	136667433	1879	1879	1879	1879	1
510	20241210	110900	136665554	1878	1878	1878	1878	4
511	20241210	110800	136658042	1887	1887	1887	1887	0
512	20241210	110700	136658042	1887	1887	1887	1887	0
513	20241210	110600	136658042	1887	1887	1887	1887	0
514	20241210	110500	136658042	1887	1887	1887	1887	200
515	20241210	110400	136280642	1888	1888	1888	1888	0
516	20241210	110300	136280642	1888	1880	1888	1880	4087
517	20241210	110200	128593626	1879	1879	1879	1879	0
518	20241210	110100	128593626	1879	1879	1879	1879	0
519	20241210	110000	128593626	1879	1879	1879	1879	100
520	20241210	105900	128405726	1888	1888	1888	1888	0
521	20241210	105800	128405726	1888	1888	1888	1888	150
522	20241210	105700	128122526	1888	1888	1888	1888	0
523	20241210	105600	128122526	1888	1888	1888	1888	1
524	20241210	105500	128120638	1880	1880	1880	1880	0
525	20241210	105400	128120638	1880	1880	1880	1880	0
526	20241210	105300	128120638	1880	1880	1880	1880	0
527	20241210	105200	128120638	1880	1880	1880	1880	0
528	20241210	105100	128120638	1880	1880	1880	1880	2000
529	20241210	105000	124360638	1880	1880	1880	1880	0
530	20241210	104900	124360638	1880	1880	1880	1880	150
531	20241210	104800	124078638	1888	1888	1888	1888	100
532	20241210	104700	123889838	1888	1888	1888	1888	0
533	20241210	104600	123889838	1888	1888	1888	1888	0
534	20241210	104500	123889838	1888	1888	1888	1888	0
535	20241210	104400	123889838	1888	1888	1888	1888	0
536	20241210	104300	123889838	1888	1888	1888	1888	0
537	20241210	104200	123889838	1888	1888	1888	1888	1
538	20241210	104100	123887950	1880	1880	1880	1880	100
539	20241210	104000	123699950	1889	1889	1889	1889	0
540	20241210	103900	123699950	1889	1889	1889	1889	0
541	20241210	103800	123699950	1889	1889	1889	1889	0
542	20241210	103700	123699950	1889	1889	1889	1889	0
543	20241210	103600	123699950	1889	1889	1889	1889	0
544	20241210	103500	123699950	1889	1889	1889	1889	0
545	20241210	103400	123699950	1889	1889	1889	1889	0
546	20241210	103300	123699950	1889	1889	1889	1889	0
547	20241210	103200	123699950	1889	1889	1889	1889	0
548	20241210	103100	123699950	1889	1889	1889	1889	0
549	20241210	103000	123699950	1889	1889	1889	1889	0
550	20241210	102900	123699950	1889	1889	1889	1889	1
551	20241210	102800	123698061	1881	1881	1881	1881	10996
552	20241210	102700	103014585	1881	1881	1881	1881	0
553	20241210	102600	103014585	1881	1881	1881	1881	0
554	20241210	102500	103014585	1881	1881	1881	1881	0
555	20241210	102400	103014585	1881	1882	1882	1881	17
556	20241210	102300	102982598	1889	1889	1889	1889	30
557	20241210	102200	102925928	1889	1889	1889	1889	0
558	20241210	102100	102925928	1889	1889	1889	1889	130
559	20241210	102000	102680358	1890	1890	1890	1890	0
560	20241210	101900	102680358	1890	1890	1890	1890	0
561	20241210	101800	102680358	1890	1890	1890	1890	0
562	20241210	101700	102680358	1890	1890	1890	1890	0
563	20241210	101600	102680358	1890	1890	1890	1890	0
564	20241210	101500	102680358	1890	1890	1890	1890	0
565	20241210	101400	102680358	1890	1890	1890	1890	0
566	20241210	101300	102680358	1890	1890	1890	1890	0
567	20241210	101200	102680358	1890	1890	1890	1890	0
568	20241210	101100	102680358	1890	1890	1890	1890	0
569	20241210	101000	102680358	1890	1890	1890	1890	0
570	20241210	100900	102680358	1890	1890	1890	1890	0
571	20241210	100800	102680358	1890	1890	1890	1890	1
572	20241210	100700	102678468	1890	1890	1890	1890	55
573	20241210	100600	102574518	1890	1882	1890	1882	201
574	20241210	100500	102196228	1882	1890	1890	1882	73
575	20241210	100400	102058418	1889	1889	1889	1889	63
576	20241210	100300	101939411	1894	1894	1894	1894	0
577	20241210	100200	101939411	1894	1894	1894	1894	0
578	20241210	100100	101939411	1894	1894	1894	1894	0
579	20241210	100000	101939411	1894	1894	1894	1894	2
580	20241210	095900	101935623	1895	1895	1895	1895	1
581	20241210	095800	101933728	1885	1879	1885	1879	11949
582	20241210	095700	79461908	1880	1880	1880	1880	0
583	20241210	095600	79461908	1880	1880	1880	1880	0
584	20241210	095500	79461908	1880	1880	1880	1880	0
585	20241210	095400	79461908	1880	1880	1880	1880	0
586	20241210	095300	79461908	1880	1873	1880	1873	4790
587	20241210	095200	70481518	1873	1873	1873	1873	0
588	20241210	095100	70481518	1873	1869	1873	1869	161
589	20241210	095000	70180605	1873	1873	1873	1873	0
590	20241210	094900	70180605	1873	1873	1873	1873	0
591	20241210	094800	70180605	1873	1873	1873	1873	0
592	20241210	094700	70180605	1873	1873	1873	1873	0
593	20241210	094600	70180605	1873	1873	1873	1873	0
594	20241210	094500	70180605	1873	1869	1873	1869	1602
595	20241210	094400	67185363	1870	1870	1870	1870	6
596	20241210	094300	67174143	1870	1870	1870	1870	2
597	20241210	094200	67170403	1870	1870	1870	1870	2
598	20241210	094100	67166663	1870	1862	1870	1862	280
599	20241210	094000	66643863	1873	1873	1873	1873	0
600	20241210	093900	66643863	1873	1873	1873	1873	0
601	20241210	093800	66643863	1873	1870	1873	1867	826
602	20241210	093700	65100460	1873	1873	1873	1873	4
603	20241210	093600	65092968	1873	1873	1873	1873	0
604	20241210	093500	65092968	1873	1873	1873	1873	101
605	20241210	093400	64903795	1875	1875	1875	1875	0
606	20241210	093300	64903795	1875	1875	1875	1875	1
607	20241210	093200	64901920	1875	1875	1875	1875	0
608	20241210	093100	64901920	1875	1867	1875	1867	4325
609	20241210	093000	56818417	1867	1864	1867	1864	536
610	20241210	092900	55819310	1864	1856	1864	1856	4658
611	20241210	092800	47161312	1859	1859	1859	1859	0
612	20241210	092700	47161312	1859	1859	1859	1859	0
613	20241210	092600	47161312	1859	1848	1859	1809	4156
614	20241210	092500	39600851	1864	1864	1864	1864	0
615	20241210	092400	39600851	1864	1864	1864	1864	0
616	20241210	092300	39600851	1864	1864	1864	1864	0
617	20241210	092200	39600851	1864	1864	1864	1864	0
618	20241210	092100	39600851	1864	1867	1869	1862	5850
619	20241210	092000	28700347	1869	1873	1874	1869	56
620	20241210	091900	28595523	1877	1877	1877	1877	0
621	20241210	091800	28595523	1877	1870	1877	1870	1868
622	20241210	091700	25099906	1870	1871	1872	1870	1005
623	20241210	091600	23220051	1871	1871	1872	1865	481
624	20241210	091500	22320768	1871	1871	1871	1871	0
625	20241210	091400	22320768	1871	1871	1871	1871	0
626	20241210	091300	22320768	1871	1863	1871	1863	1702
627	20241210	091200	19147809	1863	1863	1863	1863	0
628	20241210	091100	19147809	1863	1854	1865	1851	711
629	20241210	091000	17829390	1855	1855	1855	1855	0
630	20241210	090900	17829390	1855	1843	1855	1843	344
631	20241210	090800	17195386	1855	1855	1855	1855	1
632	20241210	090700	17193531	1855	1855	1855	1855	5
633	20241210	090600	17184256	1855	1854	1855	1854	1039
634	20241210	090500	15257911	1855	1849	1855	1849	1054
635	20241210	090400	13309005	1850	1850	1850	1850	0
636	20241210	090300	13309005	1850	1843	1850	1843	818
637	20241210	090200	11801424	1843	1840	1843	1839	1055
638	20241210	090100	9861221	1840	1830	1840	1830	56
639	20241210	090000	9758731	1830	1811	1830	1811	4758