KissMeData/104480/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201400	243343493	1287	1287	1287	1287	611
3	20241210	201300	243343493	1287	1287	1287	1287	0
4	20241210	201200	243343493	1287	1287	1287	1287	0
5	20241210	201100	243343493	1287	1287	1287	1287	0
6	20241210	201000	243343493	1287	1287	1287	1287	0
7	20241210	200900	243343493	1287	1287	1287	1287	0
8	20241210	200800	243343493	1287	1287	1287	1287	0
9	20241210	200700	243343493	1287	1287	1287	1287	0
10	20241210	200600	243343493	1287	1287	1287	1287	0
11	20241210	200500	243343493	1287	1287	1287	1287	0
12	20241210	200400	243343493	1287	1287	1287	1287	0
13	20241210	200300	243343493	1287	1287	1287	1287	0
14	20241210	200200	243343493	1287	1287	1287	1287	0
15	20241210	200100	243343493	1287	1287	1287	1287	0
16	20241210	200000	243343493	1287	1287	1287	1287	0
17	20241210	195900	243343493	1287	1287	1287	1287	0
18	20241210	195800	243343493	1287	1287	1287	1287	0
19	20241210	195700	243343493	1287	1287	1287	1287	0
20	20241210	195600	243343493	1287	1287	1287	1287	0
21	20241210	195500	243343493	1287	1287	1287	1287	0
22	20241210	195400	243343493	1287	1287	1287	1287	0
23	20241210	195300	243343493	1287	1287	1287	1287	0
24	20241210	195200	243343493	1287	1287	1287	1287	0
25	20241210	195100	243343493	1287	1287	1287	1287	0
26	20241210	195000	243343493	1287	1287	1287	1287	0
27	20241210	194900	243343493	1287	1287	1287	1287	0
28	20241210	194800	243343493	1287	1287	1287	1287	0
29	20241210	194700	243343493	1287	1287	1287	1287	0
30	20241210	194600	243343493	1287	1287	1287	1287	0
31	20241210	194500	243343493	1287	1287	1287	1287	0
32	20241210	194400	243343493	1287	1287	1287	1287	611
33	20241210	194300	243343493	1287	1287	1287	1287	0
34	20241210	194200	243343493	1287	1287	1287	1287	0
35	20241210	194100	243343493	1287	1287	1287	1287	0
36	20241210	194000	243343493	1287	1287	1287	1287	0
37	20241210	193900	243343493	1287	1287	1287	1287	0
38	20241210	193800	243343493	1287	1287	1287	1287	0
39	20241210	193700	243343493	1287	1287	1287	1287	0
40	20241210	193600	243343493	1287	1287	1287	1287	0
41	20241210	193500	243343493	1287	1287	1287	1287	0
42	20241210	193400	243343493	1287	1287	1287	1287	0
43	20241210	193300	243343493	1287	1287	1287	1287	0
44	20241210	193200	243343493	1287	1287	1287	1287	0
45	20241210	193100	243343493	1287	1287	1287	1287	0
46	20241210	193000	243343493	1287	1287	1287	1287	0
47	20241210	192900	243343493	1287	1287	1287	1287	0
48	20241210	192800	243343493	1287	1287	1287	1287	0
49	20241210	192700	243343493	1287	1287	1287	1287	0
50	20241210	192600	243343493	1287	1287	1287	1287	0
51	20241210	192500	243343493	1287	1287	1287	1287	0
52	20241210	192400	243343493	1287	1287	1287	1287	0
53	20241210	192300	243343493	1287	1287	1287	1287	0
54	20241210	192200	243343493	1287	1287	1287	1287	0
55	20241210	192100	243343493	1287	1287	1287	1287	0
56	20241210	192000	243343493	1287	1287	1287	1287	0
57	20241210	191900	243343493	1287	1287	1287	1287	0
58	20241210	191800	243343493	1287	1287	1287	1287	0
59	20241210	191700	243343493	1287	1287	1287	1287	0
60	20241210	191600	243343493	1287	1287	1287	1287	0
61	20241210	191500	243343493	1287	1287	1287	1287	0
62	20241210	191400	243343493	1287	1287	1287	1287	611
63	20241210	191300	243343493	1287	1287	1287	1287	0
64	20241210	191200	243343493	1287	1287	1287	1287	0
65	20241210	191100	243343493	1287	1287	1287	1287	0
66	20241210	191000	243343493	1287	1287	1287	1287	0
67	20241210	190900	243343493	1287	1287	1287	1287	0
68	20241210	190800	243343493	1287	1287	1287	1287	0
69	20241210	190700	243343493	1287	1287	1287	1287	0
70	20241210	190600	243343493	1287	1287	1287	1287	0
71	20241210	190500	243343493	1287	1287	1287	1287	0
72	20241210	190400	243343493	1287	1287	1287	1287	0
73	20241210	190300	243343493	1287	1287	1287	1287	0
74	20241210	190200	243343493	1287	1287	1287	1287	0
75	20241210	190100	243343493	1287	1287	1287	1287	0
76	20241210	190000	243343493	1287	1287	1287	1287	0
77	20241210	185900	243343493	1287	1287	1287	1287	0
78	20241210	185800	243343493	1287	1287	1287	1287	0
79	20241210	185700	243343493	1287	1287	1287	1287	0
80	20241210	185600	243343493	1287	1287	1287	1287	0
81	20241210	185500	243343493	1287	1287	1287	1287	0
82	20241210	185400	243343493	1287	1287	1287	1287	0
83	20241210	185300	243343493	1287	1287	1287	1287	0
84	20241210	185200	243343493	1287	1287	1287	1287	0
85	20241210	185100	243343493	1287	1287	1287	1287	0
86	20241210	185000	243343493	1287	1287	1287	1287	0
87	20241210	184900	243343493	1287	1287	1287	1287	0
88	20241210	184800	243343493	1287	1287	1287	1287	0
89	20241210	184700	243343493	1287	1287	1287	1287	0
90	20241210	184600	243343493	1287	1287	1287	1287	0
91	20241210	184500	243343493	1287	1287	1287	1287	0
92	20241210	184400	243343493	1287	1287	1287	1287	611
93	20241210	184300	243343493	1287	1287	1287	1287	0
94	20241210	184200	243343493	1287	1287	1287	1287	0
95	20241210	184100	243343493	1287	1287	1287	1287	0
96	20241210	184000	243343493	1287	1287	1287	1287	0
97	20241210	183900	243343493	1287	1287	1287	1287	0
98	20241210	183800	243343493	1287	1287	1287	1287	0
99	20241210	183700	243343493	1287	1287	1287	1287	0
100	20241210	183600	243343493	1287	1287	1287	1287	0
101	20241210	183500	243343493	1287	1287	1287	1287	0
102	20241210	183400	243343493	1287	1287	1287	1287	0
103	20241210	183300	243343493	1287	1287	1287	1287	0
104	20241210	183200	243343493	1287	1287	1287	1287	0
105	20241210	183100	243343493	1287	1287	1287	1287	0
106	20241210	183000	243343493	1287	1287	1287	1287	0
107	20241210	182900	243343493	1287	1287	1287	1287	0
108	20241210	182800	243343493	1287	1287	1287	1287	0
109	20241210	182700	243343493	1287	1287	1287	1287	0
110	20241210	182600	243343493	1287	1287	1287	1287	0
111	20241210	182500	243343493	1287	1287	1287	1287	0
112	20241210	182400	243343493	1287	1287	1287	1287	0
113	20241210	182300	243343493	1287	1287	1287	1287	0
114	20241210	182200	243343493	1287	1287	1287	1287	0
115	20241210	182100	243343493	1287	1287	1287	1287	0
116	20241210	182000	243343493	1287	1287	1287	1287	0
117	20241210	181900	243343493	1287	1287	1287	1287	0
118	20241210	181800	243343493	1287	1287	1287	1287	0
119	20241210	181700	243343493	1287	1287	1287	1287	0
120	20241210	181600	243343493	1287	1287	1287	1287	0
121	20241210	181500	243343493	1287	1287	1287	1287	0
122	20241210	181400	243343493	1287	1287	1287	1287	611
123	20241210	181300	243343493	1287	1287	1287	1287	0
124	20241210	181200	243343493	1287	1287	1287	1287	0
125	20241210	181100	243343493	1287	1287	1287	1287	0
126	20241210	181000	243343493	1287	1287	1287	1287	0
127	20241210	180900	243343493	1287	1287	1287	1287	0
128	20241210	180800	243343493	1287	1287	1287	1287	0
129	20241210	180700	243343493	1287	1287	1287	1287	0
130	20241210	180600	243343493	1287	1287	1287	1287	0
131	20241210	180500	243343493	1287	1287	1287	1287	0
132	20241210	180400	243343493	1287	1287	1287	1287	0
133	20241210	180300	243343493	1287	1287	1287	1287	0
134	20241210	180200	243343493	1287	1287	1287	1287	0
135	20241210	180100	243343493	1287	1287	1287	1287	0
136	20241210	180000	243343493	1287	1287	1287	1287	0
137	20241210	175900	243343493	1287	1287	1287	1287	0
138	20241210	175800	243343493	1287	1287	1287	1287	0
139	20241210	175700	243343493	1287	1287	1287	1287	0
140	20241210	175600	243343493	1287	1287	1287	1287	0
141	20241210	175500	243343493	1287	1287	1287	1287	0
142	20241210	175400	243343493	1287	1287	1287	1287	0
143	20241210	175300	243343493	1287	1287	1287	1287	0
144	20241210	175200	243343493	1287	1287	1287	1287	0
145	20241210	175100	243343493	1287	1287	1287	1287	0
146	20241210	175000	243343493	1287	1287	1287	1287	0
147	20241210	174900	243343493	1287	1287	1287	1287	0
148	20241210	174800	243343493	1287	1287	1287	1287	0
149	20241210	174700	243343493	1287	1287	1287	1287	0
150	20241210	174600	243343493	1287	1287	1287	1287	0
151	20241210	174500	243343493	1287	1287	1287	1287	0
152	20241210	174400	243343493	1287	1287	1287	1287	611
153	20241210	174300	243343493	1287	1287	1287	1287	0
154	20241210	174200	243343493	1287	1287	1287	1287	0
155	20241210	174100	243343493	1287	1287	1287	1287	0
156	20241210	174000	243343493	1287	1287	1287	1287	0
157	20241210	173900	243343493	1287	1287	1287	1287	0
158	20241210	173800	243343493	1287	1287	1287	1287	0
159	20241210	173700	243343493	1287	1287	1287	1287	0
160	20241210	173600	243343493	1287	1287	1287	1287	0
161	20241210	173500	243343493	1287	1287	1287	1287	0
162	20241210	173400	243343493	1287	1287	1287	1287	0
163	20241210	173300	243343493	1287	1287	1287	1287	0
164	20241210	173200	243343493	1287	1287	1287	1287	0
165	20241210	173100	243343493	1287	1287	1287	1287	0
166	20241210	173000	243343493	1287	1287	1287	1287	0
167	20241210	172900	243343493	1287	1287	1287	1287	0
168	20241210	172800	243343493	1287	1287	1287	1287	0
169	20241210	172700	243343493	1287	1287	1287	1287	0
170	20241210	172600	243343493	1287	1287	1287	1287	0
171	20241210	172500	243343493	1287	1287	1287	1287	0
172	20241210	172400	243343493	1287	1287	1287	1287	0
173	20241210	172300	243343493	1287	1287	1287	1287	0
174	20241210	172200	243343493	1287	1287	1287	1287	0
175	20241210	172100	243343493	1287	1287	1287	1287	0
176	20241210	172000	243343493	1287	1287	1287	1287	0
177	20241210	171900	243343493	1287	1287	1287	1287	0
178	20241210	171800	243343493	1287	1287	1287	1287	0
179	20241210	171700	243343493	1287	1287	1287	1287	0
180	20241210	171600	243343493	1287	1287	1287	1287	0
181	20241210	171500	243343493	1287	1287	1287	1287	0
182	20241210	171400	243343493	1287	1287	1287	1287	611
183	20241210	171300	243343493	1287	1287	1287	1287	0
184	20241210	171200	243343493	1287	1287	1287	1287	0
185	20241210	171100	243343493	1287	1287	1287	1287	0
186	20241210	171000	243343493	1287	1287	1287	1287	0
187	20241210	170900	243343493	1287	1287	1287	1287	0
188	20241210	170800	243343493	1287	1287	1287	1287	0
189	20241210	170700	243343493	1287	1287	1287	1287	0
190	20241210	170600	243343493	1287	1287	1287	1287	0
191	20241210	170500	243343493	1287	1287	1287	1287	0
192	20241210	170400	243343493	1287	1287	1287	1287	0
193	20241210	170300	243343493	1287	1287	1287	1287	0
194	20241210	170200	243343493	1287	1287	1287	1287	0
195	20241210	170100	243343493	1287	1287	1287	1287	0
196	20241210	170000	243343493	1287	1287	1287	1287	0
197	20241210	165900	243343493	1287	1287	1287	1287	0
198	20241210	165800	243343493	1287	1287	1287	1287	0
199	20241210	165700	243343493	1287	1287	1287	1287	0
200	20241210	165600	243343493	1287	1287	1287	1287	0
201	20241210	165500	243343493	1287	1287	1287	1287	0
202	20241210	165400	243343493	1287	1287	1287	1287	0
203	20241210	165300	243343493	1287	1287	1287	1287	0
204	20241210	165200	243343493	1287	1287	1287	1287	0
205	20241210	165100	243343493	1287	1287	1287	1287	0
206	20241210	165000	243343493	1287	1287	1287	1287	0
207	20241210	164900	243343493	1287	1287	1287	1287	0
208	20241210	164800	243343493	1287	1287	1287	1287	0
209	20241210	164700	243343493	1287	1287	1287	1287	0
210	20241210	164600	243343493	1287	1287	1287	1287	0
211	20241210	164500	243343493	1287	1287	1287	1287	0
212	20241210	164400	243343493	1287	1287	1287	1287	611
213	20241210	164300	243343493	1287	1287	1287	1287	0
214	20241210	164200	243343493	1287	1287	1287	1287	0
215	20241210	164100	243343493	1287	1287	1287	1287	0
216	20241210	164000	243343493	1287	1287	1287	1287	0
217	20241210	163900	243343493	1287	1287	1287	1287	0
218	20241210	163800	243343493	1287	1287	1287	1287	0
219	20241210	163700	243343493	1287	1287	1287	1287	0
220	20241210	163600	243343493	1287	1287	1287	1287	0
221	20241210	163500	243343493	1287	1287	1287	1287	0
222	20241210	163400	243343493	1287	1287	1287	1287	0
223	20241210	163300	243343493	1287	1287	1287	1287	0
224	20241210	163200	243343493	1287	1287	1287	1287	0
225	20241210	163100	243343493	1287	1287	1287	1287	0
226	20241210	163000	243343493	1287	1287	1287	1287	0
227	20241210	162900	243343493	1287	1287	1287	1287	0
228	20241210	162800	243343493	1287	1287	1287	1287	0
229	20241210	162700	243343493	1287	1287	1287	1287	0
230	20241210	162600	243343493	1287	1287	1287	1287	0
231	20241210	162500	243343493	1287	1287	1287	1287	0
232	20241210	162400	243343493	1287	1287	1287	1287	0
233	20241210	162300	243343493	1287	1287	1287	1287	0
234	20241210	162200	243343493	1287	1287	1287	1287	0
235	20241210	162100	243343493	1287	1287	1287	1287	0
236	20241210	162000	243343493	1287	1287	1287	1287	0
237	20241210	161900	243343493	1287	1287	1287	1287	0
238	20241210	161800	243343493	1287	1287	1287	1287	0
239	20241210	161700	243343493	1287	1287	1287	1287	0
240	20241210	161600	243343493	1287	1287	1287	1287	0
241	20241210	161500	243343493	1287	1287	1287	1287	0
242	20241210	161400	243343493	1287	1287	1287	1287	611
243	20241210	161300	243343493	1287	1287	1287	1287	0
244	20241210	161200	243343493	1287	1287	1287	1287	0
245	20241210	161100	243343493	1287	1287	1287	1287	0
246	20241210	161000	243343493	1287	1287	1287	1287	0
247	20241210	160900	243343493	1287	1287	1287	1287	0
248	20241210	160800	243343493	1287	1287	1287	1287	0
249	20241210	160700	243343493	1287	1287	1287	1287	0
250	20241210	160600	243343493	1287	1287	1287	1287	0
251	20241210	160500	243343493	1287	1287	1287	1287	0
252	20241210	160400	243343493	1287	1287	1287	1287	0
253	20241210	160300	243343493	1287	1287	1287	1287	0
254	20241210	160200	243343493	1287	1287	1287	1287	0
255	20241210	160100	243343493	1287	1287	1287	1287	0
256	20241210	160000	243343493	1287	1287	1287	1287	0
257	20241210	155900	243343493	1287	1287	1287	1287	0
258	20241210	155800	243343493	1287	1287	1287	1287	0
259	20241210	155700	243343493	1287	1287	1287	1287	0
260	20241210	155600	243343493	1287	1287	1287	1287	0
261	20241210	155500	243343493	1287	1287	1287	1287	0
262	20241210	155400	243343493	1287	1287	1287	1287	0
263	20241210	155300	243343493	1287	1287	1287	1287	0
264	20241210	155200	243343493	1287	1287	1287	1287	0
265	20241210	155100	243343493	1287	1287	1287	1287	0
266	20241210	155000	243343493	1287	1287	1287	1287	0
267	20241210	154900	243343493	1287	1287	1287	1287	0
268	20241210	154800	243343493	1287	1287	1287	1287	0
269	20241210	154700	243343493	1287	1287	1287	1287	0
270	20241210	154600	243343493	1287	1287	1287	1287	0
271	20241210	154500	243343493	1287	1287	1287	1287	0
272	20241210	154400	243343493	1287	1287	1287	1287	611
273	20241210	154300	243343493	1287	1287	1287	1287	0
274	20241210	154200	243343493	1287	1287	1287	1287	0
275	20241210	154100	243343493	1287	1287	1287	1287	0
276	20241210	154000	243343493	1287	1287	1287	1287	0
277	20241210	153900	243343493	1287	1287	1287	1287	0
278	20241210	153800	243343493	1287	1287	1287	1287	0
279	20241210	153700	243343493	1287	1287	1287	1287	0
280	20241210	153600	243343493	1287	1287	1287	1287	0
281	20241210	153500	243343493	1287	1287	1287	1287	0
282	20241210	153400	243343493	1287	1287	1287	1287	0
283	20241210	153300	243343493	1287	1287	1287	1287	0
284	20241210	153200	243343493	1287	1287	1287	1287	0
285	20241210	153100	243343493	1287	1287	1287	1287	0
286	20241210	153000	243343493	1287	1287	1287	1287	611
287	20241210	152900	242557136	1279	1279	1279	1279	0
288	20241210	152800	242557136	1279	1279	1279	1279	0
289	20241210	152700	242557136	1279	1279	1279	1279	0
290	20241210	152600	242557136	1279	1279	1279	1279	0
291	20241210	152500	242557136	1279	1279	1279	1279	0
292	20241210	152400	242557136	1279	1279	1279	1279	0
293	20241210	152300	242557136	1279	1279	1279	1279	0
294	20241210	152200	242557136	1279	1279	1279	1279	0
295	20241210	152100	242557136	1279	1279	1279	1279	0
296	20241210	152000	242557136	1279	1279	1279	1279	0
297	20241210	151900	242557136	1279	1279	1279	1279	107
298	20241210	151800	242420283	1288	1284	1288	1284	2017
299	20241210	151700	239824153	1284	1284	1284	1284	6
300	20241210	151600	239816449	1284	1284	1284	1284	0
301	20241210	151500	239816449	1284	1284	1284	1284	877
302	20241210	151400	238690381	1287	1287	1287	1287	0
303	20241210	151300	238690381	1287	1287	1287	1287	0
304	20241210	151200	238690381	1287	1287	1287	1287	190
305	20241210	151100	238445851	1288	1288	1288	1288	0
306	20241210	151000	238445851	1288	1286	1288	1286	136
307	20241210	150900	238270891	1289	1289	1289	1289	0
308	20241210	150800	238270891	1289	1289	1289	1289	0
309	20241210	150700	238270891	1289	1288	1289	1288	11
310	20241210	150600	238256722	1287	1287	1287	1287	187
311	20241210	150500	238016053	1287	1287	1287	1287	0
312	20241210	150400	238016053	1287	1287	1287	1287	0
313	20241210	150300	238016053	1287	1287	1287	1287	8
314	20241210	150200	238005757	1287	1287	1287	1287	0
315	20241210	150100	238005757	1287	1287	1287	1287	26
316	20241210	150000	237972295	1287	1287	1287	1287	239
317	20241210	145900	237664702	1289	1289	1289	1289	0
318	20241210	145800	237664702	1289	1289	1289	1289	848
319	20241210	145700	236571630	1290	1290	1290	1290	0
320	20241210	145600	236571630	1290	1290	1290	1290	1
321	20241210	145500	236570340	1289	1289	1289	1289	0
322	20241210	145400	236570340	1289	1289	1289	1289	0
323	20241210	145300	236570340	1289	1289	1289	1289	1374
324	20241210	145200	234799254	1289	1289	1289	1289	0
325	20241210	145100	234799254	1289	1289	1289	1289	0
326	20241210	145000	234799254	1289	1289	1289	1289	0
327	20241210	144900	234799254	1289	1289	1289	1289	1
328	20241210	144800	234797965	1287	1287	1287	1287	0
329	20241210	144700	234797965	1287	1289	1289	1287	1250
330	20241210	144600	233188115	1289	1289	1289	1289	415
331	20241210	144500	232653180	1290	1290	1290	1290	0
332	20241210	144400	232653180	1290	1290	1290	1290	1
333	20241210	144300	232651890	1289	1289	1289	1289	1019
334	20241210	144200	231338399	1289	1289	1289	1289	8
335	20241210	144100	231328087	1289	1289	1289	1289	0
336	20241210	144000	231328087	1289	1286	1289	1286	5150
337	20241210	143900	224697218	1286	1286	1286	1286	0
338	20241210	143800	224697218	1286	1286	1286	1286	0
339	20241210	143700	224697218	1286	1285	1286	1285	2347
340	20241210	143600	221680941	1285	1284	1285	1284	837
341	20241210	143500	220606232	1284	1284	1284	1284	2000
342	20241210	143400	218038232	1284	1284	1284	1284	1
343	20241210	143300	218036948	1283	1282	1283	1282	2264
344	20241210	143200	215132729	1282	1282	1282	1282	1
345	20241210	143100	215131447	1279	1279	1279	1279	62
346	20241210	143000	215052149	1282	1282	1282	1281	106
347	20241210	142900	214916258	1282	1282	1282	1282	1
348	20241210	142800	214914976	1277	1277	1277	1277	1
349	20241210	142700	214913699	1284	1284	1284	1284	0
350	20241210	142600	214913699	1284	1284	1284	1284	0
351	20241210	142500	214913699	1284	1284	1284	1284	0
352	20241210	142400	214913699	1284	1284	1284	1284	0
353	20241210	142300	214913699	1284	1284	1284	1284	0
354	20241210	142200	214913699	1284	1284	1284	1284	0
355	20241210	142100	214913699	1284	1284	1284	1284	1
356	20241210	142000	214912415	1283	1283	1283	1283	941
357	20241210	141900	213705112	1284	1284	1284	1284	1
358	20241210	141800	213703828	1283	1283	1283	1283	600
359	20241210	141700	212934028	1283	1283	1283	1283	0
360	20241210	141600	212934028	1283	1283	1283	1283	0
361	20241210	141500	212934028	1283	1283	1283	1283	0
362	20241210	141400	212934028	1283	1283	1283	1283	1801
363	20241210	141300	210623345	1284	1284	1284	1284	0
364	20241210	141200	210623345	1284	1284	1284	1284	0
365	20241210	141100	210623345	1284	1284	1284	1284	0
366	20241210	141000	210623345	1284	1284	1284	1284	0
367	20241210	140900	210623345	1284	1284	1284	1284	0
368	20241210	140800	210623345	1284	1284	1284	1284	0
369	20241210	140700	210623345	1284	1284	1284	1284	0
370	20241210	140600	210623345	1284	1284	1284	1284	0
371	20241210	140500	210623345	1284	1284	1284	1284	0
372	20241210	140400	210623345	1284	1284	1284	1284	0
373	20241210	140300	210623345	1284	1284	1284	1284	0
374	20241210	140200	210623345	1284	1284	1284	1284	0
375	20241210	140100	210623345	1284	1284	1284	1284	0
376	20241210	140000	210623345	1284	1284	1284	1284	0
377	20241210	135900	210623345	1284	1284	1284	1284	8
378	20241210	135800	210613073	1284	1284	1284	1284	0
379	20241210	135700	210613073	1284	1284	1284	1284	0
380	20241210	135600	210613073	1284	1284	1284	1284	0
381	20241210	135500	210613073	1284	1284	1284	1284	0
382	20241210	135400	210613073	1284	1284	1284	1284	0
383	20241210	135300	210613073	1284	1284	1284	1284	0
384	20241210	135200	210613073	1284	1284	1284	1284	0
385	20241210	135100	210613073	1284	1284	1284	1284	0
386	20241210	135000	210613073	1284	1284	1284	1284	0
387	20241210	134900	210613073	1284	1284	1284	1284	0
388	20241210	134800	210613073	1284	1284	1284	1284	5
389	20241210	134700	210606653	1285	1285	1285	1285	0
390	20241210	134600	210606653	1285	1285	1285	1285	0
391	20241210	134500	210606653	1285	1285	1285	1285	0
392	20241210	134400	210606653	1285	1285	1285	1285	0
393	20241210	134300	210606653	1285	1285	1285	1285	0
394	20241210	134200	210606653	1285	1285	1285	1285	0
395	20241210	134100	210606653	1285	1285	1285	1285	0
396	20241210	134000	210606653	1285	1285	1285	1285	0
397	20241210	133900	210606653	1285	1285	1285	1285	0
398	20241210	133800	210606653	1285	1285	1285	1285	0
399	20241210	133700	210606653	1285	1285	1285	1285	0
400	20241210	133600	210606653	1285	1285	1285	1285	0
401	20241210	133500	210606653	1285	1285	1285	1285	0
402	20241210	133400	210606653	1285	1285	1285	1285	0
403	20241210	133300	210606653	1285	1285	1285	1285	0
404	20241210	133200	210606653	1285	1285	1285	1285	0
405	20241210	133100	210606653	1285	1285	1285	1285	0
406	20241210	133000	210606653	1285	1285	1285	1285	0
407	20241210	132900	210606653	1285	1285	1285	1285	3
408	20241210	132800	210602798	1285	1285	1285	1285	0
409	20241210	132700	210602798	1285	1284	1285	1284	656
410	20241210	132600	209760429	1284	1284	1284	1284	0
411	20241210	132500	209760429	1284	1282	1284	1282	1493
412	20241210	132400	207846195	1282	1282	1282	1282	56
413	20241210	132300	207774403	1282	1279	1282	1279	555
414	20241210	132200	207064393	1284	1284	1284	1284	1
415	20241210	132100	207063109	1284	1284	1284	1284	0
416	20241210	132000	207063109	1284	1284	1284	1284	0
417	20241210	131900	207063109	1284	1284	1284	1284	0
418	20241210	131800	207063109	1284	1284	1284	1284	10
419	20241210	131700	207050269	1284	1284	1284	1284	1
420	20241210	131600	207048985	1279	1279	1279	1279	1
421	20241210	131500	207047706	1284	1284	1284	1284	0
422	20241210	131400	207047706	1284	1284	1284	1284	0
423	20241210	131300	207047706	1284	1284	1284	1284	0
424	20241210	131200	207047706	1284	1282	1284	1282	5000
425	20241210	131100	200628579	1282	1282	1282	1282	200
426	20241210	131000	200372179	1282	1282	1282	1282	8
427	20241210	130900	200361923	1282	1282	1282	1282	1
428	20241210	130800	200360641	1277	1277	1277	1277	1
429	20241210	130700	200359364	1283	1283	1283	1283	0
430	20241210	130600	200359364	1283	1283	1283	1283	0
431	20241210	130500	200359364	1283	1283	1283	1283	13
432	20241210	130400	200342685	1283	1283	1283	1283	0
433	20241210	130300	200342685	1283	1283	1283	1283	0
434	20241210	130200	200342685	1283	1283	1283	1283	21
435	20241210	130100	200315742	1284	1284	1284	1284	0
436	20241210	130000	200315742	1284	1284	1284	1284	0
437	20241210	125900	200315742	1284	1284	1284	1284	0
438	20241210	125800	200315742	1284	1284	1284	1284	0
439	20241210	125700	200315742	1284	1284	1284	1284	0
440	20241210	125600	200315742	1284	1284	1284	1284	0
441	20241210	125500	200315742	1284	1284	1284	1284	0
442	20241210	125400	200315742	1284	1284	1284	1284	0
443	20241210	125300	200315742	1284	1284	1284	1284	0
444	20241210	125200	200315742	1284	1284	1284	1284	1
445	20241210	125100	200314458	1281	1284	1284	1281	11
446	20241210	125000	200300364	1281	1279	1285	1279	4772
447	20241210	124900	194181271	1267	1277	1280	1267	2111
448	20241210	124800	191483493	1278	1278	1278	1278	1
449	20241210	124700	191482215	1277	1277	1277	1277	200
450	20241210	124600	191226815	1277	1277	1277	1277	0
451	20241210	124500	191226815	1277	1277	1277	1277	80
452	20241210	124400	191124655	1277	1277	1277	1277	0
453	20241210	124300	191124655	1277	1277	1277	1277	0
454	20241210	124200	191124655	1277	1277	1277	1277	8
455	20241210	124100	191114439	1268	1268	1268	1268	0
456	20241210	124000	191114439	1268	1268	1268	1268	0
457	20241210	123900	191114439	1268	1268	1268	1268	6465
458	20241210	123800	182916819	1268	1275	1275	1268	216
459	20241210	123700	182642495	1270	1276	1276	1270	6000
460	20241210	123600	175021387	1280	1280	1280	1280	0
461	20241210	123500	175021387	1280	1276	1280	1276	34
462	20241210	123400	174977971	1276	1276	1276	1276	64
463	20241210	123300	174896307	1270	1270	1270	1270	0
464	20241210	123200	174896307	1270	1270	1270	1270	700
465	20241210	123100	174007307	1270	1270	1270	1270	600
466	20241210	123000	173245307	1270	1270	1270	1270	0
467	20241210	122900	173245307	1270	1270	1270	1270	0
468	20241210	122800	173245307	1270	1270	1270	1270	0
469	20241210	122700	173245307	1270	1271	1271	1270	5170
470	20241210	122600	166679237	1271	1271	1271	1271	0
471	20241210	122500	166679237	1271	1271	1271	1271	0
472	20241210	122400	166679237	1271	1271	1271	1271	0
473	20241210	122300	166679237	1271	1271	1271	1271	0
474	20241210	122200	166679237	1271	1271	1271	1271	0
475	20241210	122100	166679237	1271	1271	1271	1271	0
476	20241210	122000	166679237	1271	1271	1271	1271	200
477	20241210	121900	166425037	1272	1272	1272	1272	0
478	20241210	121800	166425037	1272	1272	1272	1272	100
479	20241210	121700	166297837	1280	1280	1280	1280	0
480	20241210	121600	166297837	1280	1280	1280	1280	0
481	20241210	121500	166297837	1280	1280	1280	1280	8
482	20241210	121400	166287597	1280	1280	1280	1280	0
483	20241210	121300	166287597	1280	1280	1280	1280	1
484	20241210	121200	166286317	1276	1276	1276	1276	0
485	20241210	121100	166286317	1276	1276	1276	1276	0
486	20241210	121000	166286317	1276	1276	1276	1276	0
487	20241210	120900	166286317	1276	1276	1276	1276	0
488	20241210	120800	166286317	1276	1276	1276	1276	0
489	20241210	120700	166286317	1276	1276	1276	1276	0
490	20241210	120600	166286317	1276	1275	1281	1275	24
491	20241210	120500	166255689	1281	1281	1281	1281	5
492	20241210	120400	166249284	1281	1281	1281	1281	0
493	20241210	120300	166249284	1281	1281	1281	1281	0
494	20241210	120200	166249284	1281	1281	1281	1281	0
495	20241210	120100	166249284	1281	1281	1281	1281	0
496	20241210	120000	166249284	1281	1281	1281	1281	1
497	20241210	115900	166248003	1274	1274	1274	1274	11
498	20241210	115800	166233989	1281	1279	1281	1279	100
499	20241210	115700	166105950	1274	1279	1279	1274	8
500	20241210	115600	166095723	1273	1273	1273	1273	0
501	20241210	115500	166095723	1273	1273	1273	1273	1
502	20241210	115400	166094450	1280	1280	1280	1280	0
503	20241210	115300	166094450	1280	1280	1280	1280	8
504	20241210	115200	166084210	1281	1281	1281	1281	0
505	20241210	115100	166084210	1281	1275	1281	1275	2
506	20241210	115000	166081654	1274	1275	1275	1274	361
507	20241210	114900	165621380	1283	1279	1283	1275	7507
508	20241210	114800	156041071	1279	1279	1279	1279	0
509	20241210	114700	156041071	1279	1279	1279	1279	0
510	20241210	114600	156041071	1279	1279	1279	1279	0
511	20241210	114500	156041071	1279	1279	1279	1279	0
512	20241210	114400	156041071	1279	1279	1279	1279	1
513	20241210	114300	156039792	1282	1282	1282	1282	0
514	20241210	114200	156039792	1282	1282	1282	1282	0
515	20241210	114100	156039792	1282	1282	1282	1282	0
516	20241210	114000	156039792	1282	1281	1282	1281	236
517	20241210	113900	155737241	1282	1282	1282	1282	0
518	20241210	113800	155737241	1282	1282	1282	1282	0
519	20241210	113700	155737241	1282	1282	1282	1282	0
520	20241210	113600	155737241	1282	1282	1282	1282	0
521	20241210	113500	155737241	1282	1282	1282	1282	0
522	20241210	113400	155737241	1282	1282	1282	1282	0
523	20241210	113300	155737241	1282	1282	1282	1282	0
524	20241210	113200	155737241	1282	1282	1282	1282	0
525	20241210	113100	155737241	1282	1282	1282	1282	0
526	20241210	113000	155737241	1282	1282	1282	1282	0
527	20241210	112900	155737241	1282	1281	1282	1281	14
528	20241210	112800	155719306	1281	1281	1281	1281	0
529	20241210	112700	155719306	1281	1281	1281	1281	0
530	20241210	112600	155719306	1281	1281	1281	1281	0
531	20241210	112500	155719306	1281	1281	1281	1281	0
532	20241210	112400	155719306	1281	1281	1281	1281	2
533	20241210	112300	155716744	1272	1272	1272	1272	8
534	20241210	112200	155706568	1282	1282	1282	1282	0
535	20241210	112100	155706568	1282	1282	1282	1282	1
536	20241210	112000	155705286	1282	1282	1282	1282	0
537	20241210	111900	155705286	1282	1282	1282	1282	0
538	20241210	111800	155705286	1282	1282	1282	1282	0
539	20241210	111700	155705286	1282	1282	1282	1282	0
540	20241210	111600	155705286	1282	1282	1282	1282	0
541	20241210	111500	155705286	1282	1281	1282	1281	2
542	20241210	111400	155702723	1282	1282	1282	1282	1
543	20241210	111300	155701441	1272	1272	1272	1272	5
544	20241210	111200	155695081	1282	1282	1282	1282	0
545	20241210	111100	155695081	1282	1282	1282	1282	0
546	20241210	111000	155695081	1282	1282	1282	1282	0
547	20241210	110900	155695081	1282	1282	1282	1282	0
548	20241210	110800	155695081	1282	1282	1282	1282	201
549	20241210	110700	155437399	1277	1277	1277	1277	0
550	20241210	110600	155437399	1277	1277	1277	1277	10
551	20241210	110500	155424629	1282	1282	1282	1282	0
552	20241210	110400	155424629	1282	1282	1282	1282	0
553	20241210	110300	155424629	1282	1282	1282	1282	0
554	20241210	110200	155424629	1282	1282	1282	1282	0
555	20241210	110100	155424629	1282	1282	1282	1282	0
556	20241210	110000	155424629	1282	1282	1282	1282	0
557	20241210	105900	155424629	1282	1282	1282	1282	6
558	20241210	105800	155416937	1283	1280	1283	1280	1056
559	20241210	105700	154065098	1280	1277	1280	1277	844
560	20241210	105600	152986166	1276	1276	1276	1276	0
561	20241210	105500	152986166	1276	1276	1276	1276	0
562	20241210	105400	152986166	1276	1276	1276	1276	21
563	20241210	105300	152959370	1277	1277	1277	1277	0
564	20241210	105200	152959370	1277	1277	1277	1277	0
565	20241210	105100	152959370	1277	1275	1277	1275	190
566	20241210	105000	152717117	1274	1274	1274	1274	1000
567	20241210	104900	151443117	1275	1275	1275	1275	0
568	20241210	104800	151443117	1275	1274	1275	1274	32
569	20241210	104700	151402318	1274	1274	1274	1274	1000
570	20241210	104600	150128318	1275	1275	1275	1275	0
571	20241210	104500	150128318	1275	1275	1275	1275	0
572	20241210	104400	150128318	1275	1275	1275	1275	0
573	20241210	104300	150128318	1275	1272	1275	1272	15
574	20241210	104200	150109214	1263	1263	1263	1263	1702
575	20241210	104100	147959588	1261	1280	1280	1230	15511
576	20241210	104000	128563579	1279	1279	1279	1279	0
577	20241210	103900	128563579	1279	1279	1279	1279	0
578	20241210	103800	128563579	1279	1279	1279	1279	1
579	20241210	103700	128562300	1279	1280	1280	1279	112
580	20241210	103600	128419049	1284	1278	1284	1278	96
581	20241210	103500	128296355	1284	1284	1284	1284	0
582	20241210	103400	128296355	1284	1281	1284	1277	7
583	20241210	103300	128287398	1286	1286	1286	1286	0
584	20241210	103200	128287398	1286	1286	1286	1286	0
585	20241210	103100	128287398	1286	1279	1286	1279	15
586	20241210	103000	128268192	1282	1282	1282	1282	0
587	20241210	102900	128268192	1282	1287	1287	1282	2712
588	20241210	102800	124791403	1282	1287	1287	1282	4
589	20241210	102700	124786270	1282	1284	1288	1282	5791
590	20241210	102600	117353236	1282	1282	1282	1282	520
591	20241210	102500	116686596	1281	1281	1281	1281	3909
592	20241210	102400	111679167	1282	1282	1282	1282	4
593	20241210	102300	111674039	1282	1282	1282	1278	521
594	20241210	102200	111006644	1282	1278	1282	1278	8359
595	20241210	102100	100317414	1278	1276	1278	1276	3249
596	20241210	102000	96169192	1273	1270	1273	1270	399
597	20241210	101900	95662012	1270	1270	1270	1270	51
598	20241210	101800	95597242	1273	1273	1273	1273	0
599	20241210	101700	95597242	1273	1273	1273	1273	254
600	20241210	101600	95273900	1273	1273	1273	1273	5
601	20241210	101500	95267535	1278	1277	1278	1277	6
602	20241210	101400	95259872	1272	1272	1272	1272	6007
603	20241210	101300	87618968	1277	1272	1277	1272	3
604	20241210	101200	87615147	1278	1278	1278	1278	0
605	20241210	101100	87615147	1278	1273	1278	1273	4091
606	20241210	101000	82401953	1264	1264	1264	1264	500
607	20241210	100900	81769953	1272	1270	1272	1270	1152
608	20241210	100800	80305310	1270	1262	1270	1260	7033
609	20241210	100700	71405308	1262	1261	1262	1261	468
610	20241210	100600	70814741	1261	1260	1261	1260	4
611	20241210	100500	70809700	1260	1260	1260	1260	190
612	20241210	100400	70570300	1260	1260	1260	1260	10
613	20241210	100300	70557700	1262	1262	1262	1262	11
614	20241210	100200	70543818	1263	1261	1263	1261	3
615	20241210	100100	70540032	1260	1260	1260	1260	707
616	20241210	100000	69649212	1260	1258	1260	1258	439
617	20241210	095900	69096278	1258	1256	1258	1256	1077
618	20241210	095800	67742196	1256	1256	1256	1256	0
619	20241210	095700	67742196	1256	1256	1256	1256	0
620	20241210	095600	67742196	1256	1256	1256	1256	747
621	20241210	095500	66803964	1255	1255	1255	1255	3
622	20241210	095400	66800199	1256	1256	1256	1256	0
623	20241210	095300	66800199	1256	1256	1256	1256	35
624	20241210	095200	66756239	1255	1255	1255	1255	87
625	20241210	095100	66647054	1256	1255	1256	1255	236
626	20241210	095000	66350869	1255	1255	1255	1255	0
627	20241210	094900	66350869	1255	1255	1255	1255	0
628	20241210	094800	66350869	1255	1255	1255	1255	175
629	20241210	094700	66131244	1257	1256	1257	1256	10
630	20241210	094600	66118683	1256	1255	1256	1255	355
631	20241210	094500	65673128	1255	1255	1255	1255	5
632	20241210	094400	65666853	1255	1255	1255	1255	0
633	20241210	094300	65666853	1255	1255	1255	1255	3
634	20241210	094200	65663088	1255	1255	1255	1255	9
635	20241210	094100	65651793	1247	1247	1247	1247	47
636	20241210	094000	65593184	1246	1249	1249	1246	500
637	20241210	093900	64969581	1256	1256	1256	1256	0
638	20241210	093800	64969581	1256	1256	1256	1256	0
639	20241210	093700	64969581	1256	1256	1256	1256	0
640	20241210	093600	64969581	1256	1256	1256	1256	0
641	20241210	093500	64969581	1256	1256	1256	1256	0
642	20241210	093400	64969581	1256	1256	1256	1256	0
643	20241210	093300	64969581	1256	1256	1256	1256	0
644	20241210	093200	64969581	1256	1256	1257	1256	1614
645	20241210	093100	62942338	1256	1253	1256	1248	50
646	20241210	093000	62879710	1247	1250	1250	1247	2318
647	20241210	092900	59983808	1256	1256	1256	1256	1
648	20241210	092800	59982552	1249	1249	1249	1249	2
649	20241210	092700	59980054	1256	1256	1256	1256	1
650	20241210	092600	59978798	1249	1256	1256	1249	129
651	20241210	092500	59817355	1248	1248	1248	1248	0
652	20241210	092400	59817355	1248	1255	1256	1248	229
653	20241210	092300	59531499	1256	1253	1256	1253	2909
654	20241210	092200	55882180	1253	1245	1253	1245	2121
655	20241210	092100	53234907	1245	1250	1250	1245	1458
656	20241210	092000	51415757	1250	1254	1254	1250	21
657	20241210	091900	51389503	1250	1249	1250	1249	348
658	20241210	091800	50954552	1249	1249	1249	1249	1
659	20241210	091700	50953303	1247	1249	1249	1246	6371
660	20241210	091600	43004373	1250	1250	1250	1250	1501
661	20241210	091500	41128123	1256	1256	1256	1256	1
662	20241210	091400	41126867	1250	1256	1256	1250	501
663	20241210	091300	40500390	1251	1257	1257	1251	801
664	20241210	091200	39498333	1250	1250	1250	1250	0
665	20241210	091100	39498333	1250	1250	1254	1250	4460
666	20241210	091000	33906827	1249	1250	1250	1249	76
667	20241210	090900	33811858	1247	1246	1252	1245	2708
668	20241210	090800	30439591	1245	1245	1245	1245	5
669	20241210	090700	30433366	1244	1244	1244	1244	3048
670	20241210	090600	26641654	1254	1254	1254	1254	30
671	20241210	090500	26604034	1255	1253	1255	1253	4540
672	20241210	090400	20911129	1253	1245	1253	1241	1030
673	20241210	090300	19625475	1244	1235	1244	1235	4493
674	20241210	090200	14061175	1234	1226	1234	1226	275
675	20241210	090100	13722549	1226	1219	1226	1219	4010
676	20241210	090000	8834100	1206	1205	1220	1205	7283