KissMeData/032580/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191500	3025753096	1347	1347	1347	1347	37416
3	20241203	191400	3025753096	1347	1347	1347	1347	0
4	20241203	191300	3025753096	1347	1347	1347	1347	0
5	20241203	191200	3025753096	1347	1347	1347	1347	0
6	20241203	191100	3025753096	1347	1347	1347	1347	0
7	20241203	191000	3025753096	1347	1347	1347	1347	0
8	20241203	190900	3025753096	1347	1347	1347	1347	0
9	20241203	190800	3025753096	1347	1347	1347	1347	0
10	20241203	190700	3025753096	1347	1347	1347	1347	0
11	20241203	190600	3025753096	1347	1347	1347	1347	0
12	20241203	190500	3025753096	1347	1347	1347	1347	0
13	20241203	190400	3025753096	1347	1347	1347	1347	0
14	20241203	190300	3025753096	1347	1347	1347	1347	0
15	20241203	190200	3025753096	1347	1347	1347	1347	0
16	20241203	190100	3025753096	1347	1347	1347	1347	0
17	20241203	190000	3025753096	1347	1347	1347	1347	0
18	20241203	185900	3025753096	1347	1347	1347	1347	0
19	20241203	185800	3025753096	1347	1347	1347	1347	0
20	20241203	185700	3025753096	1347	1347	1347	1347	0
21	20241203	185600	3025753096	1347	1347	1347	1347	0
22	20241203	185500	3025753096	1347	1347	1347	1347	0
23	20241203	185400	3025753096	1347	1347	1347	1347	0
24	20241203	185300	3025753096	1347	1347	1347	1347	0
25	20241203	185200	3025753096	1347	1347	1347	1347	0
26	20241203	185100	3025753096	1347	1347	1347	1347	0
27	20241203	185000	3025753096	1347	1347	1347	1347	0
28	20241203	184900	3025753096	1347	1347	1347	1347	0
29	20241203	184800	3025753096	1347	1347	1347	1347	0
30	20241203	184700	3025753096	1347	1347	1347	1347	0
31	20241203	184600	3025753096	1347	1347	1347	1347	0
32	20241203	184500	3025753096	1347	1347	1347	1347	37416
33	20241203	184400	3025753096	1347	1347	1347	1347	0
34	20241203	184300	3025753096	1347	1347	1347	1347	0
35	20241203	184200	3025753096	1347	1347	1347	1347	0
36	20241203	184100	3025753096	1347	1347	1347	1347	0
37	20241203	184000	3025753096	1347	1347	1347	1347	0
38	20241203	183900	3025753096	1347	1347	1347	1347	0
39	20241203	183800	3025753096	1347	1347	1347	1347	0
40	20241203	183700	3025753096	1347	1347	1347	1347	0
41	20241203	183600	3025753096	1347	1347	1347	1347	0
42	20241203	183500	3025753096	1347	1347	1347	1347	0
43	20241203	183400	3025753096	1347	1347	1347	1347	0
44	20241203	183300	3025753096	1347	1347	1347	1347	0
45	20241203	183200	3025753096	1347	1347	1347	1347	0
46	20241203	183100	3025753096	1347	1347	1347	1347	0
47	20241203	183000	3025753096	1347	1347	1347	1347	0
48	20241203	182900	3025753096	1347	1347	1347	1347	0
49	20241203	182800	3025753096	1347	1347	1347	1347	0
50	20241203	182700	3025753096	1347	1347	1347	1347	0
51	20241203	182600	3025753096	1347	1347	1347	1347	0
52	20241203	182500	3025753096	1347	1347	1347	1347	0
53	20241203	182400	3025753096	1347	1347	1347	1347	0
54	20241203	182300	3025753096	1347	1347	1347	1347	0
55	20241203	182200	3025753096	1347	1347	1347	1347	0
56	20241203	182100	3025753096	1347	1347	1347	1347	0
57	20241203	182000	3025753096	1347	1347	1347	1347	0
58	20241203	181900	3025753096	1347	1347	1347	1347	0
59	20241203	181800	3025753096	1347	1347	1347	1347	0
60	20241203	181700	3025753096	1347	1347	1347	1347	0
61	20241203	181600	3025753096	1347	1347	1347	1347	0
62	20241203	181500	3025753096	1347	1347	1347	1347	37416
63	20241203	181400	3025753096	1347	1347	1347	1347	0
64	20241203	181300	3025753096	1347	1347	1347	1347	0
65	20241203	181200	3025753096	1347	1347	1347	1347	0
66	20241203	181100	3025753096	1347	1347	1347	1347	0
67	20241203	181000	3025753096	1347	1347	1347	1347	0
68	20241203	180900	3025753096	1347	1347	1347	1347	0
69	20241203	180800	3025753096	1347	1347	1347	1347	0
70	20241203	180700	3025753096	1347	1347	1347	1347	0
71	20241203	180600	3025753096	1347	1347	1347	1347	0
72	20241203	180500	3025753096	1347	1347	1347	1347	0
73	20241203	180400	3025753096	1347	1347	1347	1347	0
74	20241203	180300	3025753096	1347	1347	1347	1347	0
75	20241203	180200	3025753096	1347	1347	1347	1347	0
76	20241203	180100	3025753096	1347	1347	1347	1347	0
77	20241203	180000	3025753096	1347	1347	1347	1347	0
78	20241203	175900	3025753096	1347	1347	1347	1347	0
79	20241203	175800	3025753096	1347	1347	1347	1347	0
80	20241203	175700	3025753096	1347	1347	1347	1347	0
81	20241203	175600	3025753096	1347	1347	1347	1347	0
82	20241203	175500	3025753096	1347	1347	1347	1347	0
83	20241203	175400	3025753096	1347	1347	1347	1347	0
84	20241203	175300	3025753096	1347	1347	1347	1347	0
85	20241203	175200	3025753096	1347	1347	1347	1347	0
86	20241203	175100	3025753096	1347	1347	1347	1347	0
87	20241203	175000	3025753096	1347	1347	1347	1347	0
88	20241203	174900	3025753096	1347	1347	1347	1347	0
89	20241203	174800	3025753096	1347	1347	1347	1347	0
90	20241203	174700	3025753096	1347	1347	1347	1347	0
91	20241203	174600	3025753096	1347	1347	1347	1347	0
92	20241203	174500	3025753096	1347	1347	1347	1347	37416
93	20241203	174400	3025753096	1347	1347	1347	1347	0
94	20241203	174300	3025753096	1347	1347	1347	1347	0
95	20241203	174200	3025753096	1347	1347	1347	1347	0
96	20241203	174100	3025753096	1347	1347	1347	1347	0
97	20241203	174000	3025753096	1347	1347	1347	1347	0
98	20241203	173900	3025753096	1347	1347	1347	1347	0
99	20241203	173800	3025753096	1347	1347	1347	1347	0
100	20241203	173700	3025753096	1347	1347	1347	1347	0
101	20241203	173600	3025753096	1347	1347	1347	1347	0
102	20241203	173500	3025753096	1347	1347	1347	1347	0
103	20241203	173400	3025753096	1347	1347	1347	1347	0
104	20241203	173300	3025753096	1347	1347	1347	1347	0
105	20241203	173200	3025753096	1347	1347	1347	1347	0
106	20241203	173100	3025753096	1347	1347	1347	1347	0
107	20241203	173000	3025753096	1347	1347	1347	1347	0
108	20241203	172900	3025753096	1347	1347	1347	1347	0
109	20241203	172800	3025753096	1347	1347	1347	1347	0
110	20241203	172700	3025753096	1347	1347	1347	1347	0
111	20241203	172600	3025753096	1347	1347	1347	1347	0
112	20241203	172500	3025753096	1347	1347	1347	1347	0
113	20241203	172400	3025753096	1347	1347	1347	1347	0
114	20241203	172300	3025753096	1347	1347	1347	1347	0
115	20241203	172200	3025753096	1347	1347	1347	1347	0
116	20241203	172100	3025753096	1347	1347	1347	1347	0
117	20241203	172000	3025753096	1347	1347	1347	1347	0
118	20241203	171900	3025753096	1347	1347	1347	1347	0
119	20241203	171800	3025753096	1347	1347	1347	1347	0
120	20241203	171700	3025753096	1347	1347	1347	1347	0
121	20241203	171600	3025753096	1347	1347	1347	1347	0
122	20241203	171500	3025753096	1347	1347	1347	1347	37416
123	20241203	171400	3025753096	1347	1347	1347	1347	0
124	20241203	171300	3025753096	1347	1347	1347	1347	0
125	20241203	171200	3025753096	1347	1347	1347	1347	0
126	20241203	171100	3025753096	1347	1347	1347	1347	0
127	20241203	171000	3025753096	1347	1347	1347	1347	0
128	20241203	170900	3025753096	1347	1347	1347	1347	0
129	20241203	170800	3025753096	1347	1347	1347	1347	0
130	20241203	170700	3025753096	1347	1347	1347	1347	0
131	20241203	170600	3025753096	1347	1347	1347	1347	0
132	20241203	170500	3025753096	1347	1347	1347	1347	0
133	20241203	170400	3025753096	1347	1347	1347	1347	0
134	20241203	170300	3025753096	1347	1347	1347	1347	0
135	20241203	170200	3025753096	1347	1347	1347	1347	0
136	20241203	170100	3025753096	1347	1347	1347	1347	0
137	20241203	170000	3025753096	1347	1347	1347	1347	0
138	20241203	165900	3025753096	1347	1347	1347	1347	0
139	20241203	165800	3025753096	1347	1347	1347	1347	0
140	20241203	165700	3025753096	1347	1347	1347	1347	0
141	20241203	165600	3025753096	1347	1347	1347	1347	0
142	20241203	165500	3025753096	1347	1347	1347	1347	0
143	20241203	165400	3025753096	1347	1347	1347	1347	0
144	20241203	165300	3025753096	1347	1347	1347	1347	0
145	20241203	165200	3025753096	1347	1347	1347	1347	0
146	20241203	165100	3025753096	1347	1347	1347	1347	0
147	20241203	165000	3025753096	1347	1347	1347	1347	0
148	20241203	164900	3025753096	1347	1347	1347	1347	0
149	20241203	164800	3025753096	1347	1347	1347	1347	0
150	20241203	164700	3025753096	1347	1347	1347	1347	0
151	20241203	164600	3025753096	1347	1347	1347	1347	0
152	20241203	164500	3025753096	1347	1347	1347	1347	37416
153	20241203	164400	3025753096	1347	1347	1347	1347	0
154	20241203	164300	3025753096	1347	1347	1347	1347	0
155	20241203	164200	3025753096	1347	1347	1347	1347	0
156	20241203	164100	3025753096	1347	1347	1347	1347	0
157	20241203	164000	3025753096	1347	1347	1347	1347	0
158	20241203	163900	3025753096	1347	1347	1347	1347	0
159	20241203	163800	3025753096	1347	1347	1347	1347	0
160	20241203	163700	3025753096	1347	1347	1347	1347	0
161	20241203	163600	3025753096	1347	1347	1347	1347	0
162	20241203	163500	3025753096	1347	1347	1347	1347	0
163	20241203	163400	3025753096	1347	1347	1347	1347	0
164	20241203	163300	3025753096	1347	1347	1347	1347	0
165	20241203	163200	3025753096	1347	1347	1347	1347	0
166	20241203	163100	3025753096	1347	1347	1347	1347	0
167	20241203	163000	3025753096	1347	1347	1347	1347	0
168	20241203	162900	3025753096	1347	1347	1347	1347	0
169	20241203	162800	3025753096	1347	1347	1347	1347	0
170	20241203	162700	3025753096	1347	1347	1347	1347	0
171	20241203	162600	3025753096	1347	1347	1347	1347	0
172	20241203	162500	3025753096	1347	1347	1347	1347	0
173	20241203	162400	3025753096	1347	1347	1347	1347	0
174	20241203	162300	3025753096	1347	1347	1347	1347	0
175	20241203	162200	3025753096	1347	1347	1347	1347	0
176	20241203	162100	3025753096	1347	1347	1347	1347	0
177	20241203	162000	3025753096	1347	1347	1347	1347	0
178	20241203	161900	3025753096	1347	1347	1347	1347	0
179	20241203	161800	3025753096	1347	1347	1347	1347	0
180	20241203	161700	3025753096	1347	1347	1347	1347	0
181	20241203	161600	3025753096	1347	1347	1347	1347	0
182	20241203	161500	3025753096	1347	1347	1347	1347	37416
183	20241203	161400	3025753096	1347	1347	1347	1347	0
184	20241203	161300	3025753096	1347	1347	1347	1347	0
185	20241203	161200	3025753096	1347	1347	1347	1347	0
186	20241203	161100	3025753096	1347	1347	1347	1347	0
187	20241203	161000	3025753096	1347	1347	1347	1347	0
188	20241203	160900	3025753096	1347	1347	1347	1347	0
189	20241203	160800	3025753096	1347	1347	1347	1347	0
190	20241203	160700	3025753096	1347	1347	1347	1347	0
191	20241203	160600	3025753096	1347	1347	1347	1347	0
192	20241203	160500	3025753096	1347	1347	1347	1347	0
193	20241203	160400	3025753096	1347	1347	1347	1347	0
194	20241203	160300	3025753096	1347	1347	1347	1347	0
195	20241203	160200	3025753096	1347	1347	1347	1347	0
196	20241203	160100	3025753096	1347	1347	1347	1347	0
197	20241203	160000	3025753096	1347	1347	1347	1347	0
198	20241203	155900	3025753096	1347	1347	1347	1347	0
199	20241203	155800	3025753096	1347	1347	1347	1347	0
200	20241203	155700	3025753096	1347	1347	1347	1347	0
201	20241203	155600	3025753096	1347	1347	1347	1347	0
202	20241203	155500	3025753096	1347	1347	1347	1347	0
203	20241203	155400	3025753096	1347	1347	1347	1347	0
204	20241203	155300	3025753096	1347	1347	1347	1347	0
205	20241203	155200	3025753096	1347	1347	1347	1347	0
206	20241203	155100	3025753096	1347	1347	1347	1347	0
207	20241203	155000	3025753096	1347	1347	1347	1347	0
208	20241203	154900	3025753096	1347	1347	1347	1347	0
209	20241203	154800	3025753096	1347	1347	1347	1347	0
210	20241203	154700	3025753096	1347	1347	1347	1347	0
211	20241203	154600	3025753096	1347	1347	1347	1347	0
212	20241203	154500	3025753096	1347	1347	1347	1347	37416
213	20241203	154400	3025753096	1347	1347	1347	1347	0
214	20241203	154300	3025753096	1347	1347	1347	1347	0
215	20241203	154200	3025753096	1347	1347	1347	1347	0
216	20241203	154100	3025753096	1347	1347	1347	1347	0
217	20241203	154000	3025753096	1347	1347	1347	1347	0
218	20241203	153900	3025753096	1347	1347	1347	1347	0
219	20241203	153800	3025753096	1347	1347	1347	1347	0
220	20241203	153700	3025753096	1347	1347	1347	1347	0
221	20241203	153600	3025753096	1347	1347	1347	1347	0
222	20241203	153500	3025753096	1347	1347	1347	1347	0
223	20241203	153400	3025753096	1347	1347	1347	1347	0
224	20241203	153300	3025753096	1347	1347	1347	1347	0
225	20241203	153200	3025753096	1347	1347	1347	1347	0
226	20241203	153100	3025753096	1347	1347	1347	1347	0
227	20241203	153000	3025753096	1347	1347	1347	1347	37416
228	20241203	152900	2975353744	1350	1350	1350	1350	0
229	20241203	152800	2975353744	1350	1350	1350	1350	0
230	20241203	152700	2975353744	1350	1350	1350	1350	0
231	20241203	152600	2975353744	1350	1350	1350	1350	0
232	20241203	152500	2975353744	1350	1350	1350	1350	0
233	20241203	152400	2975353744	1350	1350	1350	1350	0
234	20241203	152300	2975353744	1350	1350	1350	1350	0
235	20241203	152200	2975353744	1350	1350	1350	1350	0
236	20241203	152100	2975353744	1350	1350	1350	1350	0
237	20241203	152000	2975353744	1350	1350	1350	1350	0
238	20241203	151900	2975353744	1350	1349	1355	1349	6442
239	20241203	151800	2966639952	1349	1346	1349	1345	1052
240	20241203	151700	2965220915	1351	1342	1357	1342	6213
241	20241203	151600	2956828408	1342	1360	1361	1333	44515
242	20241203	151500	2896866836	1361	1362	1362	1358	4635
243	20241203	151400	2890562175	1362	1365	1365	1362	10510
244	20241203	151300	2876247381	1366	1365	1366	1362	2405
245	20241203	151200	2872968529	1365	1366	1367	1365	2635
246	20241203	151100	2869368782	1366	1365	1367	1365	810
247	20241203	151000	2868262365	1365	1361	1366	1361	988
248	20241203	150900	2866917552	1360	1363	1363	1360	12380
249	20241203	150800	2850070063	1362	1363	1363	1362	2392
250	20241203	150700	2846810059	1362	1362	1362	1362	1227
251	20241203	150600	2845138885	1368	1360	1371	1360	514
252	20241203	150500	2844436066	1371	1362	1371	1362	2035
253	20241203	150400	2841658274	1360	1357	1360	1357	2467
254	20241203	150300	2838309655	1357	1358	1358	1357	3993
255	20241203	150200	2832888462	1358	1360	1360	1358	6551
256	20241203	150100	2823979404	1359	1368	1368	1359	402
257	20241203	150000	2823431868	1368	1371	1371	1353	4878
258	20241203	145900	2816789923	1373	1374	1374	1371	10698
259	20241203	145800	2802118022	1374	1372	1374	1371	6046
260	20241203	145700	2793820590	1372	1373	1373	1371	9989
261	20241203	145600	2780113180	1373	1371	1373	1370	4166
262	20241203	145500	2774401320	1370	1368	1375	1368	15938
263	20241203	145400	2752528252	1371	1370	1371	1369	2432
264	20241203	145300	2749196278	1370	1369	1370	1369	1602
265	20241203	145200	2747001910	1370	1371	1371	1363	4048
266	20241203	145100	2741472443	1370	1370	1372	1370	9054
267	20241203	145000	2729068340	1373	1356	1373	1356	17717
268	20241203	144900	2704835456	1356	1357	1357	1356	216
269	20241203	144800	2704542404	1360	1355	1360	1355	1778
270	20241203	144700	2702132714	1355	1360	1360	1355	2
271	20241203	144600	2702129999	1359	1360	1360	1359	2615
272	20241203	144500	2698575980	1360	1362	1363	1360	4327
273	20241203	144400	2692684410	1362	1353	1362	1353	15126
274	20241203	144300	2672146279	1353	1351	1354	1351	3612
275	20241203	144200	2667259883	1352	1351	1352	1349	6669
276	20241203	144100	2658261505	1352	1351	1352	1351	666
277	20241203	144000	2657361191	1352	1348	1352	1348	231
278	20241203	143900	2657049799	1352	1350	1352	1350	2301
279	20241203	143800	2653940513	1350	1347	1350	1347	2456
280	20241203	143700	2650632170	1346	1346	1346	1346	68
281	20241203	143600	2650540642	1351	1348	1351	1346	2324
282	20241203	143500	2647410133	1351	1351	1351	1350	373
283	20241203	143400	2646906211	1351	1351	1351	1351	371
284	20241203	143300	2646404990	1351	1346	1351	1346	28
285	20241203	143200	2646367297	1352	1352	1352	1352	0
286	20241203	143100	2646367297	1352	1352	1352	1352	0
287	20241203	143000	2646367297	1352	1350	1352	1350	237
288	20241203	142900	2646047182	1346	1346	1346	1346	1000
289	20241203	142800	2644701182	1351	1350	1351	1350	2
290	20241203	142700	2644698481	1350	1350	1350	1350	896
291	20241203	142600	2643488881	1351	1351	1351	1351	0
292	20241203	142500	2643488881	1351	1350	1351	1350	283
293	20241203	142400	2643106781	1350	1350	1350	1350	0
294	20241203	142300	2643106781	1350	1350	1350	1350	167
295	20241203	142200	2642881331	1350	1344	1350	1344	3762
296	20241203	142100	2637820205	1344	1346	1346	1344	438
297	20241203	142000	2637231096	1346	1346	1346	1346	420
298	20241203	141900	2636665776	1346	1346	1346	1346	0
299	20241203	141800	2636665776	1346	1346	1346	1346	32
300	20241203	141700	2636622704	1350	1351	1352	1350	2959
301	20241203	141600	2632624936	1345	1345	1350	1345	2191
302	20241203	141500	2629670237	1344	1347	1347	1344	175
303	20241203	141400	2629434587	1348	1348	1348	1348	384
304	20241203	141300	2628916955	1348	1348	1348	1348	800
305	20241203	141200	2627838555	1348	1348	1348	1348	217
306	20241203	141100	2627546039	1348	1348	1348	1348	2833
307	20241203	141000	2623727155	1348	1348	1348	1348	1000
308	20241203	140900	2622379155	1349	1349	1349	1349	0
309	20241203	140800	2622379155	1349	1349	1349	1349	0
310	20241203	140700	2622379155	1349	1349	1349	1349	200
311	20241203	140600	2622109355	1348	1348	1348	1348	0
312	20241203	140500	2622109355	1348	1348	1348	1348	642
313	20241203	140400	2621243939	1349	1348	1349	1348	2
314	20241203	140300	2621241242	1348	1348	1348	1348	76
315	20241203	140200	2621138794	1348	1348	1348	1348	744
316	20241203	140100	2620135882	1348	1349	1349	1348	522
317	20241203	140000	2619432223	1349	1348	1349	1348	778
318	20241203	135900	2618383429	1343	1344	1349	1343	2594
319	20241203	135800	2614898579	1345	1345	1345	1345	0
320	20241203	135700	2614898579	1345	1349	1349	1345	584
321	20241203	135600	2614112763	1349	1349	1349	1349	695
322	20241203	135500	2613175208	1349	1349	1349	1349	100
323	20241203	135400	2613040308	1349	1349	1349	1347	141
324	20241203	135300	2612850179	1350	1350	1350	1350	0
325	20241203	135200	2612850179	1350	1350	1350	1350	300
326	20241203	135100	2612445179	1350	1347	1350	1347	11
327	20241203	135000	2612430332	1350	1350	1350	1350	0
328	20241203	134900	2612430332	1350	1351	1351	1350	77
329	20241203	134800	2612326315	1352	1352	1352	1352	0
330	20241203	134700	2612326315	1352	1343	1352	1343	322
331	20241203	134600	2611893860	1353	1353	1353	1353	200
332	20241203	134500	2611623260	1353	1353	1353	1353	40
333	20241203	134400	2611569140	1353	1352	1353	1352	206
334	20241203	134300	2611290622	1352	1353	1353	1352	3554
335	20241203	134200	2606485611	1352	1353	1353	1352	6022
336	20241203	134100	2598337856	1353	1353	1353	1352	3056
337	20241203	134000	2594205392	1353	1352	1353	1352	4395
338	20241203	133900	2588263343	1352	1347	1352	1347	4047
339	20241203	133800	2582800905	1346	1346	1347	1346	1435
340	20241203	133700	2580868585	1346	1346	1346	1346	80
341	20241203	133600	2580760905	1342	1342	1347	1342	5
342	20241203	133500	2580754190	1342	1344	1347	1342	1868
343	20241203	133400	2578245547	1347	1347	1347	1347	38
344	20241203	133300	2578194361	1344	1344	1344	1344	10
345	20241203	133200	2578180921	1348	1348	1348	1348	0
346	20241203	133100	2578180921	1348	1348	1348	1348	4
347	20241203	133000	2578175529	1348	1343	1348	1343	8
348	20241203	132900	2578164750	1348	1348	1348	1348	0
349	20241203	132800	2578164750	1348	1347	1348	1347	1073
350	20241203	132700	2576718846	1348	1348	1348	1348	0
351	20241203	132600	2576718846	1348	1348	1348	1348	0
352	20241203	132500	2576718846	1348	1348	1348	1348	0
353	20241203	132400	2576718846	1348	1348	1348	1348	0
354	20241203	132300	2576718846	1348	1348	1348	1348	0
355	20241203	132200	2576718846	1348	1348	1348	1348	0
356	20241203	132100	2576718846	1348	1348	1348	1348	5
357	20241203	132000	2576712106	1349	1342	1349	1342	337
358	20241203	131900	2576259593	1342	1342	1342	1342	10
359	20241203	131800	2576246173	1349	1349	1349	1349	0
360	20241203	131700	2576246173	1349	1349	1349	1349	16
361	20241203	131600	2576224589	1349	1349	1349	1349	0
362	20241203	131500	2576224589	1349	1349	1349	1349	0
363	20241203	131400	2576224589	1349	1349	1349	1349	3
364	20241203	131300	2576220542	1349	1343	1349	1341	3434
365	20241203	131200	2571614931	1349	1349	1349	1349	0
366	20241203	131100	2571614931	1349	1349	1349	1349	0
367	20241203	131000	2571614931	1349	1349	1349	1349	400
368	20241203	130900	2571075331	1350	1350	1350	1350	500
369	20241203	130800	2570400331	1350	1343	1350	1336	11686
370	20241203	130700	2554716850	1342	1343	1343	1342	1212
371	20241203	130600	2553089346	1349	1349	1349	1349	0
372	20241203	130500	2553089346	1349	1350	1350	1349	418
373	20241203	130400	2552525146	1351	1351	1351	1351	1
374	20241203	130300	2552523795	1350	1350	1350	1349	1001
375	20241203	130200	2551172746	1342	1342	1342	1342	250
376	20241203	130100	2550837246	1352	1348	1352	1348	38
377	20241203	130000	2550785898	1340	1345	1348	1340	185
378	20241203	125900	2550537136	1348	1350	1350	1346	14
379	20241203	125800	2550518270	1352	1354	1354	1352	468
380	20241203	125700	2549884608	1354	1348	1355	1348	3252
381	20241203	125600	2545481076	1348	1353	1354	1348	7451
382	20241203	125500	2535430574	1358	1338	1359	1338	16505
383	20241203	125400	2513216132	1330	1339	1339	1330	534
384	20241203	125300	2512505189	1339	1339	1339	1339	38
385	20241203	125200	2512454307	1334	1334	1334	1334	401
386	20241203	125100	2511919373	1339	1339	1340	1338	12882
387	20241203	125000	2494670376	1339	1334	1339	1334	1307
388	20241203	124900	2492926833	1336	1335	1339	1335	1001
389	20241203	124800	2491590105	1335	1335	1335	1335	50
390	20241203	124700	2491523355	1335	1335	1335	1335	50
391	20241203	124600	2491456605	1335	1335	1335	1335	26
392	20241203	124500	2491421895	1340	1340	1340	1340	1
393	20241203	124400	2491420555	1340	1334	1340	1334	133
394	20241203	124300	2491243067	1334	1334	1334	1334	173
395	20241203	124200	2491012285	1334	1329	1334	1326	3189
396	20241203	124100	2486768643	1329	1329	1333	1329	2350
397	20241203	124000	2483639465	1329	1332	1333	1329	15198
398	20241203	123900	2463428190	1332	1332	1332	1332	195
399	20241203	123800	2463168450	1333	1333	1333	1333	24
400	20241203	123700	2463136458	1334	1333	1334	1333	61
401	20241203	123600	2463055085	1334	1334	1334	1334	510
402	20241203	123500	2462374745	1336	1336	1336	1336	1140
403	20241203	123400	2460851705	1335	1336	1336	1335	101
404	20241203	123300	2460716869	1336	1336	1336	1336	3010
405	20241203	123200	2456695509	1330	1331	1339	1330	11314
406	20241203	123100	2441645913	1331	1335	1335	1331	5552
407	20241203	123000	2434248834	1340	1340	1340	1340	0
408	20241203	122900	2434248834	1340	1340	1340	1340	0
409	20241203	122800	2434248834	1340	1337	1340	1337	1512
410	20241203	122700	2432225778	1338	1338	1338	1338	0
411	20241203	122600	2432225778	1338	1339	1339	1335	7141
412	20241203	122500	2422676431	1339	1339	1339	1339	0
413	20241203	122400	2422676431	1339	1339	1339	1339	277
414	20241203	122300	2422305528	1339	1339	1339	1339	0
415	20241203	122200	2422305528	1339	1344	1344	1339	101
416	20241203	122100	2422170284	1344	1344	1344	1344	2026
417	20241203	122000	2419447340	1344	1344	1344	1344	1
418	20241203	121900	2419445996	1337	1339	1339	1337	1868
419	20241203	121800	2416947520	1346	1345	1346	1345	39
420	20241203	121700	2416895041	1338	1341	1341	1338	1042
421	20241203	121600	2415499641	1346	1346	1346	1346	0
422	20241203	121500	2415499641	1346	1346	1346	1339	1839
423	20241203	121400	2413027794	1341	1341	1346	1341	3
424	20241203	121300	2413023766	1347	1343	1347	1342	512
425	20241203	121200	2412336646	1348	1348	1348	1348	46
426	20241203	121100	2412274638	1349	1349	1349	1349	0
427	20241203	121000	2412274638	1349	1349	1349	1349	0
428	20241203	120900	2412274638	1349	1340	1349	1340	153
429	20241203	120800	2412069395	1339	1338	1339	1338	312
430	20241203	120700	2411651628	1339	1338	1340	1338	734
431	20241203	120600	2410668957	1336	1336	1336	1336	0
432	20241203	120500	2410668957	1336	1337	1340	1336	1092
433	20241203	120400	2409209655	1336	1349	1349	1336	23018
434	20241203	120300	2378358432	1349	1349	1349	1349	28
435	20241203	120200	2378320660	1352	1352	1352	1352	0
436	20241203	120100	2378320660	1352	1348	1352	1346	12516
437	20241203	120000	2361466684	1348	1349	1349	1348	2608
438	20241203	115900	2357950258	1349	1352	1352	1349	96
439	20241203	115800	2357820574	1352	1350	1352	1350	551
440	20241203	115700	2357076720	1350	1351	1351	1350	624
441	20241203	115600	2356233746	1353	1353	1353	1353	0
442	20241203	115500	2356233746	1353	1353	1353	1353	0
443	20241203	115400	2356233746	1353	1353	1353	1353	800
444	20241203	115300	2355151346	1353	1353	1353	1353	2
445	20241203	115200	2355148640	1350	1350	1350	1350	149
446	20241203	115100	2354947490	1353	1353	1353	1353	1
447	20241203	115000	2354946137	1353	1353	1353	1353	32
448	20241203	114900	2354902841	1353	1350	1353	1350	2
449	20241203	114800	2354900138	1350	1350	1350	1350	116
450	20241203	114700	2354743538	1350	1350	1350	1350	0
451	20241203	114600	2354743538	1350	1351	1351	1350	1000
452	20241203	114500	2353392560	1351	1351	1351	1351	0
453	20241203	114400	2353392560	1351	1351	1351	1351	0
454	20241203	114300	2353392560	1351	1350	1353	1350	92
455	20241203	114200	2353268195	1350	1350	1350	1350	130
456	20241203	114100	2353092695	1351	1350	1353	1350	3103
457	20241203	114000	2348903423	1351	1351	1351	1351	3437
458	20241203	113900	2344260036	1351	1353	1353	1351	511
459	20241203	113800	2343569072	1353	1353	1353	1353	16
460	20241203	113700	2343547424	1354	1354	1354	1354	2
461	20241203	113600	2343544716	1354	1351	1354	1351	23
462	20241203	113500	2343513634	1351	1351	1354	1351	905
463	20241203	113400	2342290868	1351	1352	1352	1351	1100
464	20241203	113300	2340804338	1354	1354	1354	1354	58
465	20241203	113200	2340725806	1354	1352	1354	1351	1143
466	20241203	113100	2339181091	1354	1354	1354	1354	0
467	20241203	113000	2339181091	1354	1354	1355	1354	773
468	20241203	112900	2338134339	1354	1358	1358	1354	3197
469	20241203	112800	2333800486	1358	1358	1358	1358	21
470	20241203	112700	2333771968	1359	1358	1359	1358	37
471	20241203	112600	2333721698	1355	1357	1358	1355	1036
472	20241203	112500	2332317408	1357	1358	1358	1357	30
473	20241203	112400	2332276678	1359	1359	1361	1359	209
474	20241203	112300	2331992447	1361	1362	1362	1359	4119
475	20241203	112200	2326386583	1362	1362	1362	1358	112
476	20241203	112100	2326234111	1362	1360	1362	1360	7065
477	20241203	112000	2316622656	1360	1359	1360	1355	209
478	20241203	111900	2316338803	1360	1360	1360	1360	1
479	20241203	111800	2316337443	1355	1360	1360	1355	2424
480	20241203	111700	2313050258	1360	1354	1360	1354	19
481	20241203	111600	2313024526	1360	1354	1361	1352	10723
482	20241203	111500	2298523478	1355	1360	1360	1355	140
483	20241203	111400	2298333278	1360	1357	1360	1355	1065
484	20241203	111300	2296889252	1360	1355	1360	1355	279
485	20241203	111200	2296511102	1355	1357	1357	1355	464
486	20241203	111100	2295882368	1357	1357	1357	1357	2
487	20241203	111000	2295879654	1357	1357	1357	1357	6
488	20241203	110900	2295871512	1357	1357	1357	1357	286
489	20241203	110800	2295483410	1357	1352	1357	1352	1653
490	20241203	110700	2293242586	1350	1348	1352	1348	63
491	20241203	110600	2293157610	1350	1351	1352	1350	773
492	20241203	110500	2292113922	1351	1351	1351	1351	0
493	20241203	110400	2292113922	1351	1350	1357	1350	174
494	20241203	110300	2291878774	1348	1350	1350	1347	6512
495	20241203	110200	2283098874	1350	1350	1350	1350	1255
496	20241203	110100	2281404624	1353	1353	1353	1350	549
497	20241203	110000	2280661830	1350	1351	1351	1350	1588
498	20241203	105900	2278516658	1353	1351	1353	1351	9
499	20241203	105800	2278504495	1351	1350	1351	1350	82
500	20241203	105700	2278393714	1350	1350	1350	1350	293
501	20241203	105600	2277998164	1350	1351	1351	1350	1239
502	20241203	105500	2276325114	1351	1351	1351	1351	0
503	20241203	105400	2276325114	1351	1352	1352	1351	1880
504	20241203	105300	2273785134	1351	1351	1351	1351	500
505	20241203	105200	2273109634	1351	1351	1356	1351	591
506	20241203	105100	2272311008	1351	1353	1359	1351	1223
507	20241203	105000	2270657529	1364	1363	1368	1363	2208
508	20241203	104900	2267640909	1364	1359	1364	1359	4100
509	20241203	104800	2262062214	1359	1359	1359	1359	0
510	20241203	104700	2262062214	1359	1359	1359	1359	1
511	20241203	104600	2262060855	1358	1358	1358	1358	595
512	20241203	104500	2261252845	1358	1350	1358	1350	331
513	20241203	104400	2260805987	1357	1357	1357	1357	498
514	20241203	104300	2260130201	1356	1356	1356	1356	569
515	20241203	104200	2259358637	1356	1356	1356	1356	0
516	20241203	104100	2259358637	1356	1355	1356	1355	1252
517	20241203	104000	2257662176	1348	1355	1355	1348	601
518	20241203	103900	2256850257	1347	1347	1355	1347	1649
519	20241203	103800	2254629046	1347	1351	1351	1347	7234
520	20241203	103700	2244876846	1350	1355	1356	1350	4053
521	20241203	103600	2239399883	1350	1349	1350	1349	228
522	20241203	103500	2239092309	1349	1347	1349	1347	7518
523	20241203	103400	2228952945	1349	1346	1350	1346	2365
524	20241203	103300	2225769211	1346	1351	1351	1346	9040
525	20241203	103200	2213581788	1351	1355	1355	1348	7091
526	20241203	103100	2204011936	1355	1355	1355	1350	9560
527	20241203	103000	2191094487	1355	1356	1356	1355	1208
528	20241203	102900	2189457181	1360	1360	1360	1360	10
529	20241203	102800	2189443581	1364	1364	1364	1364	0
530	20241203	102700	2189443581	1364	1364	1364	1364	1605
531	20241203	102600	2187254361	1365	1365	1365	1352	8608
532	20241203	102500	2175589857	1365	1367	1367	1365	793
533	20241203	102400	2174507410	1367	1358	1367	1358	2
534	20241203	102300	2174504685	1368	1368	1368	1368	7
535	20241203	102200	2174495109	1369	1369	1369	1369	9
536	20241203	102100	2174482788	1370	1363	1370	1356	1284
537	20241203	102000	2172732174	1357	1365	1370	1357	21865
538	20241203	101900	2143012194	1362	1365	1365	1362	2627
539	20241203	101800	2139430470	1370	1367	1370	1365	1652
540	20241203	101700	2137174566	1370	1367	1370	1367	161
541	20241203	101600	2136954371	1367	1371	1371	1367	4181
542	20241203	101500	2131232735	1374	1376	1376	1373	6019
543	20241203	101400	2122963049	1377	1378	1378	1374	2635
544	20241203	101300	2119333392	1378	1377	1378	1377	7364
545	20241203	101200	2109192800	1377	1370	1377	1370	1580
546	20241203	101100	2107017266	1371	1367	1371	1367	8466
547	20241203	101000	2095415033	1367	1370	1370	1367	1165
548	20241203	100900	2093820151	1370	1371	1371	1370	753
549	20241203	100800	2092787789	1371	1369	1371	1369	1566
550	20241203	100700	2090641383	1369	1372	1373	1369	1890
551	20241203	100600	2088049162	1372	1374	1377	1372	3059
552	20241203	100500	2083847871	1378	1375	1379	1374	9655
553	20241203	100400	2070554358	1375	1377	1382	1374	12169
554	20241203	100300	2053773348	1377	1371	1380	1371	29040
555	20241203	100200	2013898902	1369	1356	1372	1356	10434
556	20241203	100100	1999601127	1365	1361	1369	1354	7374
557	20241203	100000	1989541839	1361	1358	1361	1349	5563
558	20241203	095900	1982020290	1359	1358	1359	1358	1103
559	20241203	095800	1980521680	1358	1354	1358	1352	2532
560	20241203	095700	1977091916	1353	1356	1357	1353	6762
561	20241203	095600	1967930614	1356	1356	1356	1356	2285
562	20241203	095500	1964832154	1356	1356	1356	1356	4
563	20241203	095400	1964826730	1355	1355	1355	1355	297
564	20241203	095300	1964424295	1355	1356	1356	1355	4114
565	20241203	095200	1958849375	1356	1357	1357	1356	5310
566	20241203	095100	1951645339	1365	1365	1366	1365	2012
567	20241203	095000	1948898958	1366	1362	1366	1356	1318
568	20241203	094900	1947100948	1355	1362	1362	1355	2725
569	20241203	094800	1943405204	1362	1360	1362	1360	369
570	20241203	094700	1942903036	1360	1362	1362	1360	871
571	20241203	094600	1941716886	1362	1362	1362	1362	611
572	20241203	094500	1940884704	1362	1361	1362	1357	5275
573	20241203	094400	1933723925	1361	1365	1366	1361	2155
574	20241203	094300	1930784428	1365	1365	1367	1365	7042
575	20241203	094200	1921165857	1364	1363	1364	1362	1859
576	20241203	094100	1918631356	1363	1356	1363	1356	1364
577	20241203	094000	1916778359	1356	1355	1356	1355	2594
578	20241203	093900	1913262489	1355	1351	1355	1349	4529
579	20241203	093800	1907146008	1352	1356	1356	1352	4801
580	20241203	093700	1900650045	1355	1358	1359	1355	2411
581	20241203	093600	1897379125	1360	1355	1360	1354	486
582	20241203	093500	1896720967	1356	1355	1356	1354	3025
583	20241203	093400	1892622189	1356	1363	1363	1356	2384
584	20241203	093300	1889388621	1364	1356	1364	1356	469
585	20241203	093200	1888749019	1363	1350	1363	1349	7149
586	20241203	093100	1879091075	1350	1363	1363	1350	25001
587	20241203	093000	1845175054	1363	1362	1363	1362	6090
588	20241203	092900	1836874884	1362	1362	1363	1362	5713
589	20241203	092800	1829092896	1362	1363	1363	1362	4072
590	20241203	092700	1823546013	1363	1367	1369	1360	28148
591	20241203	092600	1785183415	1367	1368	1370	1367	9119
592	20241203	092500	1772712155	1368	1367	1368	1367	1812
593	20241203	092400	1770233768	1368	1368	1369	1368	6650
594	20241203	092300	1761136268	1368	1367	1368	1366	1391
595	20241203	092200	1759235130	1367	1374	1374	1365	1437
596	20241203	092100	1757267676	1374	1365	1374	1362	18367
597	20241203	092000	1732145401	1363	1373	1373	1363	17159
598	20241203	091900	1708684281	1372	1371	1375	1371	1155
599	20241203	091800	1707099535	1371	1376	1376	1371	14024
600	20241203	091700	1687835984	1377	1377	1378	1376	4477
601	20241203	091600	1681669645	1374	1381	1381	1374	11013
602	20241203	091500	1666488753	1381	1386	1387	1381	10720
603	20241203	091400	1651651313	1386	1383	1386	1383	6787
604	20241203	091300	1642251995	1383	1379	1384	1379	3585
605	20241203	091200	1637300652	1380	1391	1391	1379	13823
606	20241203	091100	1618190922	1397	1374	1400	1360	57189
607	20241203	091000	1539715521	1374	1384	1385	1374	30207
608	20241203	090900	1498056063	1383	1387	1387	1381	17966
609	20241203	090800	1473204003	1385	1390	1390	1382	34844
610	20241203	090700	1424937063	1395	1397	1399	1387	26969
611	20241203	090600	1387408881	1397	1409	1410	1395	39145
612	20241203	090500	1332468407	1409	1394	1409	1384	56188
613	20241203	090400	1254177020	1394	1398	1398	1394	31761
614	20241203	090300	1209870478	1398	1400	1403	1384	64008
615	20241203	090200	1120695020	1403	1440	1440	1397	138138
616	20241203	090100	925918031	1437	1381	1446	1372	306689
617	20241203	090000	493673972	1379	1409	1420	1372	352845