KissMeData/291810/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	211000	46153200	1700	1700	1700	1700	115
3	20241210	210900	46153200	1700	1700	1700	1700	0
4	20241210	210800	46153200	1700	1700	1700	1700	0
5	20241210	210700	46153200	1700	1700	1700	1700	0
6	20241210	210600	46153200	1700	1700	1700	1700	0
7	20241210	210500	46153200	1700	1700	1700	1700	0
8	20241210	210400	46153200	1700	1700	1700	1700	0
9	20241210	210300	46153200	1700	1700	1700	1700	0
10	20241210	210200	46153200	1700	1700	1700	1700	0
11	20241210	210100	46153200	1700	1700	1700	1700	0
12	20241210	210000	46153200	1700	1700	1700	1700	0
13	20241210	205900	46153200	1700	1700	1700	1700	0
14	20241210	205800	46153200	1700	1700	1700	1700	0
15	20241210	205700	46153200	1700	1700	1700	1700	0
16	20241210	205600	46153200	1700	1700	1700	1700	0
17	20241210	205500	46153200	1700	1700	1700	1700	0
18	20241210	205400	46153200	1700	1700	1700	1700	0
19	20241210	205300	46153200	1700	1700	1700	1700	0
20	20241210	205200	46153200	1700	1700	1700	1700	0
21	20241210	205100	46153200	1700	1700	1700	1700	0
22	20241210	205000	46153200	1700	1700	1700	1700	0
23	20241210	204900	46153200	1700	1700	1700	1700	0
24	20241210	204800	46153200	1700	1700	1700	1700	0
25	20241210	204700	46153200	1700	1700	1700	1700	0
26	20241210	204600	46153200	1700	1700	1700	1700	0
27	20241210	204500	46153200	1700	1700	1700	1700	0
28	20241210	204400	46153200	1700	1700	1700	1700	0
29	20241210	204300	46153200	1700	1700	1700	1700	0
30	20241210	204200	46153200	1700	1700	1700	1700	0
31	20241210	204100	46153200	1700	1700	1700	1700	0
32	20241210	204000	46153200	1700	1700	1700	1700	115
33	20241210	203900	46153200	1700	1700	1700	1700	0
34	20241210	203800	46153200	1700	1700	1700	1700	0
35	20241210	203700	46153200	1700	1700	1700	1700	0
36	20241210	203600	46153200	1700	1700	1700	1700	0
37	20241210	203500	46153200	1700	1700	1700	1700	0
38	20241210	203400	46153200	1700	1700	1700	1700	0
39	20241210	203300	46153200	1700	1700	1700	1700	0
40	20241210	203200	46153200	1700	1700	1700	1700	0
41	20241210	203100	46153200	1700	1700	1700	1700	0
42	20241210	203000	46153200	1700	1700	1700	1700	0
43	20241210	202900	46153200	1700	1700	1700	1700	0
44	20241210	202800	46153200	1700	1700	1700	1700	0
45	20241210	202700	46153200	1700	1700	1700	1700	0
46	20241210	202600	46153200	1700	1700	1700	1700	0
47	20241210	202500	46153200	1700	1700	1700	1700	0
48	20241210	202400	46153200	1700	1700	1700	1700	0
49	20241210	202300	46153200	1700	1700	1700	1700	0
50	20241210	202200	46153200	1700	1700	1700	1700	0
51	20241210	202100	46153200	1700	1700	1700	1700	0
52	20241210	202000	46153200	1700	1700	1700	1700	0
53	20241210	201900	46153200	1700	1700	1700	1700	0
54	20241210	201800	46153200	1700	1700	1700	1700	0
55	20241210	201700	46153200	1700	1700	1700	1700	0
56	20241210	201600	46153200	1700	1700	1700	1700	0
57	20241210	201500	46153200	1700	1700	1700	1700	0
58	20241210	201400	46153200	1700	1700	1700	1700	0
59	20241210	201300	46153200	1700	1700	1700	1700	0
60	20241210	201200	46153200	1700	1700	1700	1700	0
61	20241210	201100	46153200	1700	1700	1700	1700	0
62	20241210	201000	46153200	1700	1700	1700	1700	115
63	20241210	200900	46153200	1700	1700	1700	1700	0
64	20241210	200800	46153200	1700	1700	1700	1700	0
65	20241210	200700	46153200	1700	1700	1700	1700	0
66	20241210	200600	46153200	1700	1700	1700	1700	0
67	20241210	200500	46153200	1700	1700	1700	1700	0
68	20241210	200400	46153200	1700	1700	1700	1700	0
69	20241210	200300	46153200	1700	1700	1700	1700	0
70	20241210	200200	46153200	1700	1700	1700	1700	0
71	20241210	200100	46153200	1700	1700	1700	1700	0
72	20241210	200000	46153200	1700	1700	1700	1700	0
73	20241210	195900	46153200	1700	1700	1700	1700	0
74	20241210	195800	46153200	1700	1700	1700	1700	0
75	20241210	195700	46153200	1700	1700	1700	1700	0
76	20241210	195600	46153200	1700	1700	1700	1700	0
77	20241210	195500	46153200	1700	1700	1700	1700	0
78	20241210	195400	46153200	1700	1700	1700	1700	0
79	20241210	195300	46153200	1700	1700	1700	1700	0
80	20241210	195200	46153200	1700	1700	1700	1700	0
81	20241210	195100	46153200	1700	1700	1700	1700	0
82	20241210	195000	46153200	1700	1700	1700	1700	0
83	20241210	194900	46153200	1700	1700	1700	1700	0
84	20241210	194800	46153200	1700	1700	1700	1700	0
85	20241210	194700	46153200	1700	1700	1700	1700	0
86	20241210	194600	46153200	1700	1700	1700	1700	0
87	20241210	194500	46153200	1700	1700	1700	1700	0
88	20241210	194400	46153200	1700	1700	1700	1700	0
89	20241210	194300	46153200	1700	1700	1700	1700	0
90	20241210	194200	46153200	1700	1700	1700	1700	0
91	20241210	194100	46153200	1700	1700	1700	1700	0
92	20241210	194000	46153200	1700	1700	1700	1700	115
93	20241210	193900	46153200	1700	1700	1700	1700	0
94	20241210	193800	46153200	1700	1700	1700	1700	0
95	20241210	193700	46153200	1700	1700	1700	1700	0
96	20241210	193600	46153200	1700	1700	1700	1700	0
97	20241210	193500	46153200	1700	1700	1700	1700	0
98	20241210	193400	46153200	1700	1700	1700	1700	0
99	20241210	193300	46153200	1700	1700	1700	1700	0
100	20241210	193200	46153200	1700	1700	1700	1700	0
101	20241210	193100	46153200	1700	1700	1700	1700	0
102	20241210	193000	46153200	1700	1700	1700	1700	0
103	20241210	192900	46153200	1700	1700	1700	1700	0
104	20241210	192800	46153200	1700	1700	1700	1700	0
105	20241210	192700	46153200	1700	1700	1700	1700	0
106	20241210	192600	46153200	1700	1700	1700	1700	0
107	20241210	192500	46153200	1700	1700	1700	1700	0
108	20241210	192400	46153200	1700	1700	1700	1700	0
109	20241210	192300	46153200	1700	1700	1700	1700	0
110	20241210	192200	46153200	1700	1700	1700	1700	0
111	20241210	192100	46153200	1700	1700	1700	1700	0
112	20241210	192000	46153200	1700	1700	1700	1700	0
113	20241210	191900	46153200	1700	1700	1700	1700	0
114	20241210	191800	46153200	1700	1700	1700	1700	0
115	20241210	191700	46153200	1700	1700	1700	1700	0
116	20241210	191600	46153200	1700	1700	1700	1700	0
117	20241210	191500	46153200	1700	1700	1700	1700	0
118	20241210	191400	46153200	1700	1700	1700	1700	0
119	20241210	191300	46153200	1700	1700	1700	1700	0
120	20241210	191200	46153200	1700	1700	1700	1700	0
121	20241210	191100	46153200	1700	1700	1700	1700	0
122	20241210	191000	46153200	1700	1700	1700	1700	115
123	20241210	190900	46153200	1700	1700	1700	1700	0
124	20241210	190800	46153200	1700	1700	1700	1700	0
125	20241210	190700	46153200	1700	1700	1700	1700	0
126	20241210	190600	46153200	1700	1700	1700	1700	0
127	20241210	190500	46153200	1700	1700	1700	1700	0
128	20241210	190400	46153200	1700	1700	1700	1700	0
129	20241210	190300	46153200	1700	1700	1700	1700	0
130	20241210	190200	46153200	1700	1700	1700	1700	0
131	20241210	190100	46153200	1700	1700	1700	1700	0
132	20241210	190000	46153200	1700	1700	1700	1700	0
133	20241210	185900	46153200	1700	1700	1700	1700	0
134	20241210	185800	46153200	1700	1700	1700	1700	0
135	20241210	185700	46153200	1700	1700	1700	1700	0
136	20241210	185600	46153200	1700	1700	1700	1700	0
137	20241210	185500	46153200	1700	1700	1700	1700	0
138	20241210	185400	46153200	1700	1700	1700	1700	0
139	20241210	185300	46153200	1700	1700	1700	1700	0
140	20241210	185200	46153200	1700	1700	1700	1700	0
141	20241210	185100	46153200	1700	1700	1700	1700	0
142	20241210	185000	46153200	1700	1700	1700	1700	0
143	20241210	184900	46153200	1700	1700	1700	1700	0
144	20241210	184800	46153200	1700	1700	1700	1700	0
145	20241210	184700	46153200	1700	1700	1700	1700	0
146	20241210	184600	46153200	1700	1700	1700	1700	0
147	20241210	184500	46153200	1700	1700	1700	1700	0
148	20241210	184400	46153200	1700	1700	1700	1700	0
149	20241210	184300	46153200	1700	1700	1700	1700	0
150	20241210	184200	46153200	1700	1700	1700	1700	0
151	20241210	184100	46153200	1700	1700	1700	1700	0
152	20241210	184000	46153200	1700	1700	1700	1700	115
153	20241210	183900	46153200	1700	1700	1700	1700	0
154	20241210	183800	46153200	1700	1700	1700	1700	0
155	20241210	183700	46153200	1700	1700	1700	1700	0
156	20241210	183600	46153200	1700	1700	1700	1700	0
157	20241210	183500	46153200	1700	1700	1700	1700	0
158	20241210	183400	46153200	1700	1700	1700	1700	0
159	20241210	183300	46153200	1700	1700	1700	1700	0
160	20241210	183200	46153200	1700	1700	1700	1700	0
161	20241210	183100	46153200	1700	1700	1700	1700	0
162	20241210	183000	46153200	1700	1700	1700	1700	0
163	20241210	182900	46153200	1700	1700	1700	1700	0
164	20241210	182800	46153200	1700	1700	1700	1700	0
165	20241210	182700	46153200	1700	1700	1700	1700	0
166	20241210	182600	46153200	1700	1700	1700	1700	0
167	20241210	182500	46153200	1700	1700	1700	1700	0
168	20241210	182400	46153200	1700	1700	1700	1700	0
169	20241210	182300	46153200	1700	1700	1700	1700	0
170	20241210	182200	46153200	1700	1700	1700	1700	0
171	20241210	182100	46153200	1700	1700	1700	1700	0
172	20241210	182000	46153200	1700	1700	1700	1700	0
173	20241210	181900	46153200	1700	1700	1700	1700	0
174	20241210	181800	46153200	1700	1700	1700	1700	0
175	20241210	181700	46153200	1700	1700	1700	1700	0
176	20241210	181600	46153200	1700	1700	1700	1700	0
177	20241210	181500	46153200	1700	1700	1700	1700	0
178	20241210	181400	46153200	1700	1700	1700	1700	0
179	20241210	181300	46153200	1700	1700	1700	1700	0
180	20241210	181200	46153200	1700	1700	1700	1700	0
181	20241210	181100	46153200	1700	1700	1700	1700	0
182	20241210	181000	46153200	1700	1700	1700	1700	115
183	20241210	180900	46153200	1700	1700	1700	1700	0
184	20241210	180800	46153200	1700	1700	1700	1700	0
185	20241210	180700	46153200	1700	1700	1700	1700	0
186	20241210	180600	46153200	1700	1700	1700	1700	0
187	20241210	180500	46153200	1700	1700	1700	1700	0
188	20241210	180400	46153200	1700	1700	1700	1700	0
189	20241210	180300	46153200	1700	1700	1700	1700	0
190	20241210	180200	46153200	1700	1700	1700	1700	0
191	20241210	180100	46153200	1700	1700	1700	1700	0
192	20241210	180000	46153200	1700	1700	1700	1700	0
193	20241210	175900	46153200	1700	1700	1700	1700	0
194	20241210	175800	46153200	1700	1700	1700	1700	0
195	20241210	175700	46153200	1700	1700	1700	1700	0
196	20241210	175600	46153200	1700	1700	1700	1700	0
197	20241210	175500	46153200	1700	1700	1700	1700	0
198	20241210	175400	46153200	1700	1700	1700	1700	0
199	20241210	175300	46153200	1700	1700	1700	1700	0
200	20241210	175200	46153200	1700	1700	1700	1700	0
201	20241210	175100	46153200	1700	1700	1700	1700	0
202	20241210	175000	46153200	1700	1700	1700	1700	0
203	20241210	174900	46153200	1700	1700	1700	1700	0
204	20241210	174800	46153200	1700	1700	1700	1700	0
205	20241210	174700	46153200	1700	1700	1700	1700	0
206	20241210	174600	46153200	1700	1700	1700	1700	0
207	20241210	174500	46153200	1700	1700	1700	1700	0
208	20241210	174400	46153200	1700	1700	1700	1700	0
209	20241210	174300	46153200	1700	1700	1700	1700	0
210	20241210	174200	46153200	1700	1700	1700	1700	0
211	20241210	174100	46153200	1700	1700	1700	1700	0
212	20241210	174000	46153200	1700	1700	1700	1700	115
213	20241210	173900	46153200	1700	1700	1700	1700	0
214	20241210	173800	46153200	1700	1700	1700	1700	0
215	20241210	173700	46153200	1700	1700	1700	1700	0
216	20241210	173600	46153200	1700	1700	1700	1700	0
217	20241210	173500	46153200	1700	1700	1700	1700	0
218	20241210	173400	46153200	1700	1700	1700	1700	0
219	20241210	173300	46153200	1700	1700	1700	1700	0
220	20241210	173200	46153200	1700	1700	1700	1700	0
221	20241210	173100	46153200	1700	1700	1700	1700	0
222	20241210	173000	46153200	1700	1700	1700	1700	0
223	20241210	172900	46153200	1700	1700	1700	1700	0
224	20241210	172800	46153200	1700	1700	1700	1700	0
225	20241210	172700	46153200	1700	1700	1700	1700	0
226	20241210	172600	46153200	1700	1700	1700	1700	0
227	20241210	172500	46153200	1700	1700	1700	1700	0
228	20241210	172400	46153200	1700	1700	1700	1700	0
229	20241210	172300	46153200	1700	1700	1700	1700	0
230	20241210	172200	46153200	1700	1700	1700	1700	0
231	20241210	172100	46153200	1700	1700	1700	1700	0
232	20241210	172000	46153200	1700	1700	1700	1700	0
233	20241210	171900	46153200	1700	1700	1700	1700	0
234	20241210	171800	46153200	1700	1700	1700	1700	0
235	20241210	171700	46153200	1700	1700	1700	1700	0
236	20241210	171600	46153200	1700	1700	1700	1700	0
237	20241210	171500	46153200	1700	1700	1700	1700	0
238	20241210	171400	46153200	1700	1700	1700	1700	0
239	20241210	171300	46153200	1700	1700	1700	1700	0
240	20241210	171200	46153200	1700	1700	1700	1700	0
241	20241210	171100	46153200	1700	1700	1700	1700	0
242	20241210	171000	46153200	1700	1700	1700	1700	115
243	20241210	170900	46153200	1700	1700	1700	1700	0
244	20241210	170800	46153200	1700	1700	1700	1700	0
245	20241210	170700	46153200	1700	1700	1700	1700	0
246	20241210	170600	46153200	1700	1700	1700	1700	0
247	20241210	170500	46153200	1700	1700	1700	1700	0
248	20241210	170400	46153200	1700	1700	1700	1700	0
249	20241210	170300	46153200	1700	1700	1700	1700	0
250	20241210	170200	46153200	1700	1700	1700	1700	0
251	20241210	170100	46153200	1700	1700	1700	1700	0
252	20241210	170000	46153200	1700	1700	1700	1700	0
253	20241210	165900	46153200	1700	1700	1700	1700	0
254	20241210	165800	46153200	1700	1700	1700	1700	0
255	20241210	165700	46153200	1700	1700	1700	1700	0
256	20241210	165600	46153200	1700	1700	1700	1700	0
257	20241210	165500	46153200	1700	1700	1700	1700	0
258	20241210	165400	46153200	1700	1700	1700	1700	0
259	20241210	165300	46153200	1700	1700	1700	1700	0
260	20241210	165200	46153200	1700	1700	1700	1700	0
261	20241210	165100	46153200	1700	1700	1700	1700	0
262	20241210	165000	46153200	1700	1700	1700	1700	0
263	20241210	164900	46153200	1700	1700	1700	1700	0
264	20241210	164800	46153200	1700	1700	1700	1700	0
265	20241210	164700	46153200	1700	1700	1700	1700	0
266	20241210	164600	46153200	1700	1700	1700	1700	0
267	20241210	164500	46153200	1700	1700	1700	1700	0
268	20241210	164400	46153200	1700	1700	1700	1700	0
269	20241210	164300	46153200	1700	1700	1700	1700	0
270	20241210	164200	46153200	1700	1700	1700	1700	0
271	20241210	164100	46153200	1700	1700	1700	1700	0
272	20241210	164000	46153200	1700	1700	1700	1700	115
273	20241210	163900	46153200	1700	1700	1700	1700	0
274	20241210	163800	46153200	1700	1700	1700	1700	0
275	20241210	163700	46153200	1700	1700	1700	1700	0
276	20241210	163600	46153200	1700	1700	1700	1700	0
277	20241210	163500	46153200	1700	1700	1700	1700	0
278	20241210	163400	46153200	1700	1700	1700	1700	0
279	20241210	163300	46153200	1700	1700	1700	1700	0
280	20241210	163200	46153200	1700	1700	1700	1700	0
281	20241210	163100	46153200	1700	1700	1700	1700	0
282	20241210	163000	46153200	1700	1700	1700	1700	0
283	20241210	162900	46153200	1700	1700	1700	1700	0
284	20241210	162800	46153200	1700	1700	1700	1700	0
285	20241210	162700	46153200	1700	1700	1700	1700	0
286	20241210	162600	46153200	1700	1700	1700	1700	0
287	20241210	162500	46153200	1700	1700	1700	1700	0
288	20241210	162400	46153200	1700	1700	1700	1700	0
289	20241210	162300	46153200	1700	1700	1700	1700	0
290	20241210	162200	46153200	1700	1700	1700	1700	0
291	20241210	162100	46153200	1700	1700	1700	1700	0
292	20241210	162000	46153200	1700	1700	1700	1700	0
293	20241210	161900	46153200	1700	1700	1700	1700	0
294	20241210	161800	46153200	1700	1700	1700	1700	0
295	20241210	161700	46153200	1700	1700	1700	1700	0
296	20241210	161600	46153200	1700	1700	1700	1700	0
297	20241210	161500	46153200	1700	1700	1700	1700	0
298	20241210	161400	46153200	1700	1700	1700	1700	0
299	20241210	161300	46153200	1700	1700	1700	1700	0
300	20241210	161200	46153200	1700	1700	1700	1700	0
301	20241210	161100	46153200	1700	1700	1700	1700	0
302	20241210	161000	46153200	1700	1700	1700	1700	115
303	20241210	160900	46153200	1700	1700	1700	1700	0
304	20241210	160800	46153200	1700	1700	1700	1700	0
305	20241210	160700	46153200	1700	1700	1700	1700	0
306	20241210	160600	46153200	1700	1700	1700	1700	0
307	20241210	160500	46153200	1700	1700	1700	1700	0
308	20241210	160400	46153200	1700	1700	1700	1700	0
309	20241210	160300	46153200	1700	1700	1700	1700	0
310	20241210	160200	46153200	1700	1700	1700	1700	0
311	20241210	160100	46153200	1700	1700	1700	1700	0
312	20241210	160000	46153200	1700	1700	1700	1700	0
313	20241210	155900	46153200	1700	1700	1700	1700	0
314	20241210	155800	46153200	1700	1700	1700	1700	0
315	20241210	155700	46153200	1700	1700	1700	1700	0
316	20241210	155600	46153200	1700	1700	1700	1700	0
317	20241210	155500	46153200	1700	1700	1700	1700	0
318	20241210	155400	46153200	1700	1700	1700	1700	0
319	20241210	155300	46153200	1700	1700	1700	1700	0
320	20241210	155200	46153200	1700	1700	1700	1700	0
321	20241210	155100	46153200	1700	1700	1700	1700	0
322	20241210	155000	46153200	1700	1700	1700	1700	0
323	20241210	154900	46153200	1700	1700	1700	1700	0
324	20241210	154800	46153200	1700	1700	1700	1700	0
325	20241210	154700	46153200	1700	1700	1700	1700	0
326	20241210	154600	46153200	1700	1700	1700	1700	0
327	20241210	154500	46153200	1700	1700	1700	1700	0
328	20241210	154400	46153200	1700	1700	1700	1700	0
329	20241210	154300	46153200	1700	1700	1700	1700	0
330	20241210	154200	46153200	1700	1700	1700	1700	0
331	20241210	154100	46153200	1700	1700	1700	1700	0
332	20241210	154000	46153200	1700	1700	1700	1700	115
333	20241210	153900	46153200	1700	1700	1700	1700	0
334	20241210	153800	46153200	1700	1700	1700	1700	0
335	20241210	153700	46153200	1700	1700	1700	1700	0
336	20241210	153600	46153200	1700	1700	1700	1700	0
337	20241210	153500	46153200	1700	1700	1700	1700	0
338	20241210	153400	46153200	1700	1700	1700	1700	0
339	20241210	153300	46153200	1700	1700	1700	1700	0
340	20241210	153200	46153200	1700	1700	1700	1700	0
341	20241210	153100	46153200	1700	1700	1700	1700	0
342	20241210	153000	46153200	1700	1700	1700	1700	115
343	20241210	152900	45957700	1700	1700	1700	1700	0
344	20241210	152800	45957700	1700	1700	1700	1700	0
345	20241210	152700	45957700	1700	1700	1700	1700	0
346	20241210	152600	45957700	1700	1700	1700	1700	0
347	20241210	152500	45957700	1700	1700	1700	1700	0
348	20241210	152400	45957700	1700	1700	1700	1700	0
349	20241210	152300	45957700	1700	1700	1700	1700	0
350	20241210	152200	45957700	1700	1700	1700	1700	0
351	20241210	152100	45957700	1700	1700	1700	1700	0
352	20241210	152000	45957700	1700	1700	1700	1700	0
353	20241210	151900	45957700	1700	1700	1700	1700	600
354	20241210	151800	44937700	1699	1699	1699	1699	5
355	20241210	151700	44929205	1699	1699	1699	1699	5
356	20241210	151600	44920710	1700	1700	1700	1700	15
357	20241210	151500	44895210	1700	1700	1700	1700	0
358	20241210	151400	44895210	1700	1700	1700	1700	0
359	20241210	151300	44895210	1700	1700	1700	1700	0
360	20241210	151200	44895210	1700	1699	1700	1699	19
361	20241210	151100	44862913	1700	1700	1700	1700	0
362	20241210	151000	44862913	1700	1703	1703	1700	1174
363	20241210	150900	42865644	1705	1705	1705	1705	15
364	20241210	150800	42840069	1708	1708	1708	1708	0
365	20241210	150700	42840069	1708	1708	1708	1708	0
366	20241210	150600	42840069	1708	1708	1708	1708	0
367	20241210	150500	42840069	1708	1708	1708	1708	0
368	20241210	150400	42840069	1708	1708	1708	1708	0
369	20241210	150300	42840069	1708	1708	1708	1708	0
370	20241210	150200	42840069	1708	1708	1708	1708	0
371	20241210	150100	42840069	1708	1708	1708	1708	0
372	20241210	150000	42840069	1708	1708	1708	1708	5
373	20241210	145900	42831529	1708	1708	1708	1708	0
374	20241210	145800	42831529	1708	1708	1708	1708	0
375	20241210	145700	42831529	1708	1708	1708	1708	15
376	20241210	145600	42805909	1708	1708	1708	1708	17
377	20241210	145500	42776873	1708	1703	1708	1703	1156
378	20241210	145400	40803572	1702	1702	1702	1702	0
379	20241210	145300	40803572	1702	1702	1702	1702	0
380	20241210	145200	40803572	1702	1702	1702	1702	0
381	20241210	145100	40803572	1702	1702	1702	1702	0
382	20241210	145000	40803572	1702	1702	1702	1702	5016
383	20241210	144900	32266340	1702	1702	1702	1702	0
384	20241210	144800	32266340	1702	1702	1702	1702	0
385	20241210	144700	32266340	1702	1702	1702	1702	326
386	20241210	144600	31711488	1700	1700	1700	1700	0
387	20241210	144500	31711488	1700	1700	1700	1700	0
388	20241210	144400	31711488	1700	1700	1700	1700	4
389	20241210	144300	31704688	1700	1700	1700	1700	0
390	20241210	144200	31704688	1700	1700	1700	1700	24
391	20241210	144100	31663888	1700	1700	1700	1700	0
392	20241210	144000	31663888	1700	1700	1700	1700	0
393	20241210	143900	31663888	1700	1700	1700	1700	0
394	20241210	143800	31663888	1700	1700	1700	1700	0
395	20241210	143700	31663888	1700	1700	1700	1700	0
396	20241210	143600	31663888	1700	1700	1700	1700	235
397	20241210	143500	31264388	1699	1699	1699	1699	0
398	20241210	143400	31264388	1699	1699	1699	1699	0
399	20241210	143300	31264388	1699	1699	1699	1699	0
400	20241210	143200	31264388	1699	1699	1699	1699	0
401	20241210	143100	31264388	1699	1699	1699	1699	36
402	20241210	143000	31203224	1699	1697	1699	1692	137
403	20241210	142900	30970765	1697	1697	1697	1697	141
404	20241210	142800	30731488	1696	1696	1696	1696	0
405	20241210	142700	30731488	1696	1696	1696	1696	0
406	20241210	142600	30731488	1696	1696	1696	1696	0
407	20241210	142500	30731488	1696	1696	1696	1696	0
408	20241210	142400	30731488	1696	1696	1696	1696	0
409	20241210	142300	30731488	1696	1696	1696	1696	52
410	20241210	142200	30643296	1696	1696	1696	1696	0
411	20241210	142100	30643296	1696	1696	1696	1696	0
412	20241210	142000	30643296	1696	1696	1696	1696	0
413	20241210	141900	30643296	1696	1696	1696	1696	0
414	20241210	141800	30643296	1696	1695	1696	1695	2300
415	20241210	141700	26742497	1696	1696	1696	1696	0
416	20241210	141600	26742497	1696	1696	1696	1696	0
417	20241210	141500	26742497	1696	1696	1696	1696	0
418	20241210	141400	26742497	1696	1696	1696	1696	0
419	20241210	141300	26742497	1696	1696	1696	1696	0
420	20241210	141200	26742497	1696	1696	1696	1696	0
421	20241210	141100	26742497	1696	1696	1696	1696	0
422	20241210	141000	26742497	1696	1696	1696	1696	0
423	20241210	140900	26742497	1696	1696	1696	1696	0
424	20241210	140800	26742497	1696	1696	1696	1696	0
425	20241210	140700	26742497	1696	1696	1696	1696	0
426	20241210	140600	26742497	1696	1696	1696	1696	0
427	20241210	140500	26742497	1696	1696	1696	1696	0
428	20241210	140400	26742497	1696	1696	1696	1696	0
429	20241210	140300	26742497	1696	1696	1696	1696	0
430	20241210	140200	26742497	1696	1696	1696	1696	295
431	20241210	140100	26242177	1696	1696	1696	1696	0
432	20241210	140000	26242177	1696	1696	1696	1696	0
433	20241210	135900	26242177	1696	1696	1696	1696	0
434	20241210	135800	26242177	1696	1696	1696	1696	0
435	20241210	135700	26242177	1696	1695	1696	1695	296
436	20241210	135600	25740163	1692	1692	1692	1692	0
437	20241210	135500	25740163	1692	1692	1692	1692	0
438	20241210	135400	25740163	1692	1692	1692	1692	0
439	20241210	135300	25740163	1692	1692	1692	1692	0
440	20241210	135200	25740163	1692	1692	1692	1692	0
441	20241210	135100	25740163	1692	1692	1692	1692	0
442	20241210	135000	25740163	1692	1692	1692	1692	0
443	20241210	134900	25740163	1692	1692	1692	1692	0
444	20241210	134800	25740163	1692	1692	1692	1692	0
445	20241210	134700	25740163	1692	1692	1692	1692	0
446	20241210	134600	25740163	1692	1692	1692	1692	0
447	20241210	134500	25740163	1692	1692	1692	1692	0
448	20241210	134400	25740163	1692	1692	1692	1692	0
449	20241210	134300	25740163	1692	1692	1692	1692	0
450	20241210	134200	25740163	1692	1692	1692	1692	0
451	20241210	134100	25740163	1692	1692	1692	1692	0
452	20241210	134000	25740163	1692	1692	1692	1692	0
453	20241210	133900	25740163	1692	1692	1692	1692	0
454	20241210	133800	25740163	1692	1692	1692	1692	0
455	20241210	133700	25740163	1692	1692	1692	1692	0
456	20241210	133600	25740163	1692	1692	1692	1692	0
457	20241210	133500	25740163	1692	1692	1692	1692	0
458	20241210	133400	25740163	1692	1692	1692	1692	0
459	20241210	133300	25740163	1692	1692	1692	1692	0
460	20241210	133200	25740163	1692	1692	1692	1692	1000
461	20241210	133100	24048163	1692	1692	1692	1692	0
462	20241210	133000	24048163	1692	1692	1692	1692	0
463	20241210	132900	24048163	1692	1692	1692	1692	4
464	20241210	132800	24041395	1692	1692	1692	1692	0
465	20241210	132700	24041395	1692	1692	1692	1692	0
466	20241210	132600	24041395	1692	1692	1692	1692	0
467	20241210	132500	24041395	1692	1692	1692	1692	47
468	20241210	132400	23961871	1695	1695	1695	1695	0
469	20241210	132300	23961871	1695	1695	1695	1695	0
470	20241210	132200	23961871	1695	1695	1695	1695	0
471	20241210	132100	23961871	1695	1695	1695	1695	0
472	20241210	132000	23961871	1695	1695	1695	1695	5000
473	20241210	131900	15486871	1695	1695	1695	1695	0
474	20241210	131800	15486871	1695	1695	1695	1695	0
475	20241210	131700	15486871	1695	1695	1695	1695	0
476	20241210	131600	15486871	1695	1695	1695	1695	0
477	20241210	131500	15486871	1695	1695	1695	1695	1000
478	20241210	131400	13791871	1695	1695	1695	1695	0
479	20241210	131300	13791871	1695	1695	1695	1695	0
480	20241210	131200	13791871	1695	1695	1695	1695	0
481	20241210	131100	13791871	1695	1695	1695	1695	187
482	20241210	131000	13474906	1696	1696	1696	1696	0
483	20241210	130900	13474906	1696	1696	1696	1696	0
484	20241210	130800	13474906	1696	1696	1696	1696	13
485	20241210	130700	13452858	1696	1696	1696	1696	0
486	20241210	130600	13452858	1696	1696	1696	1696	0
487	20241210	130500	13452858	1696	1696	1696	1696	0
488	20241210	130400	13452858	1696	1696	1696	1696	0
489	20241210	130300	13452858	1696	1696	1696	1696	0
490	20241210	130200	13452858	1696	1696	1696	1696	1036
491	20241210	130100	11695802	1697	1697	1697	1697	0
492	20241210	130000	11695802	1697	1697	1697	1697	0
493	20241210	125900	11695802	1697	1697	1697	1697	0
494	20241210	125800	11695802	1697	1697	1697	1697	0
495	20241210	125700	11695802	1697	1697	1697	1697	0
496	20241210	125600	11695802	1697	1697	1697	1697	0
497	20241210	125500	11695802	1697	1697	1697	1697	0
498	20241210	125400	11695802	1697	1697	1697	1697	0
499	20241210	125300	11695802	1697	1697	1697	1697	0
500	20241210	125200	11695802	1697	1697	1697	1697	0
501	20241210	125100	11695802	1697	1697	1697	1697	0
502	20241210	125000	11695802	1697	1697	1697	1697	0
503	20241210	124900	11695802	1697	1697	1697	1697	0
504	20241210	124800	11695802	1697	1697	1697	1697	0
505	20241210	124700	11695802	1697	1697	1697	1697	0
506	20241210	124600	11695802	1697	1697	1697	1697	0
507	20241210	124500	11695802	1697	1697	1697	1697	0
508	20241210	124400	11695802	1697	1697	1697	1697	0
509	20241210	124300	11695802	1697	1697	1697	1697	0
510	20241210	124200	11695802	1697	1697	1697	1697	0
511	20241210	124100	11695802	1697	1697	1697	1697	0
512	20241210	124000	11695802	1697	1697	1697	1697	0
513	20241210	123900	11695802	1697	1697	1697	1697	0
514	20241210	123800	11695802	1697	1697	1697	1697	0
515	20241210	123700	11695802	1697	1697	1697	1697	0
516	20241210	123600	11695802	1697	1697	1697	1697	0
517	20241210	123500	11695802	1697	1697	1697	1697	0
518	20241210	123400	11695802	1697	1697	1697	1697	0
519	20241210	123300	11695802	1697	1697	1697	1697	0
520	20241210	123200	11695802	1697	1697	1697	1697	0
521	20241210	123100	11695802	1697	1697	1697	1697	0
522	20241210	123000	11695802	1697	1697	1697	1697	0
523	20241210	122900	11695802	1697	1696	1697	1696	35
524	20241210	122800	11636408	1697	1697	1697	1697	0
525	20241210	122700	11636408	1697	1697	1697	1697	0
526	20241210	122600	11636408	1697	1697	1697	1697	0
527	20241210	122500	11636408	1697	1697	1697	1697	0
528	20241210	122400	11636408	1697	1697	1697	1697	0
529	20241210	122300	11636408	1697	1697	1697	1697	0
530	20241210	122200	11636408	1697	1697	1697	1697	0
531	20241210	122100	11636408	1697	1697	1697	1697	5
532	20241210	122000	11627923	1697	1697	1697	1697	0
533	20241210	121900	11627923	1697	1697	1697	1697	0
534	20241210	121800	11627923	1697	1697	1697	1697	0
535	20241210	121700	11627923	1697	1697	1697	1697	0
536	20241210	121600	11627923	1697	1697	1697	1697	0
537	20241210	121500	11627923	1697	1697	1697	1697	0
538	20241210	121400	11627923	1697	1697	1697	1697	0
539	20241210	121300	11627923	1697	1697	1697	1697	0
540	20241210	121200	11627923	1697	1697	1697	1697	0
541	20241210	121100	11627923	1697	1697	1697	1697	0
542	20241210	121000	11627923	1697	1697	1697	1697	0
543	20241210	120900	11627923	1697	1697	1697	1697	0
544	20241210	120800	11627923	1697	1697	1697	1697	0
545	20241210	120700	11627923	1697	1697	1697	1697	0
546	20241210	120600	11627923	1697	1697	1697	1697	0
547	20241210	120500	11627923	1697	1697	1697	1697	0
548	20241210	120400	11627923	1697	1697	1697	1697	0
549	20241210	120300	11627923	1697	1697	1697	1697	0
550	20241210	120200	11627923	1697	1697	1697	1697	0
551	20241210	120100	11627923	1697	1697	1697	1697	0
552	20241210	120000	11627923	1697	1697	1697	1695	770
553	20241210	115900	10321243	1697	1697	1697	1697	0
554	20241210	115800	10321243	1697	1697	1697	1697	0
555	20241210	115700	10321243	1697	1697	1697	1697	0
556	20241210	115600	10321243	1697	1697	1697	1697	0
557	20241210	115500	10321243	1697	1697	1697	1697	0
558	20241210	115400	10321243	1697	1697	1697	1697	0
559	20241210	115300	10321243	1697	1697	1697	1697	0
560	20241210	115200	10321243	1697	1697	1697	1697	0
561	20241210	115100	10321243	1697	1697	1697	1697	0
562	20241210	115000	10321243	1697	1697	1697	1697	0
563	20241210	114900	10321243	1697	1697	1697	1697	0
564	20241210	114800	10321243	1697	1697	1697	1697	0
565	20241210	114700	10321243	1697	1697	1697	1697	0
566	20241210	114600	10321243	1697	1697	1697	1697	0
567	20241210	114500	10321243	1697	1697	1697	1697	0
568	20241210	114400	10321243	1697	1697	1697	1697	0
569	20241210	114300	10321243	1697	1697	1697	1697	0
570	20241210	114200	10321243	1697	1697	1697	1697	0
571	20241210	114100	10321243	1697	1697	1697	1697	91
572	20241210	114000	10166816	1697	1697	1697	1697	0
573	20241210	113900	10166816	1697	1697	1697	1697	0
574	20241210	113800	10166816	1697	1697	1697	1697	0
575	20241210	113700	10166816	1697	1697	1697	1697	49
576	20241210	113600	10083663	1697	1697	1697	1697	0
577	20241210	113500	10083663	1697	1697	1697	1697	50
578	20241210	113400	9998813	1697	1697	1697	1697	0
579	20241210	113300	9998813	1697	1697	1697	1697	0
580	20241210	113200	9998813	1697	1697	1697	1697	0
581	20241210	113100	9998813	1697	1697	1697	1697	425
582	20241210	113000	9277588	1692	1692	1692	1692	0
583	20241210	112900	9277588	1692	1692	1692	1692	0
584	20241210	112800	9277588	1692	1692	1692	1692	0
585	20241210	112700	9277588	1692	1692	1692	1692	0
586	20241210	112600	9277588	1692	1692	1692	1692	0
587	20241210	112500	9277588	1692	1692	1692	1692	0
588	20241210	112400	9277588	1692	1692	1692	1692	0
589	20241210	112300	9277588	1692	1692	1692	1692	0
590	20241210	112200	9277588	1692	1692	1692	1692	0
591	20241210	112100	9277588	1692	1692	1692	1692	0
592	20241210	112000	9277588	1692	1692	1692	1692	0
593	20241210	111900	9277588	1692	1692	1692	1692	0
594	20241210	111800	9277588	1692	1692	1692	1692	0
595	20241210	111700	9277588	1692	1692	1692	1692	0
596	20241210	111600	9277588	1692	1692	1692	1692	0
597	20241210	111500	9277588	1692	1692	1692	1692	0
598	20241210	111400	9277588	1692	1692	1692	1692	0
599	20241210	111300	9277588	1692	1692	1692	1692	0
600	20241210	111200	9277588	1692	1692	1692	1692	0
601	20241210	111100	9277588	1692	1692	1692	1692	0
602	20241210	111000	9277588	1692	1692	1692	1692	0
603	20241210	110900	9277588	1692	1692	1692	1692	0
604	20241210	110800	9277588	1692	1692	1692	1692	0
605	20241210	110700	9277588	1692	1692	1692	1692	0
606	20241210	110600	9277588	1692	1692	1692	1692	0
607	20241210	110500	9277588	1692	1692	1692	1692	0
608	20241210	110400	9277588	1692	1692	1692	1692	0
609	20241210	110300	9277588	1692	1692	1692	1692	0
610	20241210	110200	9277588	1692	1692	1692	1692	0
611	20241210	110100	9277588	1692	1692	1692	1692	0
612	20241210	110000	9277588	1692	1692	1692	1692	0
613	20241210	105900	9277588	1692	1692	1692	1692	0
614	20241210	105800	9277588	1692	1692	1692	1692	0
615	20241210	105700	9277588	1692	1692	1692	1692	0
616	20241210	105600	9277588	1692	1692	1692	1692	0
617	20241210	105500	9277588	1692	1692	1692	1692	0
618	20241210	105400	9277588	1692	1692	1692	1692	0
619	20241210	105300	9277588	1692	1692	1692	1692	0
620	20241210	105200	9277588	1692	1692	1692	1692	0
621	20241210	105100	9277588	1692	1692	1692	1692	0
622	20241210	105000	9277588	1692	1692	1692	1692	0
623	20241210	104900	9277588	1692	1692	1692	1692	0
624	20241210	104800	9277588	1692	1692	1692	1692	0
625	20241210	104700	9277588	1692	1692	1692	1692	0
626	20241210	104600	9277588	1692	1692	1692	1692	0
627	20241210	104500	9277588	1692	1692	1692	1692	0
628	20241210	104400	9277588	1692	1692	1692	1692	0
629	20241210	104300	9277588	1692	1692	1692	1692	0
630	20241210	104200	9277588	1692	1692	1692	1692	0
631	20241210	104100	9277588	1692	1692	1692	1692	0
632	20241210	104000	9277588	1692	1692	1692	1692	0
633	20241210	103900	9277588	1692	1692	1692	1692	0
634	20241210	103800	9277588	1692	1692	1692	1692	0
635	20241210	103700	9277588	1692	1692	1692	1692	0
636	20241210	103600	9277588	1692	1692	1692	1692	0
637	20241210	103500	9277588	1692	1692	1692	1692	0
638	20241210	103400	9277588	1692	1692	1692	1692	0
639	20241210	103300	9277588	1692	1692	1692	1692	0
640	20241210	103200	9277588	1692	1692	1692	1692	0
641	20241210	103100	9277588	1692	1692	1692	1692	573
642	20241210	103000	8308072	1697	1697	1697	1697	0
643	20241210	102900	8308072	1697	1697	1697	1697	0
644	20241210	102800	8308072	1697	1697	1697	1697	0
645	20241210	102700	8308072	1697	1697	1697	1697	5
646	20241210	102600	8299587	1697	1697	1697	1697	0
647	20241210	102500	8299587	1697	1697	1697	1697	0
648	20241210	102400	8299587	1697	1697	1697	1697	0
649	20241210	102300	8299587	1697	1697	1697	1697	400
650	20241210	102200	7620787	1692	1692	1692	1692	0
651	20241210	102100	7620787	1692	1692	1692	1692	1
652	20241210	102000	7619095	1697	1696	1697	1696	23
653	20241210	101900	7580079	1697	1697	1697	1697	0
654	20241210	101800	7580079	1697	1695	1697	1695	200
655	20241210	101700	7240703	1695	1695	1695	1695	1
656	20241210	101600	7239008	1692	1692	1692	1692	0
657	20241210	101500	7239008	1692	1692	1692	1692	0
658	20241210	101400	7239008	1692	1692	1692	1692	0
659	20241210	101300	7239008	1692	1692	1692	1692	0
660	20241210	101200	7239008	1692	1692	1692	1692	0
661	20241210	101100	7239008	1692	1692	1692	1692	0
662	20241210	101000	7239008	1692	1692	1692	1692	15
663	20241210	100900	7213628	1692	1692	1692	1692	0
664	20241210	100800	7213628	1692	1692	1692	1692	99
665	20241210	100700	7046120	1692	1692	1692	1692	0
666	20241210	100600	7046120	1692	1692	1692	1692	8
667	20241210	100500	7032584	1692	1689	1692	1689	161
668	20241210	100400	6760324	1688	1688	1688	1688	1067
669	20241210	100300	4959228	1687	1687	1687	1687	0
670	20241210	100200	4959228	1687	1687	1687	1687	20
671	20241210	100100	4925488	1681	1681	1681	1681	0
672	20241210	100000	4925488	1681	1681	1681	1681	0
673	20241210	095900	4925488	1681	1681	1681	1681	0
674	20241210	095800	4925488	1681	1681	1681	1681	119
675	20241210	095700	4725449	1681	1681	1681	1681	0
676	20241210	095600	4725449	1681	1681	1681	1681	0
677	20241210	095500	4725449	1681	1681	1681	1681	18
678	20241210	095400	4695191	1681	1681	1681	1681	0
679	20241210	095300	4695191	1681	1681	1681	1681	0
680	20241210	095200	4695191	1681	1681	1681	1681	0
681	20241210	095100	4695191	1681	1681	1681	1681	0
682	20241210	095000	4695191	1681	1681	1681	1681	0
683	20241210	094900	4695191	1681	1681	1681	1681	0
684	20241210	094800	4695191	1681	1681	1681	1681	0
685	20241210	094700	4695191	1681	1681	1681	1681	0
686	20241210	094600	4695191	1681	1681	1681	1681	0
687	20241210	094500	4695191	1681	1681	1681	1681	0
688	20241210	094400	4695191	1681	1681	1681	1681	0
689	20241210	094300	4695191	1681	1681	1681	1680	629
690	20241210	094200	3638287	1681	1681	1681	1681	13
691	20241210	094100	3616434	1681	1681	1681	1681	0
692	20241210	094000	3616434	1681	1678	1681	1678	50
693	20241210	093900	3532525	1678	1677	1678	1677	94
694	20241210	093800	3374805	1677	1677	1677	1677	0
695	20241210	093700	3374805	1677	1677	1677	1677	1
696	20241210	093600	3373128	1670	1670	1670	1670	0
697	20241210	093500	3373128	1670	1670	1670	1670	0
698	20241210	093400	3373128	1670	1670	1670	1670	0
699	20241210	093300	3373128	1670	1670	1670	1670	0
700	20241210	093200	3373128	1670	1670	1670	1670	0
701	20241210	093100	3373128	1670	1670	1670	1670	0
702	20241210	093000	3373128	1670	1670	1670	1670	0
703	20241210	092900	3373128	1670	1670	1670	1670	40
704	20241210	092800	3306328	1670	1670	1670	1670	0
705	20241210	092700	3306328	1670	1670	1670	1670	141
706	20241210	092600	3070858	1671	1671	1671	1671	0
707	20241210	092500	3070858	1671	1671	1671	1671	0
708	20241210	092400	3070858	1671	1671	1671	1671	0
709	20241210	092300	3070858	1671	1671	1671	1671	15
710	20241210	092200	3045793	1689	1689	1689	1689	0
711	20241210	092100	3045793	1689	1689	1689	1689	0
712	20241210	092000	3045793	1689	1689	1692	1685	132
713	20241210	091900	2822970	1691	1691	1691	1691	0
714	20241210	091800	2822970	1691	1691	1691	1691	0
715	20241210	091700	2822970	1691	1691	1691	1691	0
716	20241210	091600	2822970	1691	1691	1691	1691	1
717	20241210	091500	2821279	1688	1688	1688	1688	0
718	20241210	091400	2821279	1688	1688	1688	1688	0
719	20241210	091300	2821279	1688	1688	1688	1688	110
720	20241210	091200	2635599	1692	1688	1692	1688	995
721	20241210	091100	955910	1688	1689	1689	1688	250
722	20241210	091000	533710	1660	1689	1689	1660	11
723	20241210	090900	515421	1689	1689	1689	1689	0
724	20241210	090800	515421	1689	1688	1689	1688	72
725	20241210	090700	393883	1659	1659	1659	1659	88
726	20241210	090600	247891	1659	1659	1659	1659	0
727	20241210	090500	247891	1659	1659	1659	1659	5
728	20241210	090400	239596	1659	1691	1691	1659	10
729	20241210	090300	222718	1691	1691	1691	1691	5
730	20241210	090200	214263	1611	1611	1611	1611	0
731	20241210	090100	214263	1611	1611	1611	1611	0
732	20241210	090000	214263	1611	1611	1611	1611	133