KissMeData/088910/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	200200	81585074	1871	1871	1871	1871	200
3	20241210	200100	81585074	1871	1871	1871	1871	0
4	20241210	200000	81585074	1871	1871	1871	1871	0
5	20241210	195900	81585074	1871	1871	1871	1871	0
6	20241210	195800	81585074	1871	1871	1871	1871	0
7	20241210	195700	81585074	1871	1871	1871	1871	0
8	20241210	195600	81585074	1871	1871	1871	1871	0
9	20241210	195500	81585074	1871	1871	1871	1871	0
10	20241210	195400	81585074	1871	1871	1871	1871	0
11	20241210	195300	81585074	1871	1871	1871	1871	0
12	20241210	195200	81585074	1871	1871	1871	1871	0
13	20241210	195100	81585074	1871	1871	1871	1871	0
14	20241210	195000	81585074	1871	1871	1871	1871	0
15	20241210	194900	81585074	1871	1871	1871	1871	0
16	20241210	194800	81585074	1871	1871	1871	1871	0
17	20241210	194700	81585074	1871	1871	1871	1871	0
18	20241210	194600	81585074	1871	1871	1871	1871	0
19	20241210	194500	81585074	1871	1871	1871	1871	0
20	20241210	194400	81585074	1871	1871	1871	1871	0
21	20241210	194300	81585074	1871	1871	1871	1871	0
22	20241210	194200	81585074	1871	1871	1871	1871	0
23	20241210	194100	81585074	1871	1871	1871	1871	0
24	20241210	194000	81585074	1871	1871	1871	1871	0
25	20241210	193900	81585074	1871	1871	1871	1871	0
26	20241210	193800	81585074	1871	1871	1871	1871	0
27	20241210	193700	81585074	1871	1871	1871	1871	0
28	20241210	193600	81585074	1871	1871	1871	1871	0
29	20241210	193500	81585074	1871	1871	1871	1871	0
30	20241210	193400	81585074	1871	1871	1871	1871	0
31	20241210	193300	81585074	1871	1871	1871	1871	0
32	20241210	193200	81585074	1871	1871	1871	1871	200
33	20241210	193100	81585074	1871	1871	1871	1871	0
34	20241210	193000	81585074	1871	1871	1871	1871	0
35	20241210	192900	81585074	1871	1871	1871	1871	0
36	20241210	192800	81585074	1871	1871	1871	1871	0
37	20241210	192700	81585074	1871	1871	1871	1871	0
38	20241210	192600	81585074	1871	1871	1871	1871	0
39	20241210	192500	81585074	1871	1871	1871	1871	0
40	20241210	192400	81585074	1871	1871	1871	1871	0
41	20241210	192300	81585074	1871	1871	1871	1871	0
42	20241210	192200	81585074	1871	1871	1871	1871	0
43	20241210	192100	81585074	1871	1871	1871	1871	0
44	20241210	192000	81585074	1871	1871	1871	1871	0
45	20241210	191900	81585074	1871	1871	1871	1871	0
46	20241210	191800	81585074	1871	1871	1871	1871	0
47	20241210	191700	81585074	1871	1871	1871	1871	0
48	20241210	191600	81585074	1871	1871	1871	1871	0
49	20241210	191500	81585074	1871	1871	1871	1871	0
50	20241210	191400	81585074	1871	1871	1871	1871	0
51	20241210	191300	81585074	1871	1871	1871	1871	0
52	20241210	191200	81585074	1871	1871	1871	1871	0
53	20241210	191100	81585074	1871	1871	1871	1871	0
54	20241210	191000	81585074	1871	1871	1871	1871	0
55	20241210	190900	81585074	1871	1871	1871	1871	0
56	20241210	190800	81585074	1871	1871	1871	1871	0
57	20241210	190700	81585074	1871	1871	1871	1871	0
58	20241210	190600	81585074	1871	1871	1871	1871	0
59	20241210	190500	81585074	1871	1871	1871	1871	0
60	20241210	190400	81585074	1871	1871	1871	1871	0
61	20241210	190300	81585074	1871	1871	1871	1871	0
62	20241210	190200	81585074	1871	1871	1871	1871	200
63	20241210	190100	81585074	1871	1871	1871	1871	0
64	20241210	190000	81585074	1871	1871	1871	1871	0
65	20241210	185900	81585074	1871	1871	1871	1871	0
66	20241210	185800	81585074	1871	1871	1871	1871	0
67	20241210	185700	81585074	1871	1871	1871	1871	0
68	20241210	185600	81585074	1871	1871	1871	1871	0
69	20241210	185500	81585074	1871	1871	1871	1871	0
70	20241210	185400	81585074	1871	1871	1871	1871	0
71	20241210	185300	81585074	1871	1871	1871	1871	0
72	20241210	185200	81585074	1871	1871	1871	1871	0
73	20241210	185100	81585074	1871	1871	1871	1871	0
74	20241210	185000	81585074	1871	1871	1871	1871	0
75	20241210	184900	81585074	1871	1871	1871	1871	0
76	20241210	184800	81585074	1871	1871	1871	1871	0
77	20241210	184700	81585074	1871	1871	1871	1871	0
78	20241210	184600	81585074	1871	1871	1871	1871	0
79	20241210	184500	81585074	1871	1871	1871	1871	0
80	20241210	184400	81585074	1871	1871	1871	1871	0
81	20241210	184300	81585074	1871	1871	1871	1871	0
82	20241210	184200	81585074	1871	1871	1871	1871	0
83	20241210	184100	81585074	1871	1871	1871	1871	0
84	20241210	184000	81585074	1871	1871	1871	1871	0
85	20241210	183900	81585074	1871	1871	1871	1871	0
86	20241210	183800	81585074	1871	1871	1871	1871	0
87	20241210	183700	81585074	1871	1871	1871	1871	0
88	20241210	183600	81585074	1871	1871	1871	1871	0
89	20241210	183500	81585074	1871	1871	1871	1871	0
90	20241210	183400	81585074	1871	1871	1871	1871	0
91	20241210	183300	81585074	1871	1871	1871	1871	0
92	20241210	183200	81585074	1871	1871	1871	1871	200
93	20241210	183100	81585074	1871	1871	1871	1871	0
94	20241210	183000	81585074	1871	1871	1871	1871	0
95	20241210	182900	81585074	1871	1871	1871	1871	0
96	20241210	182800	81585074	1871	1871	1871	1871	0
97	20241210	182700	81585074	1871	1871	1871	1871	0
98	20241210	182600	81585074	1871	1871	1871	1871	0
99	20241210	182500	81585074	1871	1871	1871	1871	0
100	20241210	182400	81585074	1871	1871	1871	1871	0
101	20241210	182300	81585074	1871	1871	1871	1871	0
102	20241210	182200	81585074	1871	1871	1871	1871	0
103	20241210	182100	81585074	1871	1871	1871	1871	0
104	20241210	182000	81585074	1871	1871	1871	1871	0
105	20241210	181900	81585074	1871	1871	1871	1871	0
106	20241210	181800	81585074	1871	1871	1871	1871	0
107	20241210	181700	81585074	1871	1871	1871	1871	0
108	20241210	181600	81585074	1871	1871	1871	1871	0
109	20241210	181500	81585074	1871	1871	1871	1871	0
110	20241210	181400	81585074	1871	1871	1871	1871	0
111	20241210	181300	81585074	1871	1871	1871	1871	0
112	20241210	181200	81585074	1871	1871	1871	1871	0
113	20241210	181100	81585074	1871	1871	1871	1871	0
114	20241210	181000	81585074	1871	1871	1871	1871	0
115	20241210	180900	81585074	1871	1871	1871	1871	0
116	20241210	180800	81585074	1871	1871	1871	1871	0
117	20241210	180700	81585074	1871	1871	1871	1871	0
118	20241210	180600	81585074	1871	1871	1871	1871	0
119	20241210	180500	81585074	1871	1871	1871	1871	0
120	20241210	180400	81585074	1871	1871	1871	1871	0
121	20241210	180300	81585074	1871	1871	1871	1871	0
122	20241210	180200	81585074	1871	1871	1871	1871	200
123	20241210	180100	81585074	1871	1871	1871	1871	0
124	20241210	180000	81585074	1871	1871	1871	1871	0
125	20241210	175900	81585074	1871	1871	1871	1871	0
126	20241210	175800	81585074	1871	1871	1871	1871	0
127	20241210	175700	81585074	1871	1871	1871	1871	0
128	20241210	175600	81585074	1871	1871	1871	1871	0
129	20241210	175500	81585074	1871	1871	1871	1871	0
130	20241210	175400	81585074	1871	1871	1871	1871	0
131	20241210	175300	81585074	1871	1871	1871	1871	0
132	20241210	175200	81585074	1871	1871	1871	1871	0
133	20241210	175100	81585074	1871	1871	1871	1871	0
134	20241210	175000	81585074	1871	1871	1871	1871	0
135	20241210	174900	81585074	1871	1871	1871	1871	0
136	20241210	174800	81585074	1871	1871	1871	1871	0
137	20241210	174700	81585074	1871	1871	1871	1871	0
138	20241210	174600	81585074	1871	1871	1871	1871	0
139	20241210	174500	81585074	1871	1871	1871	1871	0
140	20241210	174400	81585074	1871	1871	1871	1871	0
141	20241210	174300	81585074	1871	1871	1871	1871	0
142	20241210	174200	81585074	1871	1871	1871	1871	0
143	20241210	174100	81585074	1871	1871	1871	1871	0
144	20241210	174000	81585074	1871	1871	1871	1871	0
145	20241210	173900	81585074	1871	1871	1871	1871	0
146	20241210	173800	81585074	1871	1871	1871	1871	0
147	20241210	173700	81585074	1871	1871	1871	1871	0
148	20241210	173600	81585074	1871	1871	1871	1871	0
149	20241210	173500	81585074	1871	1871	1871	1871	0
150	20241210	173400	81585074	1871	1871	1871	1871	0
151	20241210	173300	81585074	1871	1871	1871	1871	0
152	20241210	173200	81585074	1871	1871	1871	1871	200
153	20241210	173100	81585074	1871	1871	1871	1871	0
154	20241210	173000	81585074	1871	1871	1871	1871	0
155	20241210	172900	81585074	1871	1871	1871	1871	0
156	20241210	172800	81585074	1871	1871	1871	1871	0
157	20241210	172700	81585074	1871	1871	1871	1871	0
158	20241210	172600	81585074	1871	1871	1871	1871	0
159	20241210	172500	81585074	1871	1871	1871	1871	0
160	20241210	172400	81585074	1871	1871	1871	1871	0
161	20241210	172300	81585074	1871	1871	1871	1871	0
162	20241210	172200	81585074	1871	1871	1871	1871	0
163	20241210	172100	81585074	1871	1871	1871	1871	0
164	20241210	172000	81585074	1871	1871	1871	1871	0
165	20241210	171900	81585074	1871	1871	1871	1871	0
166	20241210	171800	81585074	1871	1871	1871	1871	0
167	20241210	171700	81585074	1871	1871	1871	1871	0
168	20241210	171600	81585074	1871	1871	1871	1871	0
169	20241210	171500	81585074	1871	1871	1871	1871	0
170	20241210	171400	81585074	1871	1871	1871	1871	0
171	20241210	171300	81585074	1871	1871	1871	1871	0
172	20241210	171200	81585074	1871	1871	1871	1871	0
173	20241210	171100	81585074	1871	1871	1871	1871	0
174	20241210	171000	81585074	1871	1871	1871	1871	0
175	20241210	170900	81585074	1871	1871	1871	1871	0
176	20241210	170800	81585074	1871	1871	1871	1871	0
177	20241210	170700	81585074	1871	1871	1871	1871	0
178	20241210	170600	81585074	1871	1871	1871	1871	0
179	20241210	170500	81585074	1871	1871	1871	1871	0
180	20241210	170400	81585074	1871	1871	1871	1871	0
181	20241210	170300	81585074	1871	1871	1871	1871	0
182	20241210	170200	81585074	1871	1871	1871	1871	200
183	20241210	170100	81585074	1871	1871	1871	1871	0
184	20241210	170000	81585074	1871	1871	1871	1871	0
185	20241210	165900	81585074	1871	1871	1871	1871	0
186	20241210	165800	81585074	1871	1871	1871	1871	0
187	20241210	165700	81585074	1871	1871	1871	1871	0
188	20241210	165600	81585074	1871	1871	1871	1871	0
189	20241210	165500	81585074	1871	1871	1871	1871	0
190	20241210	165400	81585074	1871	1871	1871	1871	0
191	20241210	165300	81585074	1871	1871	1871	1871	0
192	20241210	165200	81585074	1871	1871	1871	1871	0
193	20241210	165100	81585074	1871	1871	1871	1871	0
194	20241210	165000	81585074	1871	1871	1871	1871	0
195	20241210	164900	81585074	1871	1871	1871	1871	0
196	20241210	164800	81585074	1871	1871	1871	1871	0
197	20241210	164700	81585074	1871	1871	1871	1871	0
198	20241210	164600	81585074	1871	1871	1871	1871	0
199	20241210	164500	81585074	1871	1871	1871	1871	0
200	20241210	164400	81585074	1871	1871	1871	1871	0
201	20241210	164300	81585074	1871	1871	1871	1871	0
202	20241210	164200	81585074	1871	1871	1871	1871	0
203	20241210	164100	81585074	1871	1871	1871	1871	0
204	20241210	164000	81585074	1871	1871	1871	1871	0
205	20241210	163900	81585074	1871	1871	1871	1871	0
206	20241210	163800	81585074	1871	1871	1871	1871	0
207	20241210	163700	81585074	1871	1871	1871	1871	0
208	20241210	163600	81585074	1871	1871	1871	1871	0
209	20241210	163500	81585074	1871	1871	1871	1871	0
210	20241210	163400	81585074	1871	1871	1871	1871	0
211	20241210	163300	81585074	1871	1871	1871	1871	0
212	20241210	163200	81585074	1871	1871	1871	1871	200
213	20241210	163100	81585074	1871	1871	1871	1871	0
214	20241210	163000	81585074	1871	1871	1871	1871	0
215	20241210	162900	81585074	1871	1871	1871	1871	0
216	20241210	162800	81585074	1871	1871	1871	1871	0
217	20241210	162700	81585074	1871	1871	1871	1871	0
218	20241210	162600	81585074	1871	1871	1871	1871	0
219	20241210	162500	81585074	1871	1871	1871	1871	0
220	20241210	162400	81585074	1871	1871	1871	1871	0
221	20241210	162300	81585074	1871	1871	1871	1871	0
222	20241210	162200	81585074	1871	1871	1871	1871	0
223	20241210	162100	81585074	1871	1871	1871	1871	0
224	20241210	162000	81585074	1871	1871	1871	1871	0
225	20241210	161900	81585074	1871	1871	1871	1871	0
226	20241210	161800	81585074	1871	1871	1871	1871	0
227	20241210	161700	81585074	1871	1871	1871	1871	0
228	20241210	161600	81585074	1871	1871	1871	1871	0
229	20241210	161500	81585074	1871	1871	1871	1871	0
230	20241210	161400	81585074	1871	1871	1871	1871	0
231	20241210	161300	81585074	1871	1871	1871	1871	0
232	20241210	161200	81585074	1871	1871	1871	1871	0
233	20241210	161100	81585074	1871	1871	1871	1871	0
234	20241210	161000	81585074	1871	1871	1871	1871	0
235	20241210	160900	81585074	1871	1871	1871	1871	0
236	20241210	160800	81585074	1871	1871	1871	1871	0
237	20241210	160700	81585074	1871	1871	1871	1871	0
238	20241210	160600	81585074	1871	1871	1871	1871	0
239	20241210	160500	81585074	1871	1871	1871	1871	0
240	20241210	160400	81585074	1871	1871	1871	1871	0
241	20241210	160300	81585074	1871	1871	1871	1871	0
242	20241210	160200	81585074	1871	1871	1871	1871	200
243	20241210	160100	81585074	1871	1871	1871	1871	0
244	20241210	160000	81585074	1871	1871	1871	1871	0
245	20241210	155900	81585074	1871	1871	1871	1871	0
246	20241210	155800	81585074	1871	1871	1871	1871	0
247	20241210	155700	81585074	1871	1871	1871	1871	0
248	20241210	155600	81585074	1871	1871	1871	1871	0
249	20241210	155500	81585074	1871	1871	1871	1871	0
250	20241210	155400	81585074	1871	1871	1871	1871	0
251	20241210	155300	81585074	1871	1871	1871	1871	0
252	20241210	155200	81585074	1871	1871	1871	1871	0
253	20241210	155100	81585074	1871	1871	1871	1871	0
254	20241210	155000	81585074	1871	1871	1871	1871	0
255	20241210	154900	81585074	1871	1871	1871	1871	0
256	20241210	154800	81585074	1871	1871	1871	1871	0
257	20241210	154700	81585074	1871	1871	1871	1871	0
258	20241210	154600	81585074	1871	1871	1871	1871	0
259	20241210	154500	81585074	1871	1871	1871	1871	0
260	20241210	154400	81585074	1871	1871	1871	1871	0
261	20241210	154300	81585074	1871	1871	1871	1871	0
262	20241210	154200	81585074	1871	1871	1871	1871	0
263	20241210	154100	81585074	1871	1871	1871	1871	0
264	20241210	154000	81585074	1871	1871	1871	1871	0
265	20241210	153900	81585074	1871	1871	1871	1871	0
266	20241210	153800	81585074	1871	1871	1871	1871	0
267	20241210	153700	81585074	1871	1871	1871	1871	0
268	20241210	153600	81585074	1871	1871	1871	1871	0
269	20241210	153500	81585074	1871	1871	1871	1871	0
270	20241210	153400	81585074	1871	1871	1871	1871	0
271	20241210	153300	81585074	1871	1871	1871	1871	0
272	20241210	153200	81585074	1871	1871	1871	1871	200
273	20241210	153100	81585074	1871	1871	1871	1871	0
274	20241210	153000	81585074	1871	1871	1871	1871	200
275	20241210	152900	81210874	1871	1871	1871	1871	0
276	20241210	152800	81210874	1871	1871	1871	1871	0
277	20241210	152700	81210874	1871	1871	1871	1871	0
278	20241210	152600	81210874	1871	1871	1871	1871	0
279	20241210	152500	81210874	1871	1871	1871	1871	0
280	20241210	152400	81210874	1871	1871	1871	1871	0
281	20241210	152300	81210874	1871	1871	1871	1871	0
282	20241210	152200	81210874	1871	1871	1871	1871	0
283	20241210	152100	81210874	1871	1871	1871	1871	0
284	20241210	152000	81210874	1871	1871	1871	1871	0
285	20241210	151900	81210874	1871	1867	1871	1867	436
286	20241210	151800	80395988	1868	1868	1868	1868	0
287	20241210	151700	80395988	1868	1868	1868	1868	0
288	20241210	151600	80395988	1868	1868	1868	1868	0
289	20241210	151500	80395988	1868	1868	1868	1868	0
290	20241210	151400	80395988	1868	1868	1868	1868	0
291	20241210	151300	80395988	1868	1865	1868	1865	32
292	20241210	151200	80336221	1864	1864	1864	1864	270
293	20241210	151100	79832941	1868	1868	1868	1868	0
294	20241210	151000	79832941	1868	1868	1868	1868	0
295	20241210	150900	79832941	1868	1868	1868	1868	0
296	20241210	150800	79832941	1868	1868	1868	1868	0
297	20241210	150700	79832941	1868	1868	1868	1868	0
298	20241210	150600	79832941	1868	1868	1868	1868	0
299	20241210	150500	79832941	1868	1868	1868	1868	0
300	20241210	150400	79832941	1868	1868	1868	1868	0
301	20241210	150300	79832941	1868	1868	1868	1868	0
302	20241210	150200	79832941	1868	1868	1868	1868	0
303	20241210	150100	79832941	1868	1868	1868	1868	0
304	20241210	150000	79832941	1868	1868	1868	1868	0
305	20241210	145900	79832941	1868	1868	1868	1868	0
306	20241210	145800	79832941	1868	1868	1868	1864	3
307	20241210	145700	79827341	1864	1864	1864	1864	1
308	20241210	145600	79825477	1868	1868	1868	1868	0
309	20241210	145500	79825477	1868	1868	1868	1868	0
310	20241210	145400	79825477	1868	1868	1868	1868	0
311	20241210	145300	79825477	1868	1868	1868	1868	0
312	20241210	145200	79825477	1868	1868	1868	1868	1
313	20241210	145100	79823609	1864	1864	1868	1864	11
314	20241210	145000	79803085	1868	1864	1868	1864	8
315	20241210	144900	79788157	1868	1864	1868	1864	14
316	20241210	144800	79762033	1868	1864	1868	1864	6
317	20241210	144700	79750837	1867	1867	1867	1867	0
318	20241210	144600	79750837	1867	1867	1867	1867	0
319	20241210	144500	79750837	1867	1863	1867	1863	2
320	20241210	144400	79747107	1860	1860	1860	1860	0
321	20241210	144300	79747107	1860	1860	1860	1859	27
322	20241210	144200	79696902	1867	1867	1867	1867	0
323	20241210	144100	79696902	1867	1867	1867	1867	0
324	20241210	144000	79696902	1867	1863	1868	1863	8
325	20241210	143900	79681979	1863	1863	1863	1863	0
326	20241210	143800	79681979	1863	1863	1863	1863	0
327	20241210	143700	79681979	1863	1863	1863	1863	0
328	20241210	143600	79681979	1863	1863	1863	1863	0
329	20241210	143500	79681979	1863	1863	1863	1863	200
330	20241210	143400	79309379	1868	1868	1868	1868	0
331	20241210	143300	79309379	1868	1868	1868	1862	7
332	20241210	143200	79296321	1862	1862	1868	1862	106
333	20241210	143100	79098605	1864	1864	1864	1864	0
334	20241210	143000	79098605	1864	1864	1864	1864	0
335	20241210	142900	79098605	1864	1864	1864	1864	1
336	20241210	142800	79096741	1864	1862	1864	1862	214
337	20241210	142700	78697851	1864	1861	1864	1861	501
338	20241210	142600	77764066	1861	1861	1861	1861	0
339	20241210	142500	77764066	1861	1861	1861	1861	0
340	20241210	142400	77764066	1861	1861	1861	1861	0
341	20241210	142300	77764066	1861	1861	1861	1861	0
342	20241210	142200	77764066	1861	1861	1861	1861	82
343	20241210	142100	77611464	1862	1862	1862	1862	0
344	20241210	142000	77611464	1862	1862	1862	1862	2
345	20241210	141900	77607740	1862	1862	1862	1862	0
346	20241210	141800	77607740	1862	1862	1862	1862	0
347	20241210	141700	77607740	1862	1862	1862	1862	0
348	20241210	141600	77607740	1862	1862	1862	1862	500
349	20241210	141500	76676740	1861	1856	1861	1855	438
350	20241210	141400	75863540	1858	1856	1860	1856	14
351	20241210	141300	75837530	1860	1856	1860	1856	10
352	20241210	141200	75818951	1860	1856	1860	1856	14
353	20241210	141100	75792944	1860	1856	1860	1856	12
354	20241210	141000	75770648	1860	1856	1860	1856	14
355	20241210	140900	75744639	1860	1856	1860	1856	518
356	20241210	140800	74781450	1858	1856	1858	1856	4
357	20241210	140700	74774022	1858	1856	1858	1856	569
358	20241210	140600	73716865	1857	1857	1857	1857	0
359	20241210	140500	73716865	1857	1857	1857	1857	0
360	20241210	140400	73716865	1857	1857	1857	1857	0
361	20241210	140300	73716865	1857	1857	1857	1857	0
362	20241210	140200	73716865	1857	1857	1857	1857	0
363	20241210	140100	73716865	1857	1857	1857	1857	0
364	20241210	140000	73716865	1857	1857	1857	1857	0
365	20241210	135900	73716865	1857	1857	1857	1857	0
366	20241210	135800	73716865	1857	1857	1857	1857	0
367	20241210	135700	73716865	1857	1857	1857	1857	0
368	20241210	135600	73716865	1857	1857	1857	1857	0
369	20241210	135500	73716865	1857	1857	1857	1857	0
370	20241210	135400	73716865	1857	1857	1857	1857	0
371	20241210	135300	73716865	1857	1857	1857	1857	0
372	20241210	135200	73716865	1857	1857	1857	1857	0
373	20241210	135100	73716865	1857	1857	1857	1857	0
374	20241210	135000	73716865	1857	1857	1857	1857	0
375	20241210	134900	73716865	1857	1857	1857	1857	0
376	20241210	134800	73716865	1857	1857	1857	1857	0
377	20241210	134700	73716865	1857	1856	1857	1856	8
378	20241210	134600	73702013	1857	1856	1858	1856	12
379	20241210	134500	73679732	1858	1858	1858	1856	11
380	20241210	134400	73659304	1856	1856	1858	1856	11
381	20241210	134300	73638878	1858	1856	1858	1856	71
382	20241210	134200	73506974	1858	1858	1858	1856	11
383	20241210	134100	73486546	1856	1856	1858	1856	11
384	20241210	134000	73466120	1858	1856	1858	1856	12
385	20241210	133900	73443836	1858	1856	1858	1856	10
386	20241210	133800	73425266	1858	1856	1858	1856	16
387	20241210	133700	73395557	1856	1856	1856	1856	0
388	20241210	133600	73395557	1856	1856	1856	1856	0
389	20241210	133500	73395557	1856	1856	1856	1856	499
390	20241210	133400	72469413	1856	1856	1856	1856	0
391	20241210	133300	72469413	1856	1856	1856	1856	0
392	20241210	133200	72469413	1856	1856	1856	1856	1
393	20241210	133100	72467557	1856	1854	1856	1854	228
394	20241210	133000	72044617	1855	1855	1855	1854	405
395	20241210	132900	71293344	1854	1854	1854	1854	201
396	20241210	132800	70920690	1855	1855	1855	1855	0
397	20241210	132700	70920690	1855	1855	1855	1855	0
398	20241210	132600	70920690	1855	1855	1855	1855	0
399	20241210	132500	70920690	1855	1855	1855	1855	0
400	20241210	132400	70920690	1855	1855	1855	1855	0
401	20241210	132300	70920690	1855	1853	1855	1853	2
402	20241210	132200	70916982	1855	1855	1855	1855	0
403	20241210	132100	70916982	1855	1855	1855	1855	0
404	20241210	132000	70916982	1855	1855	1855	1855	0
405	20241210	131900	70916982	1855	1855	1855	1855	0
406	20241210	131800	70916982	1855	1855	1855	1855	0
407	20241210	131700	70916982	1855	1855	1855	1855	0
408	20241210	131600	70916982	1855	1855	1855	1855	0
409	20241210	131500	70916982	1855	1853	1855	1853	2
410	20241210	131400	70913274	1855	1855	1855	1855	0
411	20241210	131300	70913274	1855	1855	1855	1855	0
412	20241210	131200	70913274	1855	1855	1855	1855	0
413	20241210	131100	70913274	1855	1855	1855	1855	0
414	20241210	131000	70913274	1855	1855	1855	1855	0
415	20241210	130900	70913274	1855	1855	1855	1855	0
416	20241210	130800	70913274	1855	1855	1855	1855	0
417	20241210	130700	70913274	1855	1855	1855	1855	0
418	20241210	130600	70913274	1855	1855	1855	1855	0
419	20241210	130500	70913274	1855	1855	1855	1855	0
420	20241210	130400	70913274	1855	1853	1855	1853	3
421	20241210	130300	70907711	1855	1853	1855	1853	3
422	20241210	130200	70902148	1855	1853	1855	1853	3
423	20241210	130100	70896585	1855	1855	1855	1855	0
424	20241210	130000	70896585	1855	1855	1855	1855	0
425	20241210	125900	70896585	1855	1855	1855	1855	0
426	20241210	125800	70896585	1855	1855	1855	1855	0
427	20241210	125700	70896585	1855	1855	1855	1855	0
428	20241210	125600	70896585	1855	1855	1855	1855	0
429	20241210	125500	70896585	1855	1855	1855	1855	0
430	20241210	125400	70896585	1855	1855	1855	1855	0
431	20241210	125300	70896585	1855	1855	1855	1855	0
432	20241210	125200	70896585	1855	1855	1855	1855	0
433	20241210	125100	70896585	1855	1855	1855	1855	0
434	20241210	125000	70896585	1855	1852	1855	1852	101
435	20241210	124900	70709233	1855	1855	1855	1855	0
436	20241210	124800	70709233	1855	1855	1855	1855	0
437	20241210	124700	70709233	1855	1855	1855	1855	0
438	20241210	124600	70709233	1855	1855	1855	1855	0
439	20241210	124500	70709233	1855	1855	1855	1855	0
440	20241210	124400	70709233	1855	1850	1855	1850	2
441	20241210	124300	70705528	1855	1849	1855	1849	10
442	20241210	124200	70687004	1855	1849	1855	1849	6
443	20241210	124100	70675892	1855	1855	1855	1855	0
444	20241210	124000	70675892	1855	1849	1855	1849	261
445	20241210	123900	70192106	1853	1853	1853	1853	0
446	20241210	123800	70192106	1853	1853	1853	1853	0
447	20241210	123700	70192106	1853	1853	1853	1853	0
448	20241210	123600	70192106	1853	1854	1855	1847	126
449	20241210	123500	69958599	1847	1855	1855	1847	26
450	20241210	123400	69910479	1847	1854	1855	1847	86
451	20241210	123300	69751122	1847	1854	1854	1846	6
452	20241210	123200	69740023	1844	1845	1845	1844	1300
453	20241210	123100	67342638	1845	1846	1846	1845	2000
454	20241210	123000	63652599	1847	1847	1847	1847	0
455	20241210	122900	63652599	1847	1847	1847	1847	0
456	20241210	122800	63652599	1847	1847	1854	1847	13
457	20241210	122700	63628551	1854	1853	1854	1847	31
458	20241210	122600	63571189	1847	1846	1854	1846	104
459	20241210	122500	63379104	1845	1845	1845	1845	58
460	20241210	122400	63272094	1845	1845	1845	1845	0
461	20241210	122300	63272094	1845	1844	1845	1844	443
462	20241210	122200	62454859	1846	1846	1846	1846	0
463	20241210	122100	62454859	1846	1846	1846	1846	0
464	20241210	122000	62454859	1846	1846	1846	1846	0
465	20241210	121900	62454859	1846	1846	1846	1846	0
466	20241210	121800	62454859	1846	1846	1846	1846	0
467	20241210	121700	62454859	1846	1846	1846	1846	0
468	20241210	121600	62454859	1846	1846	1846	1844	120
469	20241210	121500	62233539	1846	1846	1846	1846	0
470	20241210	121400	62233539	1846	1846	1846	1846	0
471	20241210	121300	62233539	1846	1846	1846	1846	13
472	20241210	121200	62209541	1854	1854	1854	1854	0
473	20241210	121100	62209541	1854	1854	1854	1854	0
474	20241210	121000	62209541	1854	1854	1854	1854	0
475	20241210	120900	62209541	1854	1854	1854	1854	0
476	20241210	120800	62209541	1854	1854	1854	1854	0
477	20241210	120700	62209541	1854	1854	1854	1854	0
478	20241210	120600	62209541	1854	1854	1854	1854	0
479	20241210	120500	62209541	1854	1854	1854	1854	0
480	20241210	120400	62209541	1854	1854	1854	1854	0
481	20241210	120300	62209541	1854	1854	1854	1854	0
482	20241210	120200	62209541	1854	1854	1854	1854	0
483	20241210	120100	62209541	1854	1854	1854	1854	0
484	20241210	120000	62209541	1854	1854	1854	1854	0
485	20241210	115900	62209541	1854	1854	1854	1854	0
486	20241210	115800	62209541	1854	1854	1854	1854	0
487	20241210	115700	62209541	1854	1854	1854	1854	0
488	20241210	115600	62209541	1854	1852	1854	1846	9
489	20241210	115500	62192890	1846	1846	1846	1846	1
490	20241210	115400	62191044	1853	1854	1854	1846	27
491	20241210	115300	62141098	1846	1846	1854	1846	23
492	20241210	115200	62098560	1854	1853	1854	1846	29
493	20241210	115100	62044914	1846	1846	1853	1846	9
494	20241210	115000	62028274	1852	1852	1852	1852	0
495	20241210	114900	62028274	1852	1846	1852	1846	1353
496	20241210	114800	59526577	1844	1844	1844	1844	0
497	20241210	114700	59526577	1844	1844	1844	1844	0
498	20241210	114600	59526577	1844	1844	1844	1844	0
499	20241210	114500	59526577	1844	1844	1844	1844	0
500	20241210	114400	59526577	1844	1844	1844	1844	0
501	20241210	114300	59526577	1844	1844	1844	1844	0
502	20241210	114200	59526577	1844	1844	1844	1844	0
503	20241210	114100	59526577	1844	1844	1844	1844	0
504	20241210	114000	59526577	1844	1845	1845	1844	2
505	20241210	113900	59522888	1845	1845	1845	1845	0
506	20241210	113800	59522888	1845	1845	1845	1845	0
507	20241210	113700	59522888	1845	1845	1845	1845	0
508	20241210	113600	59522888	1845	1845	1845	1845	0
509	20241210	113500	59522888	1845	1845	1845	1845	0
510	20241210	113400	59522888	1845	1845	1845	1845	0
511	20241210	113300	59522888	1845	1845	1845	1845	2
512	20241210	113200	59519198	1845	1845	1845	1845	3
513	20241210	113100	59513663	1849	1845	1849	1845	5
514	20241210	113000	59504422	1848	1848	1848	1848	0
515	20241210	112900	59504422	1848	1848	1848	1848	0
516	20241210	112800	59504422	1848	1848	1848	1848	0
517	20241210	112700	59504422	1848	1848	1848	1848	0
518	20241210	112600	59504422	1848	1848	1848	1848	0
519	20241210	112500	59504422	1848	1845	1851	1845	1900
520	20241210	112400	55991608	1841	1841	1841	1841	6
521	20241210	112300	55980562	1841	1841	1841	1841	125
522	20241210	112200	55750437	1841	1841	1841	1841	573
523	20241210	112100	54695544	1841	1841	1841	1841	0
524	20241210	112000	54695544	1841	1841	1841	1841	65
525	20241210	111900	54575879	1841	1841	1841	1841	22
526	20241210	111800	54535377	1841	1841	1841	1841	8
527	20241210	111700	54520649	1841	1841	1841	1841	0
528	20241210	111600	54520649	1841	1841	1841	1841	2253
529	20241210	111500	50372876	1842	1843	1843	1842	715
530	20241210	111400	49055843	1844	1844	1844	1844	0
531	20241210	111300	49055843	1844	1844	1844	1844	0
532	20241210	111200	49055843	1844	1844	1844	1844	0
533	20241210	111100	49055843	1844	1844	1844	1844	0
534	20241210	111000	49055843	1844	1844	1844	1844	0
535	20241210	110900	49055843	1844	1844	1844	1844	2089
536	20241210	110800	45203727	1842	1842	1842	1842	0
537	20241210	110700	45203727	1842	1846	1846	1842	2184
538	20241210	110600	41178486	1851	1851	1851	1851	0
539	20241210	110500	41178486	1851	1847	1851	1847	13
540	20241210	110400	41154431	1851	1847	1851	1847	2
541	20241210	110300	41150733	1851	1851	1851	1851	1
542	20241210	110200	41148882	1846	1846	1846	1846	0
543	20241210	110100	41148882	1846	1846	1846	1846	1
544	20241210	110000	41147036	1851	1851	1851	1851	0
545	20241210	105900	41147036	1851	1846	1851	1846	133
546	20241210	105800	40900989	1850	1850	1850	1850	1
547	20241210	105700	40899139	1845	1845	1845	1845	1
548	20241210	105600	40897294	1850	1850	1850	1850	0
549	20241210	105500	40897294	1850	1850	1850	1850	0
550	20241210	105400	40897294	1850	1850	1850	1850	0
551	20241210	105300	40897294	1850	1844	1850	1844	33
552	20241210	105200	40836436	1843	1843	1843	1843	0
553	20241210	105100	40836436	1843	1843	1843	1843	0
554	20241210	105000	40836436	1843	1843	1843	1843	0
555	20241210	104900	40836436	1843	1843	1843	1843	1067
556	20241210	104800	38869955	1843	1843	1843	1843	0
557	20241210	104700	38869955	1843	1843	1843	1843	500
558	20241210	104600	37948455	1843	1843	1843	1843	33
559	20241210	104500	37887636	1843	1843	1843	1842	3112
560	20241210	104400	32154620	1849	1849	1849	1849	0
561	20241210	104300	32154620	1849	1849	1849	1849	1
562	20241210	104200	32152771	1844	1844	1844	1844	0
563	20241210	104100	32152771	1844	1850	1850	1843	41
564	20241210	104000	32077079	1843	1849	1850	1842	28
565	20241210	103900	32025382	1843	1849	1850	1842	34
566	20241210	103800	31962608	1842	1850	1850	1842	34
567	20241210	103700	31899833	1843	1850	1850	1841	28
568	20241210	103600	31848156	1841	1843	1849	1839	4346
569	20241210	103500	23848259	1850	1850	1850	1844	3
570	20241210	103400	23842715	1844	1850	1850	1843	28
571	20241210	103300	23791014	1843	1842	1850	1842	25
572	20241210	103200	23744889	1845	1841	1845	1841	607
573	20241210	103100	22625106	1844	1841	1844	1841	2
574	20241210	103000	22621421	1844	1841	1844	1841	8
575	20241210	102900	22606681	1844	1841	1844	1841	10
576	20241210	102800	22588256	1844	1842	1844	1841	12
577	20241210	102700	22566142	1844	1841	1844	1841	5
578	20241210	102600	22556927	1844	1841	1844	1841	20
579	20241210	102500	22520062	1844	1844	1844	1841	13
580	20241210	102400	22496108	1841	1841	1844	1841	13
581	20241210	102300	22472157	1844	1844	1844	1841	13
582	20241210	102200	22448203	1841	1841	1844	1841	11
583	20241210	102100	22427937	1844	1841	1844	1841	10
584	20241210	102000	22409512	1844	1841	1844	1841	10
585	20241210	101900	22391087	1844	1844	1844	1841	13
586	20241210	101800	22367133	1841	1841	1844	1841	9
587	20241210	101700	22350552	1844	1841	1844	1841	4
588	20241210	101600	22343182	1844	1841	1844	1841	10
589	20241210	101500	22324757	1844	1841	1844	1841	4
590	20241210	101400	22317387	1844	1844	1844	1841	7
591	20241210	101300	22304488	1841	1841	1844	1841	13
592	20241210	101200	22280537	1844	1844	1844	1841	61
593	20241210	101100	22168068	1841	1844	1844	1841	8
594	20241210	101000	22153328	1841	1844	1844	1841	10
595	20241210	100900	22134903	1841	1841	1844	1841	11
596	20241210	100800	22114637	1844	1844	1844	1841	18
597	20241210	100700	22081463	1844	1840	1844	1840	283
598	20241210	100600	21559640	1844	1839	1844	1839	22
599	20241210	100500	21519101	1838	1844	1844	1838	329
600	20241210	100400	20914377	1840	1839	1844	1839	15
601	20241210	100300	20886753	1844	1838	1844	1838	88
602	20241210	100200	20724544	1842	1838	1843	1838	39
603	20241210	100100	20652725	1842	1842	1842	1842	0
604	20241210	100000	20652725	1842	1839	1842	1839	501
605	20241210	095900	19729905	1841	1839	1841	1839	2
606	20241210	095800	19726225	1841	1837	1841	1837	14
607	20241210	095700	19700478	1841	1837	1841	1837	10
608	20241210	095600	19682088	1840	1837	1841	1837	4
609	20241210	095500	19674733	1841	1841	1841	1841	0
610	20241210	095400	19674733	1841	1841	1841	1841	0
611	20241210	095300	19674733	1841	1836	1841	1836	128
612	20241210	095200	19439720	1835	1835	1835	1835	1000
613	20241210	095100	17604720	1835	1835	1835	1835	0
614	20241210	095000	17604720	1835	1835	1835	1835	0
615	20241210	094900	17604720	1835	1835	1835	1835	0
616	20241210	094800	17604720	1835	1835	1835	1835	1
617	20241210	094700	17602885	1835	1835	1835	1835	0
618	20241210	094600	17602885	1835	1835	1835	1835	0
619	20241210	094500	17602885	1835	1835	1835	1835	0
620	20241210	094400	17602885	1835	1838	1838	1835	134
621	20241210	094300	17356984	1841	1839	1841	1839	12
622	20241210	094200	17334900	1838	1838	1838	1838	0
623	20241210	094100	17334900	1838	1838	1838	1838	0
624	20241210	094000	17334900	1838	1838	1838	1838	0
625	20241210	093900	17334900	1838	1836	1838	1836	2
626	20241210	093800	17331226	1838	1838	1838	1838	0
627	20241210	093700	17331226	1838	1838	1838	1838	0
628	20241210	093600	17331226	1838	1838	1838	1838	0
629	20241210	093500	17331226	1838	1838	1838	1838	0
630	20241210	093400	17331226	1838	1836	1838	1836	161
631	20241210	093300	17035541	1835	1836	1836	1831	9
632	20241210	093200	17019034	1836	1836	1836	1836	1
633	20241210	093100	17017198	1835	1835	1835	1835	77
634	20241210	093000	16875903	1835	1836	1836	1835	2
635	20241210	092900	16872232	1836	1832	1836	1832	4130
636	20241210	092800	9297913	1832	1831	1832	1831	555
637	20241210	092700	8281167	1831	1831	1831	1831	100
638	20241210	092600	8098067	1827	1827	1827	1827	0
639	20241210	092500	8098067	1827	1827	1827	1827	0
640	20241210	092400	8098067	1827	1827	1827	1827	0
641	20241210	092300	8098067	1827	1827	1827	1827	2
642	20241210	092200	8094413	1827	1827	1827	1827	1
643	20241210	092100	8092586	1827	1827	1827	1827	0
644	20241210	092000	8092586	1827	1827	1827	1827	0
645	20241210	091900	8092586	1827	1827	1827	1827	0
646	20241210	091800	8092586	1827	1827	1827	1827	0
647	20241210	091700	8092586	1827	1827	1827	1827	3
648	20241210	091600	8087105	1825	1825	1825	1825	0
649	20241210	091500	8087105	1825	1824	1825	1824	500
650	20241210	091400	7175075	1824	1827	1827	1824	1647
651	20241210	091300	4168293	1832	1832	1832	1832	0
652	20241210	091200	4168293	1832	1832	1832	1832	461
653	20241210	091100	3323741	1832	1832	1832	1832	0
654	20241210	091000	3323741	1832	1832	1832	1832	0
655	20241210	090900	3323741	1832	1832	1832	1832	1
656	20241210	090800	3321909	1833	1832	1833	1832	1400
657	20241210	090700	756209	1833	1833	1833	1833	20
658	20241210	090600	719549	1833	1833	1833	1833	300
659	20241210	090500	169649	1832	1832	1832	1832	0
660	20241210	090400	169649	1832	1832	1832	1832	0
661	20241210	090300	169649	1832	1830	1832	1830	40
662	20241210	090200	96415	1830	1826	1830	1826	7
663	20241210	090100	83615	1825	1820	1825	1820	16
664	20241210	090000	54460	1819	1815	1819	1815	30