KissMeData/040610/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192600	78886753	1554	1554	1554	1554	1545
3	20241210	192500	78886753	1554	1554	1554	1554	0
4	20241210	192400	78886753	1554	1554	1554	1554	0
5	20241210	192300	78886753	1554	1554	1554	1554	0
6	20241210	192200	78886753	1554	1554	1554	1554	0
7	20241210	192100	78886753	1554	1554	1554	1554	0
8	20241210	192000	78886753	1554	1554	1554	1554	0
9	20241210	191900	78886753	1554	1554	1554	1554	0
10	20241210	191800	78886753	1554	1554	1554	1554	0
11	20241210	191700	78886753	1554	1554	1554	1554	0
12	20241210	191600	78886753	1554	1554	1554	1554	0
13	20241210	191500	78886753	1554	1554	1554	1554	0
14	20241210	191400	78886753	1554	1554	1554	1554	0
15	20241210	191300	78886753	1554	1554	1554	1554	0
16	20241210	191200	78886753	1554	1554	1554	1554	0
17	20241210	191100	78886753	1554	1554	1554	1554	0
18	20241210	191000	78886753	1554	1554	1554	1554	0
19	20241210	190900	78886753	1554	1554	1554	1554	0
20	20241210	190800	78886753	1554	1554	1554	1554	0
21	20241210	190700	78886753	1554	1554	1554	1554	0
22	20241210	190600	78886753	1554	1554	1554	1554	0
23	20241210	190500	78886753	1554	1554	1554	1554	0
24	20241210	190400	78886753	1554	1554	1554	1554	0
25	20241210	190300	78886753	1554	1554	1554	1554	0
26	20241210	190200	78886753	1554	1554	1554	1554	0
27	20241210	190100	78886753	1554	1554	1554	1554	0
28	20241210	190000	78886753	1554	1554	1554	1554	0
29	20241210	185900	78886753	1554	1554	1554	1554	0
30	20241210	185800	78886753	1554	1554	1554	1554	0
31	20241210	185700	78886753	1554	1554	1554	1554	0
32	20241210	185600	78886753	1554	1554	1554	1554	1545
33	20241210	185500	78886753	1554	1554	1554	1554	0
34	20241210	185400	78886753	1554	1554	1554	1554	0
35	20241210	185300	78886753	1554	1554	1554	1554	0
36	20241210	185200	78886753	1554	1554	1554	1554	0
37	20241210	185100	78886753	1554	1554	1554	1554	0
38	20241210	185000	78886753	1554	1554	1554	1554	0
39	20241210	184900	78886753	1554	1554	1554	1554	0
40	20241210	184800	78886753	1554	1554	1554	1554	0
41	20241210	184700	78886753	1554	1554	1554	1554	0
42	20241210	184600	78886753	1554	1554	1554	1554	0
43	20241210	184500	78886753	1554	1554	1554	1554	0
44	20241210	184400	78886753	1554	1554	1554	1554	0
45	20241210	184300	78886753	1554	1554	1554	1554	0
46	20241210	184200	78886753	1554	1554	1554	1554	0
47	20241210	184100	78886753	1554	1554	1554	1554	0
48	20241210	184000	78886753	1554	1554	1554	1554	0
49	20241210	183900	78886753	1554	1554	1554	1554	0
50	20241210	183800	78886753	1554	1554	1554	1554	0
51	20241210	183700	78886753	1554	1554	1554	1554	0
52	20241210	183600	78886753	1554	1554	1554	1554	0
53	20241210	183500	78886753	1554	1554	1554	1554	0
54	20241210	183400	78886753	1554	1554	1554	1554	0
55	20241210	183300	78886753	1554	1554	1554	1554	0
56	20241210	183200	78886753	1554	1554	1554	1554	0
57	20241210	183100	78886753	1554	1554	1554	1554	0
58	20241210	183000	78886753	1554	1554	1554	1554	0
59	20241210	182900	78886753	1554	1554	1554	1554	0
60	20241210	182800	78886753	1554	1554	1554	1554	0
61	20241210	182700	78886753	1554	1554	1554	1554	0
62	20241210	182600	78886753	1554	1554	1554	1554	1545
63	20241210	182500	78886753	1554	1554	1554	1554	0
64	20241210	182400	78886753	1554	1554	1554	1554	0
65	20241210	182300	78886753	1554	1554	1554	1554	0
66	20241210	182200	78886753	1554	1554	1554	1554	0
67	20241210	182100	78886753	1554	1554	1554	1554	0
68	20241210	182000	78886753	1554	1554	1554	1554	0
69	20241210	181900	78886753	1554	1554	1554	1554	0
70	20241210	181800	78886753	1554	1554	1554	1554	0
71	20241210	181700	78886753	1554	1554	1554	1554	0
72	20241210	181600	78886753	1554	1554	1554	1554	0
73	20241210	181500	78886753	1554	1554	1554	1554	0
74	20241210	181400	78886753	1554	1554	1554	1554	0
75	20241210	181300	78886753	1554	1554	1554	1554	0
76	20241210	181200	78886753	1554	1554	1554	1554	0
77	20241210	181100	78886753	1554	1554	1554	1554	0
78	20241210	181000	78886753	1554	1554	1554	1554	0
79	20241210	180900	78886753	1554	1554	1554	1554	0
80	20241210	180800	78886753	1554	1554	1554	1554	0
81	20241210	180700	78886753	1554	1554	1554	1554	0
82	20241210	180600	78886753	1554	1554	1554	1554	0
83	20241210	180500	78886753	1554	1554	1554	1554	0
84	20241210	180400	78886753	1554	1554	1554	1554	0
85	20241210	180300	78886753	1554	1554	1554	1554	0
86	20241210	180200	78886753	1554	1554	1554	1554	0
87	20241210	180100	78886753	1554	1554	1554	1554	0
88	20241210	180000	78886753	1554	1554	1554	1554	0
89	20241210	175900	78886753	1554	1554	1554	1554	0
90	20241210	175800	78886753	1554	1554	1554	1554	0
91	20241210	175700	78886753	1554	1554	1554	1554	0
92	20241210	175600	78886753	1554	1554	1554	1554	1545
93	20241210	175500	78886753	1554	1554	1554	1554	0
94	20241210	175400	78886753	1554	1554	1554	1554	0
95	20241210	175300	78886753	1554	1554	1554	1554	0
96	20241210	175200	78886753	1554	1554	1554	1554	0
97	20241210	175100	78886753	1554	1554	1554	1554	0
98	20241210	175000	78886753	1554	1554	1554	1554	0
99	20241210	174900	78886753	1554	1554	1554	1554	0
100	20241210	174800	78886753	1554	1554	1554	1554	0
101	20241210	174700	78886753	1554	1554	1554	1554	0
102	20241210	174600	78886753	1554	1554	1554	1554	0
103	20241210	174500	78886753	1554	1554	1554	1554	0
104	20241210	174400	78886753	1554	1554	1554	1554	0
105	20241210	174300	78886753	1554	1554	1554	1554	0
106	20241210	174200	78886753	1554	1554	1554	1554	0
107	20241210	174100	78886753	1554	1554	1554	1554	0
108	20241210	174000	78886753	1554	1554	1554	1554	0
109	20241210	173900	78886753	1554	1554	1554	1554	0
110	20241210	173800	78886753	1554	1554	1554	1554	0
111	20241210	173700	78886753	1554	1554	1554	1554	0
112	20241210	173600	78886753	1554	1554	1554	1554	0
113	20241210	173500	78886753	1554	1554	1554	1554	0
114	20241210	173400	78886753	1554	1554	1554	1554	0
115	20241210	173300	78886753	1554	1554	1554	1554	0
116	20241210	173200	78886753	1554	1554	1554	1554	0
117	20241210	173100	78886753	1554	1554	1554	1554	0
118	20241210	173000	78886753	1554	1554	1554	1554	0
119	20241210	172900	78886753	1554	1554	1554	1554	0
120	20241210	172800	78886753	1554	1554	1554	1554	0
121	20241210	172700	78886753	1554	1554	1554	1554	0
122	20241210	172600	78886753	1554	1554	1554	1554	1545
123	20241210	172500	78886753	1554	1554	1554	1554	0
124	20241210	172400	78886753	1554	1554	1554	1554	0
125	20241210	172300	78886753	1554	1554	1554	1554	0
126	20241210	172200	78886753	1554	1554	1554	1554	0
127	20241210	172100	78886753	1554	1554	1554	1554	0
128	20241210	172000	78886753	1554	1554	1554	1554	0
129	20241210	171900	78886753	1554	1554	1554	1554	0
130	20241210	171800	78886753	1554	1554	1554	1554	0
131	20241210	171700	78886753	1554	1554	1554	1554	0
132	20241210	171600	78886753	1554	1554	1554	1554	0
133	20241210	171500	78886753	1554	1554	1554	1554	0
134	20241210	171400	78886753	1554	1554	1554	1554	0
135	20241210	171300	78886753	1554	1554	1554	1554	0
136	20241210	171200	78886753	1554	1554	1554	1554	0
137	20241210	171100	78886753	1554	1554	1554	1554	0
138	20241210	171000	78886753	1554	1554	1554	1554	0
139	20241210	170900	78886753	1554	1554	1554	1554	0
140	20241210	170800	78886753	1554	1554	1554	1554	0
141	20241210	170700	78886753	1554	1554	1554	1554	0
142	20241210	170600	78886753	1554	1554	1554	1554	0
143	20241210	170500	78886753	1554	1554	1554	1554	0
144	20241210	170400	78886753	1554	1554	1554	1554	0
145	20241210	170300	78886753	1554	1554	1554	1554	0
146	20241210	170200	78886753	1554	1554	1554	1554	0
147	20241210	170100	78886753	1554	1554	1554	1554	0
148	20241210	170000	78886753	1554	1554	1554	1554	0
149	20241210	165900	78886753	1554	1554	1554	1554	0
150	20241210	165800	78886753	1554	1554	1554	1554	0
151	20241210	165700	78886753	1554	1554	1554	1554	0
152	20241210	165600	78886753	1554	1554	1554	1554	1545
153	20241210	165500	78886753	1554	1554	1554	1554	0
154	20241210	165400	78886753	1554	1554	1554	1554	0
155	20241210	165300	78886753	1554	1554	1554	1554	0
156	20241210	165200	78886753	1554	1554	1554	1554	0
157	20241210	165100	78886753	1554	1554	1554	1554	0
158	20241210	165000	78886753	1554	1554	1554	1554	0
159	20241210	164900	78886753	1554	1554	1554	1554	0
160	20241210	164800	78886753	1554	1554	1554	1554	0
161	20241210	164700	78886753	1554	1554	1554	1554	0
162	20241210	164600	78886753	1554	1554	1554	1554	0
163	20241210	164500	78886753	1554	1554	1554	1554	0
164	20241210	164400	78886753	1554	1554	1554	1554	0
165	20241210	164300	78886753	1554	1554	1554	1554	0
166	20241210	164200	78886753	1554	1554	1554	1554	0
167	20241210	164100	78886753	1554	1554	1554	1554	0
168	20241210	164000	78886753	1554	1554	1554	1554	0
169	20241210	163900	78886753	1554	1554	1554	1554	0
170	20241210	163800	78886753	1554	1554	1554	1554	0
171	20241210	163700	78886753	1554	1554	1554	1554	0
172	20241210	163600	78886753	1554	1554	1554	1554	0
173	20241210	163500	78886753	1554	1554	1554	1554	0
174	20241210	163400	78886753	1554	1554	1554	1554	0
175	20241210	163300	78886753	1554	1554	1554	1554	0
176	20241210	163200	78886753	1554	1554	1554	1554	0
177	20241210	163100	78886753	1554	1554	1554	1554	0
178	20241210	163000	78886753	1554	1554	1554	1554	0
179	20241210	162900	78886753	1554	1554	1554	1554	0
180	20241210	162800	78886753	1554	1554	1554	1554	0
181	20241210	162700	78886753	1554	1554	1554	1554	0
182	20241210	162600	78886753	1554	1554	1554	1554	1545
183	20241210	162500	78886753	1554	1554	1554	1554	0
184	20241210	162400	78886753	1554	1554	1554	1554	0
185	20241210	162300	78886753	1554	1554	1554	1554	0
186	20241210	162200	78886753	1554	1554	1554	1554	0
187	20241210	162100	78886753	1554	1554	1554	1554	0
188	20241210	162000	78886753	1554	1554	1554	1554	0
189	20241210	161900	78886753	1554	1554	1554	1554	0
190	20241210	161800	78886753	1554	1554	1554	1554	0
191	20241210	161700	78886753	1554	1554	1554	1554	0
192	20241210	161600	78886753	1554	1554	1554	1554	0
193	20241210	161500	78886753	1554	1554	1554	1554	0
194	20241210	161400	78886753	1554	1554	1554	1554	0
195	20241210	161300	78886753	1554	1554	1554	1554	0
196	20241210	161200	78886753	1554	1554	1554	1554	0
197	20241210	161100	78886753	1554	1554	1554	1554	0
198	20241210	161000	78886753	1554	1554	1554	1554	0
199	20241210	160900	78886753	1554	1554	1554	1554	0
200	20241210	160800	78886753	1554	1554	1554	1554	0
201	20241210	160700	78886753	1554	1554	1554	1554	0
202	20241210	160600	78886753	1554	1554	1554	1554	0
203	20241210	160500	78886753	1554	1554	1554	1554	0
204	20241210	160400	78886753	1554	1554	1554	1554	0
205	20241210	160300	78886753	1554	1554	1554	1554	0
206	20241210	160200	78886753	1554	1554	1554	1554	0
207	20241210	160100	78886753	1554	1554	1554	1554	0
208	20241210	160000	78886753	1554	1554	1554	1554	0
209	20241210	155900	78886753	1554	1554	1554	1554	0
210	20241210	155800	78886753	1554	1554	1554	1554	0
211	20241210	155700	78886753	1554	1554	1554	1554	0
212	20241210	155600	78886753	1554	1554	1554	1554	1545
213	20241210	155500	78886753	1554	1554	1554	1554	0
214	20241210	155400	78886753	1554	1554	1554	1554	0
215	20241210	155300	78886753	1554	1554	1554	1554	0
216	20241210	155200	78886753	1554	1554	1554	1554	0
217	20241210	155100	78886753	1554	1554	1554	1554	0
218	20241210	155000	78886753	1554	1554	1554	1554	0
219	20241210	154900	78886753	1554	1554	1554	1554	0
220	20241210	154800	78886753	1554	1554	1554	1554	0
221	20241210	154700	78886753	1554	1554	1554	1554	0
222	20241210	154600	78886753	1554	1554	1554	1554	0
223	20241210	154500	78886753	1554	1554	1554	1554	0
224	20241210	154400	78886753	1554	1554	1554	1554	0
225	20241210	154300	78886753	1554	1554	1554	1554	0
226	20241210	154200	78886753	1554	1554	1554	1554	0
227	20241210	154100	78886753	1554	1554	1554	1554	0
228	20241210	154000	78886753	1554	1554	1554	1554	0
229	20241210	153900	78886753	1554	1554	1554	1554	0
230	20241210	153800	78886753	1554	1554	1554	1554	0
231	20241210	153700	78886753	1554	1554	1554	1554	0
232	20241210	153600	78886753	1554	1554	1554	1554	0
233	20241210	153500	78886753	1554	1554	1554	1554	0
234	20241210	153400	78886753	1554	1554	1554	1554	0
235	20241210	153300	78886753	1554	1554	1554	1554	0
236	20241210	153200	78886753	1554	1554	1554	1554	0
237	20241210	153100	78886753	1554	1554	1554	1554	0
238	20241210	153000	78886753	1554	1554	1554	1554	1545
239	20241210	152900	76485823	1549	1549	1549	1549	0
240	20241210	152800	76485823	1549	1549	1549	1549	0
241	20241210	152700	76485823	1549	1549	1549	1549	0
242	20241210	152600	76485823	1549	1549	1549	1549	0
243	20241210	152500	76485823	1549	1549	1549	1549	0
244	20241210	152400	76485823	1549	1549	1549	1549	0
245	20241210	152300	76485823	1549	1549	1549	1549	0
246	20241210	152200	76485823	1549	1549	1549	1549	0
247	20241210	152100	76485823	1549	1549	1549	1549	0
248	20241210	152000	76485823	1549	1549	1549	1549	0
249	20241210	151900	76485823	1549	1549	1549	1549	0
250	20241210	151800	76485823	1549	1549	1549	1549	0
251	20241210	151700	76485823	1549	1549	1549	1549	0
252	20241210	151600	76485823	1549	1549	1549	1549	0
253	20241210	151500	76485823	1549	1549	1549	1549	0
254	20241210	151400	76485823	1549	1549	1549	1549	0
255	20241210	151300	76485823	1549	1549	1549	1549	0
256	20241210	151200	76485823	1549	1549	1549	1549	0
257	20241210	151100	76485823	1549	1553	1554	1549	513
258	20241210	151000	75688635	1552	1551	1552	1551	1217
259	20241210	150900	73800859	1547	1550	1550	1547	1192
260	20241210	150800	71953262	1549	1549	1549	1549	573
261	20241210	150700	71065685	1547	1547	1547	1547	0
262	20241210	150600	71065685	1547	1547	1547	1547	500
263	20241210	150500	70292185	1547	1547	1547	1547	0
264	20241210	150400	70292185	1547	1547	1547	1547	0
265	20241210	150300	70292185	1547	1547	1547	1547	170
266	20241210	150200	70029195	1547	1547	1547	1547	0
267	20241210	150100	70029195	1547	1547	1547	1547	553
268	20241210	150000	69173704	1547	1547	1547	1547	1
269	20241210	145900	69172157	1549	1549	1549	1549	85
270	20241210	145800	69040492	1547	1547	1547	1547	0
271	20241210	145700	69040492	1547	1547	1548	1547	175
272	20241210	145600	68769594	1548	1548	1548	1548	28
273	20241210	145500	68726250	1549	1548	1549	1547	102
274	20241210	145400	68568434	1547	1547	1547	1547	0
275	20241210	145300	68568434	1547	1547	1547	1547	0
276	20241210	145200	68568434	1547	1544	1549	1544	2588
277	20241210	145100	64565911	1544	1544	1544	1544	0
278	20241210	145000	64565911	1544	1544	1544	1544	0
279	20241210	144900	64565911	1544	1544	1544	1544	0
280	20241210	144800	64565911	1544	1544	1544	1544	0
281	20241210	144700	64565911	1544	1544	1544	1544	0
282	20241210	144600	64565911	1544	1544	1544	1544	0
283	20241210	144500	64565911	1544	1544	1544	1544	0
284	20241210	144400	64565911	1544	1544	1544	1544	0
285	20241210	144300	64565911	1544	1544	1544	1544	0
286	20241210	144200	64565911	1544	1544	1546	1544	35
287	20241210	144100	64511815	1544	1544	1544	1544	13
288	20241210	144000	64491743	1544	1544	1546	1544	263
289	20241210	143900	64085165	1544	1544	1544	1544	0
290	20241210	143800	64085165	1544	1544	1544	1544	0
291	20241210	143700	64085165	1544	1544	1544	1544	0
292	20241210	143600	64085165	1544	1544	1544	1544	0
293	20241210	143500	64085165	1544	1544	1544	1544	0
294	20241210	143400	64085165	1544	1544	1544	1544	0
295	20241210	143300	64085165	1544	1544	1544	1544	0
296	20241210	143200	64085165	1544	1544	1544	1544	0
297	20241210	143100	64085165	1544	1544	1544	1544	0
298	20241210	143000	64085165	1544	1544	1544	1544	3
299	20241210	142900	64080533	1544	1544	1546	1544	18
300	20241210	142800	64052723	1544	1544	1544	1544	2
301	20241210	142700	64049635	1544	1544	1544	1544	1
302	20241210	142600	64048091	1544	1544	1544	1544	1
303	20241210	142500	64046547	1544	1544	1544	1544	0
304	20241210	142400	64046547	1544	1544	1546	1544	16
305	20241210	142300	64021821	1544	1544	1544	1544	5
306	20241210	142200	64014101	1544	1544	1544	1544	3
307	20241210	142100	64009469	1544	1544	1544	1544	6
308	20241210	142000	64000205	1544	1544	1544	1544	7
309	20241210	141900	63989397	1544	1544	1544	1544	5
310	20241210	141800	63981677	1544	1544	1544	1544	5
311	20241210	141700	63973957	1544	1544	1544	1542	8
312	20241210	141600	63961607	1542	1542	1546	1540	226
313	20241210	141500	63612867	1542	1542	1542	1542	1
314	20241210	141400	63611325	1542	1542	1542	1542	3
315	20241210	141300	63606699	1542	1542	1542	1542	8
316	20241210	141200	63594363	1542	1542	1542	1542	2
317	20241210	141100	63591279	1542	1542	1542	1542	0
318	20241210	141000	63591279	1542	1542	1542	1542	0
319	20241210	140900	63591279	1542	1542	1542	1542	0
320	20241210	140800	63591279	1542	1542	1542	1542	0
321	20241210	140700	63591279	1542	1542	1542	1542	5
322	20241210	140600	63583569	1542	1542	1542	1542	0
323	20241210	140500	63583569	1542	1542	1542	1542	0
324	20241210	140400	63583569	1542	1542	1542	1542	0
325	20241210	140300	63583569	1542	1542	1542	1542	5
326	20241210	140200	63575859	1542	1542	1542	1542	7
327	20241210	140100	63565065	1542	1542	1542	1542	1
328	20241210	140000	63563523	1542	1542	1542	1542	0
329	20241210	135900	63563523	1542	1542	1542	1542	12
330	20241210	135800	63545019	1540	1540	1540	1540	0
331	20241210	135700	63545019	1540	1540	1540	1540	1000
332	20241210	135600	62005019	1540	1540	1540	1540	0
333	20241210	135500	62005019	1540	1540	1540	1540	0
334	20241210	135400	62005019	1540	1540	1540	1540	1
335	20241210	135300	62003479	1542	1542	1542	1542	0
336	20241210	135200	62003479	1542	1542	1542	1540	5
337	20241210	135100	61995771	1542	1541	1543	1540	31
338	20241210	135000	61947973	1543	1545	1545	1543	891
339	20241210	134900	60573156	1543	1543	1543	1543	14
340	20241210	134800	60551554	1543	1543	1543	1541	6
341	20241210	134700	60542298	1543	1541	1546	1541	188
342	20241210	134600	60251722	1543	1543	1543	1543	7
343	20241210	134500	60240921	1543	1543	1543	1543	7
344	20241210	134400	60230120	1543	1543	1543	1543	7
345	20241210	134300	60219319	1543	1544	1544	1541	17
346	20241210	134200	60193096	1544	1544	1544	1544	3
347	20241210	134100	60188464	1542	1544	1544	1542	3
348	20241210	134000	60183834	1544	1544	1544	1544	9
349	20241210	133900	60169938	1544	1544	1544	1541	23
350	20241210	133800	60134461	1544	1544	1544	1544	6
351	20241210	133700	60125197	1544	1544	1544	1544	201
352	20241210	133600	59814853	1544	1544	1544	1544	0
353	20241210	133500	59814853	1544	1544	1544	1544	100
354	20241210	133400	59660453	1544	1544	1545	1544	225
355	20241210	133300	59312979	1544	1544	1544	1544	0
356	20241210	133200	59312979	1544	1544	1544	1544	150
357	20241210	133100	59081379	1544	1544	1544	1544	0
358	20241210	133000	59081379	1544	1544	1544	1544	0
359	20241210	132900	59081379	1544	1544	1544	1544	0
360	20241210	132800	59081379	1544	1544	1544	1544	15
361	20241210	132700	59058219	1544	1544	1544	1544	0
362	20241210	132600	59058219	1544	1544	1544	1544	0
363	20241210	132500	59058219	1544	1544	1544	1544	0
364	20241210	132400	59058219	1544	1544	1544	1544	0
365	20241210	132300	59058219	1544	1544	1544	1544	1
366	20241210	132200	59056675	1542	1542	1544	1542	4
367	20241210	132100	59050504	1542	1541	1542	1540	54
368	20241210	132000	58967315	1541	1541	1541	1541	10
369	20241210	131900	58951905	1543	1543	1543	1543	0
370	20241210	131800	58951905	1543	1543	1543	1543	0
371	20241210	131700	58951905	1543	1543	1543	1543	0
372	20241210	131600	58951905	1543	1543	1543	1543	20
373	20241210	131500	58921045	1543	1543	1543	1543	0
374	20241210	131400	58921045	1543	1543	1543	1543	1
375	20241210	131300	58919502	1541	1541	1543	1540	2118
376	20241210	131200	55657683	1543	1543	1543	1543	0
377	20241210	131100	55657683	1543	1541	1543	1540	852
378	20241210	131000	54345436	1543	1543	1543	1543	0
379	20241210	130900	54345436	1543	1543	1543	1543	0
380	20241210	130800	54345436	1543	1543	1543	1543	0
381	20241210	130700	54345436	1543	1543	1543	1543	0
382	20241210	130600	54345436	1543	1543	1543	1543	0
383	20241210	130500	54345436	1543	1543	1543	1543	0
384	20241210	130400	54345436	1543	1543	1543	1543	0
385	20241210	130300	54345436	1543	1543	1543	1543	0
386	20241210	130200	54345436	1543	1543	1543	1543	0
387	20241210	130100	54345436	1543	1543	1543	1543	0
388	20241210	130000	54345436	1543	1542	1543	1542	3
389	20241210	125900	54340809	1542	1542	1542	1542	15
390	20241210	125800	54317679	1544	1544	1544	1544	0
391	20241210	125700	54317679	1544	1542	1544	1542	3
392	20241210	125600	54313051	1544	1535	1544	1535	196
393	20241210	125500	54011178	1535	1535	1535	1535	1
394	20241210	125400	54009643	1535	1535	1535	1535	0
395	20241210	125300	54009643	1535	1535	1535	1535	0
396	20241210	125200	54009643	1535	1535	1535	1535	0
397	20241210	125100	54009643	1535	1535	1535	1535	0
398	20241210	125000	54009643	1535	1535	1535	1535	6
399	20241210	124900	54000433	1535	1535	1535	1535	6
400	20241210	124800	53991223	1535	1535	1535	1535	5
401	20241210	124700	53983548	1535	1535	1535	1535	7
402	20241210	124600	53972803	1535	1535	1535	1535	3
403	20241210	124500	53968198	1535	1535	1535	1535	5
404	20241210	124400	53960523	1535	1535	1535	1535	1
405	20241210	124300	53958988	1535	1535	1535	1535	0
406	20241210	124200	53958988	1535	1535	1535	1535	5
407	20241210	124100	53951313	1535	1535	1540	1535	9
408	20241210	124000	53937488	1534	1534	1534	1534	2
409	20241210	123900	53934420	1540	1536	1540	1530	3786
410	20241210	123800	48133779	1536	1536	1536	1536	6
411	20241210	123700	48124563	1536	1536	1536	1536	6
412	20241210	123600	48115347	1536	1536	1536	1534	8
413	20241210	123500	48103061	1536	1536	1536	1536	8
414	20241210	123400	48090773	1536	1536	1536	1536	4
415	20241210	123300	48084629	1534	1536	1536	1534	11
416	20241210	123200	48067735	1534	1535	1535	1534	186
417	20241210	123100	47782235	1535	1535	1535	1535	0
418	20241210	123000	47782235	1535	1535	1535	1535	1
419	20241210	122900	47780700	1537	1537	1537	1537	0
420	20241210	122800	47780700	1537	1537	1537	1537	0
421	20241210	122700	47780700	1537	1537	1537	1537	0
422	20241210	122600	47780700	1537	1537	1537	1537	1
423	20241210	122500	47779163	1535	1535	1535	1535	0
424	20241210	122400	47779163	1535	1535	1535	1535	0
425	20241210	122300	47779163	1535	1535	1535	1535	0
426	20241210	122200	47779163	1535	1535	1535	1535	0
427	20241210	122100	47779163	1535	1535	1535	1535	0
428	20241210	122000	47779163	1535	1535	1535	1535	0
429	20241210	121900	47779163	1535	1535	1535	1535	0
430	20241210	121800	47779163	1535	1537	1546	1535	9
431	20241210	121700	47765283	1537	1535	1537	1535	4
432	20241210	121600	47759139	1535	1535	1535	1535	0
433	20241210	121500	47759139	1535	1535	1535	1535	0
434	20241210	121400	47759139	1535	1535	1535	1535	0
435	20241210	121300	47759139	1535	1537	1545	1535	7
436	20241210	121200	47748352	1536	1534	1545	1532	156
437	20241210	121100	47508861	1534	1541	1541	1534	5183
438	20241210	121000	39522007	1541	1541	1541	1541	0
439	20241210	120900	39522007	1541	1541	1541	1541	0
440	20241210	120800	39522007	1541	1541	1541	1541	0
441	20241210	120700	39522007	1541	1541	1541	1541	0
442	20241210	120600	39522007	1541	1541	1541	1541	0
443	20241210	120500	39522007	1541	1541	1541	1541	0
444	20241210	120400	39522007	1541	1541	1541	1541	1
445	20241210	120300	39520466	1541	1543	1543	1541	3998
446	20241210	120200	33359386	1542	1544	1546	1542	50
447	20241210	120100	33282145	1543	1543	1543	1543	0
448	20241210	120000	33282145	1543	1543	1543	1543	1
449	20241210	115900	33280602	1542	1542	1542	1542	1
450	20241210	115800	33279060	1542	1542	1542	1542	0
451	20241210	115700	33279060	1542	1542	1542	1542	0
452	20241210	115600	33279060	1542	1542	1542	1542	0
453	20241210	115500	33279060	1542	1542	1542	1542	0
454	20241210	115400	33279060	1542	1542	1542	1542	1
455	20241210	115300	33277518	1544	1544	1544	1544	0
456	20241210	115200	33277518	1544	1544	1544	1544	0
457	20241210	115100	33277518	1544	1544	1544	1544	0
458	20241210	115000	33277518	1544	1544	1544	1544	0
459	20241210	114900	33277518	1544	1544	1544	1544	0
460	20241210	114800	33277518	1544	1544	1544	1544	0
461	20241210	114700	33277518	1544	1544	1544	1544	1
462	20241210	114600	33275974	1544	1544	1544	1544	1
463	20241210	114500	33274430	1544	1544	1544	1544	1
464	20241210	114400	33272886	1544	1544	1544	1544	0
465	20241210	114300	33272886	1544	1544	1544	1544	2
466	20241210	114200	33269798	1544	1544	1544	1544	1
467	20241210	114100	33268254	1544	1544	1544	1544	1
468	20241210	114000	33266710	1544	1544	1544	1544	2
469	20241210	113900	33263622	1544	1544	1544	1544	1
470	20241210	113800	33262078	1544	1544	1544	1544	6
471	20241210	113700	33252814	1544	1544	1544	1544	4
472	20241210	113600	33246638	1544	1544	1544	1544	7
473	20241210	113500	33235830	1544	1544	1544	1544	8
474	20241210	113400	33223478	1544	1544	1544	1544	14
475	20241210	113300	33201862	1543	1543	1543	1543	0
476	20241210	113200	33201862	1543	1538	1543	1538	1231
477	20241210	113100	31304477	1538	1538	1538	1538	6
478	20241210	113000	31295249	1538	1538	1538	1538	5
479	20241210	112900	31287559	1538	1538	1538	1538	6
480	20241210	112800	31278331	1538	1538	1538	1538	1
481	20241210	112700	31276793	1536	1536	1536	1536	0
482	20241210	112600	31276793	1536	1536	1536	1536	0
483	20241210	112500	31276793	1536	1536	1536	1536	0
484	20241210	112400	31276793	1536	1536	1536	1536	0
485	20241210	112300	31276793	1536	1536	1536	1536	0
486	20241210	112200	31276793	1536	1538	1538	1536	4
487	20241210	112100	31270643	1538	1538	1538	1538	4
488	20241210	112000	31264491	1538	1538	1538	1538	8
489	20241210	111900	31252187	1538	1538	1541	1536	17
490	20241210	111800	31226011	1538	1538	1538	1538	6
491	20241210	111700	31216783	1538	1538	1540	1536	72
492	20241210	111600	31105915	1538	1538	1538	1538	1
493	20241210	111500	31104377	1536	1536	1536	1536	0
494	20241210	111400	31104377	1536	1538	1538	1536	3
495	20241210	111300	31099765	1538	1538	1538	1538	6
496	20241210	111200	31090537	1538	1536	1538	1536	3
497	20241210	111100	31085925	1536	1537	1537	1536	229
498	20241210	111000	30734020	1539	1539	1539	1537	6
499	20241210	110900	30724788	1539	1539	1539	1539	7
500	20241210	110800	30714015	1539	1539	1539	1539	6
501	20241210	110700	30704781	1539	1540	1540	1537	109
502	20241210	110600	30536928	1539	1537	1539	1537	122
503	20241210	110500	30349182	1537	1537	1537	1535	7
504	20241210	110400	30338425	1537	1537	1537	1535	8
505	20241210	110300	30326131	1537	1537	1537	1537	6
506	20241210	110200	30316909	1537	1537	1537	1535	7
507	20241210	110100	30306152	1537	1537	1537	1537	7
508	20241210	110000	30295393	1537	1537	1537	1537	3
509	20241210	105900	30290782	1537	1535	1537	1535	22
510	20241210	105800	30257010	1535	1535	1535	1535	6
511	20241210	105700	30247800	1535	1535	1535	1535	4
512	20241210	105600	30241660	1535	1535	1535	1535	6
513	20241210	105500	30232450	1535	1535	1535	1535	2
514	20241210	105400	30229380	1535	1535	1535	1535	104
515	20241210	105300	30069740	1535	1535	1535	1535	292
516	20241210	105200	29621520	1535	1535	1538	1535	9
517	20241210	105100	29607695	1535	1534	1535	1533	26
518	20241210	105000	29567802	1534	1537	1540	1534	628
519	20241210	104900	28601210	1537	1532	1537	1532	547
520	20241210	104800	27761015	1530	1530	1532	1528	7
521	20241210	104700	27750307	1530	1528	1530	1528	8
522	20241210	104600	27738075	1528	1526	1528	1526	15
523	20241210	104500	27715159	1526	1526	1526	1526	2
524	20241210	104400	27712107	1526	1526	1526	1526	4
525	20241210	104300	27706003	1526	1526	1526	1526	2
526	20241210	104200	27702951	1526	1529	1529	1526	34
527	20241210	104100	27650968	1529	1529	1529	1529	103
528	20241210	104000	27493481	1529	1529	1529	1529	0
529	20241210	103900	27493481	1529	1529	1529	1529	3
530	20241210	103800	27488894	1529	1529	1529	1529	0
531	20241210	103700	27488894	1529	1529	1529	1529	0
532	20241210	103600	27488894	1529	1529	1529	1529	160
533	20241210	103500	27244254	1531	1532	1532	1531	327
534	20241210	103400	26743607	1533	1533	1533	1533	0
535	20241210	103300	26743607	1533	1533	1533	1533	0
536	20241210	103200	26743607	1533	1533	1533	1533	0
537	20241210	103100	26743607	1533	1529	1534	1529	123
538	20241210	103000	26555017	1529	1529	1529	1529	2
539	20241210	102900	26551959	1529	1529	1529	1529	2
540	20241210	102800	26548901	1529	1529	1529	1529	0
541	20241210	102700	26548901	1529	1529	1529	1529	1
542	20241210	102600	26547372	1526	1528	1528	1526	183
543	20241210	102500	26267890	1534	1534	1534	1534	0
544	20241210	102400	26267890	1534	1534	1534	1534	0
545	20241210	102300	26267890	1534	1534	1534	1534	0
546	20241210	102200	26267890	1534	1530	1534	1530	6
547	20241210	102100	26258690	1528	1528	1528	1528	0
548	20241210	102000	26258690	1528	1528	1528	1528	0
549	20241210	101900	26258690	1528	1528	1528	1528	11
550	20241210	101800	26241882	1534	1528	1534	1528	2
551	20241210	101700	26238820	1526	1524	1526	1524	361
552	20241210	101600	25688634	1524	1524	1524	1524	0
553	20241210	101500	25688634	1524	1524	1524	1524	0
554	20241210	101400	25688634	1524	1524	1524	1524	0
555	20241210	101300	25688634	1524	1524	1524	1524	1
556	20241210	101200	25687110	1526	1526	1526	1526	0
557	20241210	101100	25687110	1526	1526	1534	1526	18
558	20241210	101000	25659587	1526	1524	1526	1524	134
559	20241210	100900	25455105	1525	1529	1531	1525	239
560	20241210	100800	25090432	1529	1529	1529	1529	21
561	20241210	100700	25058323	1529	1533	1533	1529	770
562	20241210	100600	23880095	1534	1534	1534	1534	0
563	20241210	100500	23880095	1534	1534	1534	1534	1
564	20241210	100400	23878561	1534	1528	1534	1528	819
565	20241210	100300	22625425	1528	1528	1528	1528	9
566	20241210	100200	22611673	1528	1528	1528	1528	38
567	20241210	100100	22553609	1528	1528	1528	1528	0
568	20241210	100000	22553609	1528	1528	1528	1528	0
569	20241210	095900	22553609	1528	1528	1528	1528	5
570	20241210	095800	22545969	1528	1528	1528	1528	6
571	20241210	095700	22536801	1528	1528	1528	1528	6
572	20241210	095600	22527633	1528	1528	1528	1528	25
573	20241210	095500	22489433	1528	1528	1528	1528	5
574	20241210	095400	22481793	1527	1527	1527	1527	6
575	20241210	095300	22472631	1528	1528	1528	1528	4
576	20241210	095200	22466519	1528	1528	1528	1528	6
577	20241210	095100	22457351	1528	1528	1528	1528	8
578	20241210	095000	22445127	1528	1528	1528	1528	5
579	20241210	094900	22437487	1528	1528	1528	1528	5
580	20241210	094800	22429847	1528	1528	1528	1528	1
581	20241210	094700	22428319	1530	1530	1530	1530	0
582	20241210	094600	22428319	1530	1528	1530	1528	2
583	20241210	094500	22425261	1526	1526	1530	1526	53
584	20241210	094400	22344347	1525	1525	1525	1525	0
585	20241210	094300	22344347	1525	1525	1525	1525	6
586	20241210	094200	22335197	1525	1524	1525	1524	13
587	20241210	094100	22315381	1524	1522	1530	1522	778
588	20241210	094000	21130508	1529	1522	1529	1522	430
589	20241210	093900	20476034	1522	1523	1523	1520	3957
590	20241210	093800	14460607	1529	1528	1529	1523	1430
591	20241210	093700	12281393	1528	1526	1528	1520	2844
592	20241210	093600	7956032	1527	1527	1527	1527	0
593	20241210	093500	7956032	1527	1527	1527	1527	0
594	20241210	093400	7956032	1527	1527	1527	1527	2
595	20241210	093300	7952978	1526	1526	1526	1526	4
596	20241210	093200	7946874	1527	1526	1527	1526	13
597	20241210	093100	7927025	1526	1528	1528	1526	20
598	20241210	093000	7896485	1528	1526	1528	1526	12
599	20241210	092900	7878169	1530	1526	1530	1526	2
600	20241210	092800	7875113	1530	1530	1530	1530	0
601	20241210	092700	7875113	1530	1530	1530	1530	0
602	20241210	092600	7875113	1530	1530	1530	1530	0
603	20241210	092500	7875113	1530	1530	1530	1530	0
604	20241210	092400	7875113	1530	1530	1530	1530	0
605	20241210	092300	7875113	1530	1530	1530	1530	0
606	20241210	092200	7875113	1530	1530	1530	1530	0
607	20241210	092100	7875113	1530	1529	1530	1526	18
608	20241210	092000	7847598	1529	1529	1529	1529	4
609	20241210	091900	7841482	1529	1527	1529	1520	752
610	20241210	091800	6697813	1527	1527	1527	1527	0
611	20241210	091700	6697813	1527	1526	1527	1526	17
612	20241210	091600	6671863	1525	1523	1525	1521	735
613	20241210	091500	5551114	1523	1523	1523	1523	0
614	20241210	091400	5551114	1523	1521	1525	1521	52
615	20241210	091300	5471922	1521	1511	1521	1511	470
616	20241210	091200	4757539	1511	1511	1511	1511	1
617	20241210	091100	4756028	1519	1519	1519	1519	100
618	20241210	091000	4604128	1514	1514	1514	1514	8
619	20241210	090900	4592016	1514	1514	1514	1514	0
620	20241210	090800	4592016	1514	1514	1514	1514	15
621	20241210	090700	4569306	1514	1512	1514	1512	698
622	20241210	090600	3513922	1509	1509	1509	1509	1
623	20241210	090500	3512413	1520	1515	1520	1515	218
624	20241210	090400	3182063	1515	1508	1515	1508	1502
625	20241210	090300	916873	1508	1504	1508	1504	250
626	20241210	090200	540425	1504	1504	1504	1504	0
627	20241210	090100	540425	1504	1504	1504	1504	0
628	20241210	090000	540425	1504	1490	1504	1490	362