KissMeData/187660/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203700	146283004	1586	1586	1586	1586	2205
3	20241210	203600	146283004	1586	1586	1586	1586	0
4	20241210	203500	146283004	1586	1586	1586	1586	0
5	20241210	203400	146283004	1586	1586	1586	1586	0
6	20241210	203300	146283004	1586	1586	1586	1586	0
7	20241210	203200	146283004	1586	1586	1586	1586	0
8	20241210	203100	146283004	1586	1586	1586	1586	0
9	20241210	203000	146283004	1586	1586	1586	1586	0
10	20241210	202900	146283004	1586	1586	1586	1586	0
11	20241210	202800	146283004	1586	1586	1586	1586	0
12	20241210	202700	146283004	1586	1586	1586	1586	0
13	20241210	202600	146283004	1586	1586	1586	1586	0
14	20241210	202500	146283004	1586	1586	1586	1586	0
15	20241210	202400	146283004	1586	1586	1586	1586	0
16	20241210	202300	146283004	1586	1586	1586	1586	0
17	20241210	202200	146283004	1586	1586	1586	1586	0
18	20241210	202100	146283004	1586	1586	1586	1586	0
19	20241210	202000	146283004	1586	1586	1586	1586	0
20	20241210	201900	146283004	1586	1586	1586	1586	0
21	20241210	201800	146283004	1586	1586	1586	1586	0
22	20241210	201700	146283004	1586	1586	1586	1586	0
23	20241210	201600	146283004	1586	1586	1586	1586	0
24	20241210	201500	146283004	1586	1586	1586	1586	0
25	20241210	201400	146283004	1586	1586	1586	1586	0
26	20241210	201300	146283004	1586	1586	1586	1586	0
27	20241210	201200	146283004	1586	1586	1586	1586	0
28	20241210	201100	146283004	1586	1586	1586	1586	0
29	20241210	201000	146283004	1586	1586	1586	1586	0
30	20241210	200900	146283004	1586	1586	1586	1586	0
31	20241210	200800	146283004	1586	1586	1586	1586	0
32	20241210	200700	146283004	1586	1586	1586	1586	2205
33	20241210	200600	146283004	1586	1586	1586	1586	0
34	20241210	200500	146283004	1586	1586	1586	1586	0
35	20241210	200400	146283004	1586	1586	1586	1586	0
36	20241210	200300	146283004	1586	1586	1586	1586	0
37	20241210	200200	146283004	1586	1586	1586	1586	0
38	20241210	200100	146283004	1586	1586	1586	1586	0
39	20241210	200000	146283004	1586	1586	1586	1586	0
40	20241210	195900	146283004	1586	1586	1586	1586	0
41	20241210	195800	146283004	1586	1586	1586	1586	0
42	20241210	195700	146283004	1586	1586	1586	1586	0
43	20241210	195600	146283004	1586	1586	1586	1586	0
44	20241210	195500	146283004	1586	1586	1586	1586	0
45	20241210	195400	146283004	1586	1586	1586	1586	0
46	20241210	195300	146283004	1586	1586	1586	1586	0
47	20241210	195200	146283004	1586	1586	1586	1586	0
48	20241210	195100	146283004	1586	1586	1586	1586	0
49	20241210	195000	146283004	1586	1586	1586	1586	0
50	20241210	194900	146283004	1586	1586	1586	1586	0
51	20241210	194800	146283004	1586	1586	1586	1586	0
52	20241210	194700	146283004	1586	1586	1586	1586	0
53	20241210	194600	146283004	1586	1586	1586	1586	0
54	20241210	194500	146283004	1586	1586	1586	1586	0
55	20241210	194400	146283004	1586	1586	1586	1586	0
56	20241210	194300	146283004	1586	1586	1586	1586	0
57	20241210	194200	146283004	1586	1586	1586	1586	0
58	20241210	194100	146283004	1586	1586	1586	1586	0
59	20241210	194000	146283004	1586	1586	1586	1586	0
60	20241210	193900	146283004	1586	1586	1586	1586	0
61	20241210	193800	146283004	1586	1586	1586	1586	0
62	20241210	193700	146283004	1586	1586	1586	1586	2205
63	20241210	193600	146283004	1586	1586	1586	1586	0
64	20241210	193500	146283004	1586	1586	1586	1586	0
65	20241210	193400	146283004	1586	1586	1586	1586	0
66	20241210	193300	146283004	1586	1586	1586	1586	0
67	20241210	193200	146283004	1586	1586	1586	1586	0
68	20241210	193100	146283004	1586	1586	1586	1586	0
69	20241210	193000	146283004	1586	1586	1586	1586	0
70	20241210	192900	146283004	1586	1586	1586	1586	0
71	20241210	192800	146283004	1586	1586	1586	1586	0
72	20241210	192700	146283004	1586	1586	1586	1586	0
73	20241210	192600	146283004	1586	1586	1586	1586	0
74	20241210	192500	146283004	1586	1586	1586	1586	0
75	20241210	192400	146283004	1586	1586	1586	1586	0
76	20241210	192300	146283004	1586	1586	1586	1586	0
77	20241210	192200	146283004	1586	1586	1586	1586	0
78	20241210	192100	146283004	1586	1586	1586	1586	0
79	20241210	192000	146283004	1586	1586	1586	1586	0
80	20241210	191900	146283004	1586	1586	1586	1586	0
81	20241210	191800	146283004	1586	1586	1586	1586	0
82	20241210	191700	146283004	1586	1586	1586	1586	0
83	20241210	191600	146283004	1586	1586	1586	1586	0
84	20241210	191500	146283004	1586	1586	1586	1586	0
85	20241210	191400	146283004	1586	1586	1586	1586	0
86	20241210	191300	146283004	1586	1586	1586	1586	0
87	20241210	191200	146283004	1586	1586	1586	1586	0
88	20241210	191100	146283004	1586	1586	1586	1586	0
89	20241210	191000	146283004	1586	1586	1586	1586	0
90	20241210	190900	146283004	1586	1586	1586	1586	0
91	20241210	190800	146283004	1586	1586	1586	1586	0
92	20241210	190700	146283004	1586	1586	1586	1586	2205
93	20241210	190600	146283004	1586	1586	1586	1586	0
94	20241210	190500	146283004	1586	1586	1586	1586	0
95	20241210	190400	146283004	1586	1586	1586	1586	0
96	20241210	190300	146283004	1586	1586	1586	1586	0
97	20241210	190200	146283004	1586	1586	1586	1586	0
98	20241210	190100	146283004	1586	1586	1586	1586	0
99	20241210	190000	146283004	1586	1586	1586	1586	0
100	20241210	185900	146283004	1586	1586	1586	1586	0
101	20241210	185800	146283004	1586	1586	1586	1586	0
102	20241210	185700	146283004	1586	1586	1586	1586	0
103	20241210	185600	146283004	1586	1586	1586	1586	0
104	20241210	185500	146283004	1586	1586	1586	1586	0
105	20241210	185400	146283004	1586	1586	1586	1586	0
106	20241210	185300	146283004	1586	1586	1586	1586	0
107	20241210	185200	146283004	1586	1586	1586	1586	0
108	20241210	185100	146283004	1586	1586	1586	1586	0
109	20241210	185000	146283004	1586	1586	1586	1586	0
110	20241210	184900	146283004	1586	1586	1586	1586	0
111	20241210	184800	146283004	1586	1586	1586	1586	0
112	20241210	184700	146283004	1586	1586	1586	1586	0
113	20241210	184600	146283004	1586	1586	1586	1586	0
114	20241210	184500	146283004	1586	1586	1586	1586	0
115	20241210	184400	146283004	1586	1586	1586	1586	0
116	20241210	184300	146283004	1586	1586	1586	1586	0
117	20241210	184200	146283004	1586	1586	1586	1586	0
118	20241210	184100	146283004	1586	1586	1586	1586	0
119	20241210	184000	146283004	1586	1586	1586	1586	0
120	20241210	183900	146283004	1586	1586	1586	1586	0
121	20241210	183800	146283004	1586	1586	1586	1586	0
122	20241210	183700	146283004	1586	1586	1586	1586	2205
123	20241210	183600	146283004	1586	1586	1586	1586	0
124	20241210	183500	146283004	1586	1586	1586	1586	0
125	20241210	183400	146283004	1586	1586	1586	1586	0
126	20241210	183300	146283004	1586	1586	1586	1586	0
127	20241210	183200	146283004	1586	1586	1586	1586	0
128	20241210	183100	146283004	1586	1586	1586	1586	0
129	20241210	183000	146283004	1586	1586	1586	1586	0
130	20241210	182900	146283004	1586	1586	1586	1586	0
131	20241210	182800	146283004	1586	1586	1586	1586	0
132	20241210	182700	146283004	1586	1586	1586	1586	0
133	20241210	182600	146283004	1586	1586	1586	1586	0
134	20241210	182500	146283004	1586	1586	1586	1586	0
135	20241210	182400	146283004	1586	1586	1586	1586	0
136	20241210	182300	146283004	1586	1586	1586	1586	0
137	20241210	182200	146283004	1586	1586	1586	1586	0
138	20241210	182100	146283004	1586	1586	1586	1586	0
139	20241210	182000	146283004	1586	1586	1586	1586	0
140	20241210	181900	146283004	1586	1586	1586	1586	0
141	20241210	181800	146283004	1586	1586	1586	1586	0
142	20241210	181700	146283004	1586	1586	1586	1586	0
143	20241210	181600	146283004	1586	1586	1586	1586	0
144	20241210	181500	146283004	1586	1586	1586	1586	0
145	20241210	181400	146283004	1586	1586	1586	1586	0
146	20241210	181300	146283004	1586	1586	1586	1586	0
147	20241210	181200	146283004	1586	1586	1586	1586	0
148	20241210	181100	146283004	1586	1586	1586	1586	0
149	20241210	181000	146283004	1586	1586	1586	1586	0
150	20241210	180900	146283004	1586	1586	1586	1586	0
151	20241210	180800	146283004	1586	1586	1586	1586	0
152	20241210	180700	146283004	1586	1586	1586	1586	2205
153	20241210	180600	146283004	1586	1586	1586	1586	0
154	20241210	180500	146283004	1586	1586	1586	1586	0
155	20241210	180400	146283004	1586	1586	1586	1586	0
156	20241210	180300	146283004	1586	1586	1586	1586	0
157	20241210	180200	146283004	1586	1586	1586	1586	0
158	20241210	180100	146283004	1586	1586	1586	1586	0
159	20241210	180000	146283004	1586	1586	1586	1586	0
160	20241210	175900	146283004	1586	1586	1586	1586	0
161	20241210	175800	146283004	1586	1586	1586	1586	0
162	20241210	175700	146283004	1586	1586	1586	1586	0
163	20241210	175600	146283004	1586	1586	1586	1586	0
164	20241210	175500	146283004	1586	1586	1586	1586	0
165	20241210	175400	146283004	1586	1586	1586	1586	0
166	20241210	175300	146283004	1586	1586	1586	1586	0
167	20241210	175200	146283004	1586	1586	1586	1586	0
168	20241210	175100	146283004	1586	1586	1586	1586	0
169	20241210	175000	146283004	1586	1586	1586	1586	0
170	20241210	174900	146283004	1586	1586	1586	1586	0
171	20241210	174800	146283004	1586	1586	1586	1586	0
172	20241210	174700	146283004	1586	1586	1586	1586	0
173	20241210	174600	146283004	1586	1586	1586	1586	0
174	20241210	174500	146283004	1586	1586	1586	1586	0
175	20241210	174400	146283004	1586	1586	1586	1586	0
176	20241210	174300	146283004	1586	1586	1586	1586	0
177	20241210	174200	146283004	1586	1586	1586	1586	0
178	20241210	174100	146283004	1586	1586	1586	1586	0
179	20241210	174000	146283004	1586	1586	1586	1586	0
180	20241210	173900	146283004	1586	1586	1586	1586	0
181	20241210	173800	146283004	1586	1586	1586	1586	0
182	20241210	173700	146283004	1586	1586	1586	1586	2205
183	20241210	173600	146283004	1586	1586	1586	1586	0
184	20241210	173500	146283004	1586	1586	1586	1586	0
185	20241210	173400	146283004	1586	1586	1586	1586	0
186	20241210	173300	146283004	1586	1586	1586	1586	0
187	20241210	173200	146283004	1586	1586	1586	1586	0
188	20241210	173100	146283004	1586	1586	1586	1586	0
189	20241210	173000	146283004	1586	1586	1586	1586	0
190	20241210	172900	146283004	1586	1586	1586	1586	0
191	20241210	172800	146283004	1586	1586	1586	1586	0
192	20241210	172700	146283004	1586	1586	1586	1586	0
193	20241210	172600	146283004	1586	1586	1586	1586	0
194	20241210	172500	146283004	1586	1586	1586	1586	0
195	20241210	172400	146283004	1586	1586	1586	1586	0
196	20241210	172300	146283004	1586	1586	1586	1586	0
197	20241210	172200	146283004	1586	1586	1586	1586	0
198	20241210	172100	146283004	1586	1586	1586	1586	0
199	20241210	172000	146283004	1586	1586	1586	1586	0
200	20241210	171900	146283004	1586	1586	1586	1586	0
201	20241210	171800	146283004	1586	1586	1586	1586	0
202	20241210	171700	146283004	1586	1586	1586	1586	0
203	20241210	171600	146283004	1586	1586	1586	1586	0
204	20241210	171500	146283004	1586	1586	1586	1586	0
205	20241210	171400	146283004	1586	1586	1586	1586	0
206	20241210	171300	146283004	1586	1586	1586	1586	0
207	20241210	171200	146283004	1586	1586	1586	1586	0
208	20241210	171100	146283004	1586	1586	1586	1586	0
209	20241210	171000	146283004	1586	1586	1586	1586	0
210	20241210	170900	146283004	1586	1586	1586	1586	0
211	20241210	170800	146283004	1586	1586	1586	1586	0
212	20241210	170700	146283004	1586	1586	1586	1586	2205
213	20241210	170600	146283004	1586	1586	1586	1586	0
214	20241210	170500	146283004	1586	1586	1586	1586	0
215	20241210	170400	146283004	1586	1586	1586	1586	0
216	20241210	170300	146283004	1586	1586	1586	1586	0
217	20241210	170200	146283004	1586	1586	1586	1586	0
218	20241210	170100	146283004	1586	1586	1586	1586	0
219	20241210	170000	146283004	1586	1586	1586	1586	0
220	20241210	165900	146283004	1586	1586	1586	1586	0
221	20241210	165800	146283004	1586	1586	1586	1586	0
222	20241210	165700	146283004	1586	1586	1586	1586	0
223	20241210	165600	146283004	1586	1586	1586	1586	0
224	20241210	165500	146283004	1586	1586	1586	1586	0
225	20241210	165400	146283004	1586	1586	1586	1586	0
226	20241210	165300	146283004	1586	1586	1586	1586	0
227	20241210	165200	146283004	1586	1586	1586	1586	0
228	20241210	165100	146283004	1586	1586	1586	1586	0
229	20241210	165000	146283004	1586	1586	1586	1586	0
230	20241210	164900	146283004	1586	1586	1586	1586	0
231	20241210	164800	146283004	1586	1586	1586	1586	0
232	20241210	164700	146283004	1586	1586	1586	1586	0
233	20241210	164600	146283004	1586	1586	1586	1586	0
234	20241210	164500	146283004	1586	1586	1586	1586	0
235	20241210	164400	146283004	1586	1586	1586	1586	0
236	20241210	164300	146283004	1586	1586	1586	1586	0
237	20241210	164200	146283004	1586	1586	1586	1586	0
238	20241210	164100	146283004	1586	1586	1586	1586	0
239	20241210	164000	146283004	1586	1586	1586	1586	0
240	20241210	163900	146283004	1586	1586	1586	1586	0
241	20241210	163800	146283004	1586	1586	1586	1586	0
242	20241210	163700	146283004	1586	1586	1586	1586	2205
243	20241210	163600	146283004	1586	1586	1586	1586	0
244	20241210	163500	146283004	1586	1586	1586	1586	0
245	20241210	163400	146283004	1586	1586	1586	1586	0
246	20241210	163300	146283004	1586	1586	1586	1586	0
247	20241210	163200	146283004	1586	1586	1586	1586	0
248	20241210	163100	146283004	1586	1586	1586	1586	0
249	20241210	163000	146283004	1586	1586	1586	1586	0
250	20241210	162900	146283004	1586	1586	1586	1586	0
251	20241210	162800	146283004	1586	1586	1586	1586	0
252	20241210	162700	146283004	1586	1586	1586	1586	0
253	20241210	162600	146283004	1586	1586	1586	1586	0
254	20241210	162500	146283004	1586	1586	1586	1586	0
255	20241210	162400	146283004	1586	1586	1586	1586	0
256	20241210	162300	146283004	1586	1586	1586	1586	0
257	20241210	162200	146283004	1586	1586	1586	1586	0
258	20241210	162100	146283004	1586	1586	1586	1586	0
259	20241210	162000	146283004	1586	1586	1586	1586	0
260	20241210	161900	146283004	1586	1586	1586	1586	0
261	20241210	161800	146283004	1586	1586	1586	1586	0
262	20241210	161700	146283004	1586	1586	1586	1586	0
263	20241210	161600	146283004	1586	1586	1586	1586	0
264	20241210	161500	146283004	1586	1586	1586	1586	0
265	20241210	161400	146283004	1586	1586	1586	1586	0
266	20241210	161300	146283004	1586	1586	1586	1586	0
267	20241210	161200	146283004	1586	1586	1586	1586	0
268	20241210	161100	146283004	1586	1586	1586	1586	0
269	20241210	161000	146283004	1586	1586	1586	1586	0
270	20241210	160900	146283004	1586	1586	1586	1586	0
271	20241210	160800	146283004	1586	1586	1586	1586	0
272	20241210	160700	146283004	1586	1586	1586	1586	2205
273	20241210	160600	146283004	1586	1586	1586	1586	0
274	20241210	160500	146283004	1586	1586	1586	1586	0
275	20241210	160400	146283004	1586	1586	1586	1586	0
276	20241210	160300	146283004	1586	1586	1586	1586	0
277	20241210	160200	146283004	1586	1586	1586	1586	0
278	20241210	160100	146283004	1586	1586	1586	1586	0
279	20241210	160000	146283004	1586	1586	1586	1586	0
280	20241210	155900	146283004	1586	1586	1586	1586	0
281	20241210	155800	146283004	1586	1586	1586	1586	0
282	20241210	155700	146283004	1586	1586	1586	1586	0
283	20241210	155600	146283004	1586	1586	1586	1586	0
284	20241210	155500	146283004	1586	1586	1586	1586	0
285	20241210	155400	146283004	1586	1586	1586	1586	0
286	20241210	155300	146283004	1586	1586	1586	1586	0
287	20241210	155200	146283004	1586	1586	1586	1586	0
288	20241210	155100	146283004	1586	1586	1586	1586	0
289	20241210	155000	146283004	1586	1586	1586	1586	0
290	20241210	154900	146283004	1586	1586	1586	1586	0
291	20241210	154800	146283004	1586	1586	1586	1586	0
292	20241210	154700	146283004	1586	1586	1586	1586	0
293	20241210	154600	146283004	1586	1586	1586	1586	0
294	20241210	154500	146283004	1586	1586	1586	1586	0
295	20241210	154400	146283004	1586	1586	1586	1586	0
296	20241210	154300	146283004	1586	1586	1586	1586	0
297	20241210	154200	146283004	1586	1586	1586	1586	0
298	20241210	154100	146283004	1586	1586	1586	1586	0
299	20241210	154000	146283004	1586	1586	1586	1586	0
300	20241210	153900	146283004	1586	1586	1586	1586	0
301	20241210	153800	146283004	1586	1586	1586	1586	0
302	20241210	153700	146283004	1586	1586	1586	1586	2205
303	20241210	153600	146283004	1586	1586	1586	1586	0
304	20241210	153500	146283004	1586	1586	1586	1586	0
305	20241210	153400	146283004	1586	1586	1586	1586	0
306	20241210	153300	146283004	1586	1586	1586	1586	0
307	20241210	153200	146283004	1586	1586	1586	1586	0
308	20241210	153100	146283004	1586	1586	1586	1586	0
309	20241210	153000	146283004	1586	1586	1586	1586	2205
310	20241210	152900	142785874	1585	1585	1585	1585	0
311	20241210	152800	142785874	1585	1585	1585	1585	0
312	20241210	152700	142785874	1585	1585	1585	1585	0
313	20241210	152600	142785874	1585	1585	1585	1585	0
314	20241210	152500	142785874	1585	1585	1585	1585	0
315	20241210	152400	142785874	1585	1585	1585	1585	0
316	20241210	152300	142785874	1585	1585	1585	1585	0
317	20241210	152200	142785874	1585	1585	1585	1585	0
318	20241210	152100	142785874	1585	1585	1585	1585	0
319	20241210	152000	142785874	1585	1585	1585	1585	0
320	20241210	151900	142785874	1585	1585	1585	1585	0
321	20241210	151800	142785874	1585	1585	1585	1585	0
322	20241210	151700	142785874	1585	1585	1585	1585	0
323	20241210	151600	142785874	1585	1584	1585	1584	100
324	20241210	151500	142627380	1584	1584	1584	1584	0
325	20241210	151400	142627380	1584	1584	1584	1584	5
326	20241210	151300	142619460	1583	1583	1583	1583	0
327	20241210	151200	142619460	1583	1583	1583	1570	17900
328	20241210	151100	114505657	1583	1583	1583	1583	0
329	20241210	151000	114505657	1583	1583	1583	1583	6
330	20241210	150900	114496159	1583	1583	1583	1583	3
331	20241210	150800	114491410	1583	1583	1583	1583	1
332	20241210	150700	114489827	1567	1571	1571	1567	1000
333	20241210	150600	112922467	1580	1580	1580	1580	2207
334	20241210	150500	109435407	1567	1567	1567	1567	0
335	20241210	150400	109435407	1567	1577	1577	1567	100
336	20241210	150300	109278080	1586	1573	1586	1565	490
337	20241210	150200	108509758	1584	1573	1584	1573	176
338	20241210	150100	108231524	1573	1573	1573	1573	0
339	20241210	150000	108231524	1573	1575	1575	1573	100
340	20241210	145900	108074186	1575	1575	1575	1575	0
341	20241210	145800	108074186	1575	1575	1575	1575	1000
342	20241210	145700	106499186	1575	1586	1586	1575	201
343	20241210	145600	106182412	1576	1582	1582	1576	50
344	20241210	145500	106103442	1587	1587	1587	1587	0
345	20241210	145400	106103442	1587	1587	1587	1587	172
346	20241210	145300	105830478	1587	1587	1587	1587	0
347	20241210	145200	105830478	1587	1587	1587	1587	0
348	20241210	145100	105830478	1587	1587	1587	1587	0
349	20241210	145000	105830478	1587	1587	1587	1587	52
350	20241210	144900	105747954	1587	1587	1587	1587	0
351	20241210	144800	105747954	1587	1587	1587	1587	0
352	20241210	144700	105747954	1587	1587	1587	1587	0
353	20241210	144600	105747954	1587	1587	1587	1587	0
354	20241210	144500	105747954	1587	1587	1587	1587	0
355	20241210	144400	105747954	1587	1587	1587	1587	0
356	20241210	144300	105747954	1587	1587	1587	1587	0
357	20241210	144200	105747954	1587	1587	1587	1587	0
358	20241210	144100	105747954	1587	1587	1587	1587	100
359	20241210	144000	105589254	1587	1587	1587	1587	3
360	20241210	143900	105584493	1587	1587	1587	1587	0
361	20241210	143800	105584493	1587	1587	1587	1587	0
362	20241210	143700	105584493	1587	1587	1587	1587	0
363	20241210	143600	105584493	1587	1587	1587	1587	0
364	20241210	143500	105584493	1587	1587	1587	1587	65
365	20241210	143400	105481338	1586	1586	1586	1586	5
366	20241210	143300	105473408	1586	1586	1586	1586	0
367	20241210	143200	105473408	1586	1586	1586	1586	0
368	20241210	143100	105473408	1586	1586	1586	1586	0
369	20241210	143000	105473408	1586	1586	1586	1586	100
370	20241210	142900	105314808	1586	1586	1586	1586	0
371	20241210	142800	105314808	1586	1586	1586	1586	0
372	20241210	142700	105314808	1586	1586	1586	1586	0
373	20241210	142600	105314808	1586	1586	1586	1586	0
374	20241210	142500	105314808	1586	1586	1586	1586	0
375	20241210	142400	105314808	1586	1586	1586	1586	0
376	20241210	142300	105314808	1586	1586	1586	1586	0
377	20241210	142200	105314808	1586	1586	1586	1586	0
378	20241210	142100	105314808	1586	1586	1586	1586	0
379	20241210	142000	105314808	1586	1586	1586	1586	14
380	20241210	141900	105292604	1576	1576	1576	1576	5
381	20241210	141800	105284724	1586	1586	1586	1586	0
382	20241210	141700	105284724	1586	1586	1586	1586	103
383	20241210	141600	105121366	1576	1576	1576	1576	0
384	20241210	141500	105121366	1576	1576	1576	1576	0
385	20241210	141400	105121366	1576	1576	1576	1576	0
386	20241210	141300	105121366	1576	1576	1576	1576	324
387	20241210	141200	104610742	1587	1587	1587	1587	0
388	20241210	141100	104610742	1587	1587	1587	1587	0
389	20241210	141000	104610742	1587	1587	1587	1587	0
390	20241210	140900	104610742	1587	1587	1587	1587	5
391	20241210	140800	104602807	1578	1578	1578	1578	0
392	20241210	140700	104602807	1578	1578	1578	1578	2000
393	20241210	140600	101446807	1579	1579	1579	1579	0
394	20241210	140500	101446807	1579	1579	1579	1579	500
395	20241210	140400	100657307	1587	1587	1587	1587	0
396	20241210	140300	100657307	1587	1587	1587	1587	4
397	20241210	140200	100650959	1581	1581	1581	1581	4
398	20241210	140100	100644635	1581	1581	1581	1581	16
399	20241210	140000	100619339	1583	1583	1583	1583	0
400	20241210	135900	100619339	1583	1583	1583	1583	0
401	20241210	135800	100619339	1583	1583	1583	1583	5
402	20241210	135700	100611424	1583	1583	1583	1583	0
403	20241210	135600	100611424	1583	1583	1583	1583	0
404	20241210	135500	100611424	1583	1583	1583	1583	0
405	20241210	135400	100611424	1583	1583	1583	1583	0
406	20241210	135300	100611424	1583	1583	1583	1583	0
407	20241210	135200	100611424	1583	1583	1583	1583	0
408	20241210	135100	100611424	1583	1583	1583	1583	0
409	20241210	135000	100611424	1583	1583	1583	1583	0
410	20241210	134900	100611424	1583	1583	1583	1583	0
411	20241210	134800	100611424	1583	1583	1583	1583	0
412	20241210	134700	100611424	1583	1583	1583	1583	0
413	20241210	134600	100611424	1583	1583	1583	1583	0
414	20241210	134500	100611424	1583	1583	1583	1583	0
415	20241210	134400	100611424	1583	1583	1583	1583	0
416	20241210	134300	100611424	1583	1583	1583	1583	0
417	20241210	134200	100611424	1583	1583	1583	1583	0
418	20241210	134100	100611424	1583	1583	1583	1583	0
419	20241210	134000	100611424	1583	1583	1583	1583	5
420	20241210	133900	100603509	1587	1587	1587	1587	0
421	20241210	133800	100603509	1587	1587	1587	1587	0
422	20241210	133700	100603509	1587	1587	1587	1587	0
423	20241210	133600	100603509	1587	1587	1587	1587	1
424	20241210	133500	100601922	1588	1587	1588	1587	100
425	20241210	133400	100443149	1587	1583	1587	1583	2
426	20241210	133300	100439979	1587	1587	1587	1587	11
427	20241210	133200	100422522	1593	1593	1593	1593	0
428	20241210	133100	100422522	1593	1593	1593	1593	0
429	20241210	133000	100422522	1593	1593	1593	1593	0
430	20241210	132900	100422522	1593	1593	1593	1593	0
431	20241210	132800	100422522	1593	1593	1593	1593	0
432	20241210	132700	100422522	1593	1593	1593	1593	0
433	20241210	132600	100422522	1593	1593	1593	1593	0
434	20241210	132500	100422522	1593	1593	1593	1593	0
435	20241210	132400	100422522	1593	1593	1593	1593	0
436	20241210	132300	100422522	1593	1593	1593	1593	0
437	20241210	132200	100422522	1593	1593	1593	1593	0
438	20241210	132100	100422522	1593	1593	1593	1593	0
439	20241210	132000	100422522	1593	1593	1593	1593	0
440	20241210	131900	100422522	1593	1593	1593	1593	0
441	20241210	131800	100422522	1593	1593	1593	1593	0
442	20241210	131700	100422522	1593	1593	1593	1593	0
443	20241210	131600	100422522	1593	1593	1593	1593	0
444	20241210	131500	100422522	1593	1593	1593	1593	0
445	20241210	131400	100422522	1593	1590	1593	1590	2
446	20241210	131300	100419339	1581	1581	1581	1581	0
447	20241210	131200	100419339	1581	1581	1581	1581	0
448	20241210	131100	100419339	1581	1581	1581	1581	0
449	20241210	131000	100419339	1581	1581	1581	1581	0
450	20241210	130900	100419339	1581	1581	1581	1581	0
451	20241210	130800	100419339	1581	1581	1581	1581	0
452	20241210	130700	100419339	1581	1581	1581	1581	0
453	20241210	130600	100419339	1581	1581	1581	1581	49
454	20241210	130500	100341870	1582	1582	1582	1582	0
455	20241210	130400	100341870	1582	1582	1582	1582	201
456	20241210	130300	100023888	1582	1582	1582	1582	0
457	20241210	130200	100023888	1582	1582	1582	1582	0
458	20241210	130100	100023888	1582	1582	1582	1582	0
459	20241210	130000	100023888	1582	1582	1582	1582	0
460	20241210	125900	100023888	1582	1583	1583	1582	1000
461	20241210	125800	98441833	1594	1594	1594	1594	0
462	20241210	125700	98441833	1594	1594	1594	1594	0
463	20241210	125600	98441833	1594	1594	1594	1594	1
464	20241210	125500	98440239	1583	1583	1583	1583	252
465	20241210	125400	98041323	1583	1583	1583	1583	0
466	20241210	125300	98041323	1583	1583	1583	1583	135
467	20241210	125200	97827618	1581	1581	1581	1581	0
468	20241210	125100	97827618	1581	1581	1581	1581	0
469	20241210	125000	97827618	1581	1581	1581	1581	0
470	20241210	124900	97827618	1581	1581	1581	1581	0
471	20241210	124800	97827618	1581	1581	1581	1581	0
472	20241210	124700	97827618	1581	1581	1581	1581	0
473	20241210	124600	97827618	1581	1581	1581	1581	0
474	20241210	124500	97827618	1581	1581	1581	1581	0
475	20241210	124400	97827618	1581	1581	1581	1581	0
476	20241210	124300	97827618	1581	1581	1581	1581	0
477	20241210	124200	97827618	1581	1581	1581	1581	0
478	20241210	124100	97827618	1581	1581	1581	1581	0
479	20241210	124000	97827618	1581	1581	1581	1581	0
480	20241210	123900	97827618	1581	1581	1581	1581	100
481	20241210	123800	97669518	1598	1598	1598	1598	0
482	20241210	123700	97669518	1598	1598	1598	1598	12
483	20241210	123600	97650342	1598	1598	1598	1598	23
484	20241210	123500	97613588	1595	1593	1595	1593	27
485	20241210	123400	97570537	1593	1593	1593	1593	0
486	20241210	123300	97570537	1593	1593	1593	1593	7
487	20241210	123200	97559386	1576	1576	1576	1576	0
488	20241210	123100	97559386	1576	1576	1576	1576	0
489	20241210	123000	97559386	1576	1576	1576	1576	0
490	20241210	122900	97559386	1576	1576	1576	1576	0
491	20241210	122800	97559386	1576	1576	1576	1576	14
492	20241210	122700	97537322	1594	1594	1594	1594	2
493	20241210	122600	97534134	1594	1594	1594	1594	611
494	20241210	122500	96560200	1594	1594	1594	1594	0
495	20241210	122400	96560200	1594	1594	1594	1594	0
496	20241210	122300	96560200	1594	1592	1594	1592	4
497	20241210	122200	96553830	1590	1580	1590	1580	5281
498	20241210	122100	88177144	1580	1580	1580	1580	0
499	20241210	122000	88177144	1580	1580	1580	1580	0
500	20241210	121900	88177144	1580	1580	1580	1580	0
501	20241210	121800	88177144	1580	1580	1580	1580	0
502	20241210	121700	88177144	1580	1580	1580	1580	100
503	20241210	121600	88019144	1580	1580	1580	1580	0
504	20241210	121500	88019144	1580	1580	1580	1580	0
505	20241210	121400	88019144	1580	1580	1580	1580	0
506	20241210	121300	88019144	1580	1580	1580	1580	0
507	20241210	121200	88019144	1580	1580	1580	1580	0
508	20241210	121100	88019144	1580	1580	1580	1580	0
509	20241210	121000	88019144	1580	1580	1580	1580	92
510	20241210	120900	87873784	1580	1583	1583	1580	3920
511	20241210	120800	81668967	1589	1587	1589	1587	35
512	20241210	120700	81613420	1586	1586	1586	1586	0
513	20241210	120600	81613420	1586	1586	1586	1586	0
514	20241210	120500	81613420	1586	1586	1586	1586	0
515	20241210	120400	81613420	1586	1583	1586	1583	1822
516	20241210	120300	78726658	1583	1583	1583	1583	135
517	20241210	120200	78512953	1583	1583	1583	1583	0
518	20241210	120100	78512953	1583	1583	1583	1583	0
519	20241210	120000	78512953	1583	1583	1583	1583	0
520	20241210	115900	78512953	1583	1583	1583	1583	0
521	20241210	115800	78512953	1583	1583	1583	1583	0
522	20241210	115700	78512953	1583	1583	1583	1583	0
523	20241210	115600	78512953	1583	1583	1583	1583	4
524	20241210	115500	78506621	1583	1583	1583	1583	500
525	20241210	115400	77715121	1583	1583	1583	1583	1
526	20241210	115300	77713538	1582	1582	1582	1582	0
527	20241210	115200	77713538	1582	1582	1582	1582	810
528	20241210	115100	76432118	1582	1582	1582	1582	87
529	20241210	115000	76294484	1582	1580	1583	1580	2061
530	20241210	114900	73034147	1580	1580	1582	1580	578
531	20241210	114800	72120230	1580	1580	1580	1580	0
532	20241210	114700	72120230	1580	1580	1580	1580	3000
533	20241210	114600	67380230	1580	1580	1580	1580	0
534	20241210	114500	67380230	1580	1580	1580	1580	0
535	20241210	114400	67380230	1580	1580	1580	1580	0
536	20241210	114300	67380230	1580	1577	1580	1577	2140
537	20241210	114200	64001182	1578	1578	1578	1578	18
538	20241210	114100	63972778	1578	1578	1578	1578	0
539	20241210	114000	63972778	1578	1578	1578	1578	0
540	20241210	113900	63972778	1578	1578	1578	1578	0
541	20241210	113800	63972778	1578	1571	1578	1571	50
542	20241210	113700	63893950	1570	1570	1570	1570	40
543	20241210	113600	63831150	1570	1570	1570	1570	1
544	20241210	113500	63829580	1561	1561	1561	1561	1000
545	20241210	113400	62268580	1570	1570	1570	1570	0
546	20241210	113300	62268580	1570	1570	1570	1570	100
547	20241210	113200	62111580	1570	1570	1570	1570	0
548	20241210	113100	62111580	1570	1570	1570	1570	0
549	20241210	113000	62111580	1570	1567	1570	1567	201
550	20241210	112900	61796267	1567	1567	1567	1567	20
551	20241210	112800	61764927	1567	1567	1567	1567	0
552	20241210	112700	61764927	1567	1566	1567	1566	1005
553	20241210	112600	60190100	1567	1567	1567	1567	0
554	20241210	112500	60190100	1567	1567	1567	1567	0
555	20241210	112400	60190100	1567	1567	1567	1567	0
556	20241210	112300	60190100	1567	1567	1567	1567	0
557	20241210	112200	60190100	1567	1567	1567	1567	0
558	20241210	112100	60190100	1567	1567	1567	1567	0
559	20241210	112000	60190100	1567	1567	1567	1567	0
560	20241210	111900	60190100	1567	1567	1567	1567	0
561	20241210	111800	60190100	1567	1567	1567	1567	0
562	20241210	111700	60190100	1567	1567	1567	1567	0
563	20241210	111600	60190100	1567	1567	1567	1567	0
564	20241210	111500	60190100	1567	1567	1567	1567	99
565	20241210	111400	60034967	1567	1567	1567	1567	4
566	20241210	111300	60028699	1567	1567	1567	1567	1
567	20241210	111200	60027132	1555	1555	1555	1555	0
568	20241210	111100	60027132	1555	1555	1555	1555	0
569	20241210	111000	60027132	1555	1567	1567	1555	679
570	20241210	110900	58969139	1567	1565	1567	1565	127
571	20241210	110800	58770132	1562	1562	1562	1562	0
572	20241210	110700	58770132	1562	1562	1562	1562	0
573	20241210	110600	58770132	1562	1559	1562	1559	252
574	20241210	110500	58376861	1556	1555	1556	1555	2718
575	20241210	110400	54150370	1555	1554	1555	1554	1500
576	20241210	110300	51817880	1555	1555	1555	1555	0
577	20241210	110200	51817880	1555	1555	1555	1555	0
578	20241210	110100	51817880	1555	1555	1555	1555	0
579	20241210	110000	51817880	1555	1555	1555	1555	0
580	20241210	105900	51817880	1555	1555	1555	1555	0
581	20241210	105800	51817880	1555	1555	1555	1555	0
582	20241210	105700	51817880	1555	1555	1555	1555	0
583	20241210	105600	51817880	1555	1552	1555	1552	1000
584	20241210	105500	50263816	1552	1552	1552	1552	0
585	20241210	105400	50263816	1552	1552	1552	1552	0
586	20241210	105300	50263816	1552	1552	1552	1552	0
587	20241210	105200	50263816	1552	1552	1552	1552	0
588	20241210	105100	50263816	1552	1552	1552	1552	0
589	20241210	105000	50263816	1552	1552	1552	1552	0
590	20241210	104900	50263816	1552	1552	1552	1552	0
591	20241210	104800	50263816	1552	1552	1552	1552	0
592	20241210	104700	50263816	1552	1552	1552	1552	0
593	20241210	104600	50263816	1552	1552	1552	1552	0
594	20241210	104500	50263816	1552	1552	1552	1552	0
595	20241210	104400	50263816	1552	1552	1552	1552	0
596	20241210	104300	50263816	1552	1552	1552	1552	0
597	20241210	104200	50263816	1552	1552	1552	1552	0
598	20241210	104100	50263816	1552	1552	1552	1552	0
599	20241210	104000	50263816	1552	1552	1552	1552	0
600	20241210	103900	50263816	1552	1552	1552	1552	0
601	20241210	103800	50263816	1552	1552	1552	1552	0
602	20241210	103700	50263816	1552	1552	1552	1552	0
603	20241210	103600	50263816	1552	1552	1552	1552	0
604	20241210	103500	50263816	1552	1552	1552	1552	0
605	20241210	103400	50263816	1552	1552	1552	1552	0
606	20241210	103300	50263816	1552	1552	1552	1552	5
607	20241210	103200	50256056	1552	1552	1552	1552	6
608	20241210	103100	50246744	1542	1542	1542	1542	0
609	20241210	103000	50246744	1542	1542	1542	1542	0
610	20241210	102900	50246744	1542	1542	1542	1542	81
611	20241210	102800	50121842	1542	1542	1542	1542	9
612	20241210	102700	50107964	1553	1553	1553	1553	4
613	20241210	102600	50101752	1555	1555	1555	1555	0
614	20241210	102500	50101752	1555	1555	1555	1555	0
615	20241210	102400	50101752	1555	1547	1555	1547	13
616	20241210	102300	50081552	1531	1538	1538	1531	18
617	20241210	102200	50053894	1540	1540	1540	1540	15
618	20241210	102100	50030794	1540	1540	1540	1540	0
619	20241210	102000	50030794	1540	1540	1540	1540	0
620	20241210	101900	50030794	1540	1540	1540	1540	0
621	20241210	101800	50030794	1540	1540	1540	1540	3
622	20241210	101700	50026174	1539	1539	1539	1539	0
623	20241210	101600	50026174	1539	1545	1545	1539	64
624	20241210	101500	49927669	1548	1548	1548	1548	36
625	20241210	101400	49871941	1551	1551	1551	1551	0
626	20241210	101300	49871941	1551	1551	1551	1551	302
627	20241210	101200	49403539	1559	1559	1559	1559	0
628	20241210	101100	49403539	1559	1559	1559	1559	0
629	20241210	101000	49403539	1559	1559	1559	1559	0
630	20241210	100900	49403539	1559	1559	1559	1559	0
631	20241210	100800	49403539	1559	1559	1559	1559	0
632	20241210	100700	49403539	1559	1559	1559	1559	0
633	20241210	100600	49403539	1559	1559	1559	1559	0
634	20241210	100500	49403539	1559	1559	1559	1559	0
635	20241210	100400	49403539	1559	1559	1559	1559	0
636	20241210	100300	49403539	1559	1559	1559	1559	0
637	20241210	100200	49403539	1559	1559	1559	1559	15
638	20241210	100100	49380154	1559	1559	1559	1559	20
639	20241210	100000	49348974	1561	1561	1561	1561	0
640	20241210	095900	49348974	1561	1561	1561	1561	0
641	20241210	095800	49348974	1561	1561	1561	1561	0
642	20241210	095700	49348974	1561	1561	1561	1561	0
643	20241210	095600	49348974	1561	1561	1561	1561	0
644	20241210	095500	49348974	1561	1561	1561	1561	200
645	20241210	095400	49036774	1563	1563	1563	1563	0
646	20241210	095300	49036774	1563	1563	1563	1563	0
647	20241210	095200	49036774	1563	1563	1563	1563	0
648	20241210	095100	49036774	1563	1563	1563	1563	14
649	20241210	095000	49014892	1566	1566	1566	1566	0
650	20241210	094900	49014892	1566	1566	1566	1566	0
651	20241210	094800	49014892	1566	1566	1566	1566	0
652	20241210	094700	49014892	1566	1564	1566	1564	11
653	20241210	094600	48997686	1567	1567	1567	1567	0
654	20241210	094500	48997686	1567	1567	1567	1567	283
655	20241210	094400	48554225	1567	1547	1567	1547	2014
656	20241210	094300	45433879	1547	1544	1548	1544	449
657	20241210	094200	44738912	1543	1540	1543	1540	60
658	20241210	094100	44646504	1537	1537	1537	1537	0
659	20241210	094000	44646504	1537	1537	1537	1537	2
660	20241210	093900	44643430	1540	1540	1540	1540	0
661	20241210	093800	44643430	1540	1540	1540	1540	0
662	20241210	093700	44643430	1540	1539	1540	1539	733
663	20241210	093600	43515341	1539	1539	1539	1539	0
664	20241210	093500	43515341	1539	1539	1539	1539	0
665	20241210	093400	43515341	1539	1538	1539	1538	3280
666	20241210	093300	38467511	1539	1539	1539	1539	0
667	20241210	093200	38467511	1539	1539	1539	1539	0
668	20241210	093100	38467511	1539	1539	1539	1539	1
669	20241210	093000	38465972	1527	1527	1527	1527	1
670	20241210	092900	38464445	1530	1530	1530	1530	0
671	20241210	092800	38464445	1530	1530	1530	1530	400
672	20241210	092700	37852445	1527	1527	1527	1527	0
673	20241210	092600	37852445	1527	1527	1527	1527	66
674	20241210	092500	37751663	1535	1535	1535	1535	0
675	20241210	092400	37751663	1535	1535	1535	1535	12
676	20241210	092300	37733243	1536	1536	1536	1536	0
677	20241210	092200	37733243	1536	1536	1536	1536	20
678	20241210	092100	37702523	1542	1538	1542	1538	3
679	20241210	092000	37697902	1535	1535	1535	1535	0
680	20241210	091900	37697902	1535	1535	1535	1535	0
681	20241210	091800	37697902	1535	1535	1535	1535	0
682	20241210	091700	37697902	1535	1535	1535	1535	1
683	20241210	091600	37696367	1535	1535	1535	1535	0
684	20241210	091500	37696367	1535	1535	1535	1535	253
685	20241210	091400	37308012	1522	1522	1522	1522	5581
686	20241210	091300	28813730	1532	1517	1532	1517	1998
687	20241210	091200	25767504	1518	1499	1518	1499	301
688	20241210	091100	25312576	1499	1494	1499	1494	1405
689	20241210	091000	23209475	1497	1482	1498	1482	2952
690	20241210	090900	18830695	1433	1433	1433	1433	0
691	20241210	090800	18830695	1433	1524	1524	1433	4115
692	20241210	090700	12731724	1524	1524	1524	1524	0
693	20241210	090600	12731724	1524	1522	1524	1522	174
694	20241210	090500	12466754	1521	1518	1521	1518	165
695	20241210	090400	12216036	1517	1515	1517	1515	124
696	20241210	090300	12028051	1514	1514	1514	1514	6709
697	20241210	090200	1870625	1514	1514	1514	1514	0
698	20241210	090100	1870625	1514	1514	1514	1514	1
699	20241210	090000	1869111	1502	1503	1514	1502	1244