KissMeData/058820/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	193900	864085138	1874	1874	1874	1874	3348
3	20241213	193800	864085138	1874	1874	1874	1874	0
4	20241213	193700	864085138	1874	1874	1874	1874	0
5	20241213	193600	864085138	1874	1874	1874	1874	0
6	20241213	193500	864085138	1874	1874	1874	1874	0
7	20241213	193400	864085138	1874	1874	1874	1874	0
8	20241213	193300	864085138	1874	1874	1874	1874	0
9	20241213	193200	864085138	1874	1874	1874	1874	0
10	20241213	193100	864085138	1874	1874	1874	1874	0
11	20241213	193000	864085138	1874	1874	1874	1874	0
12	20241213	192900	864085138	1874	1874	1874	1874	0
13	20241213	192800	864085138	1874	1874	1874	1874	0
14	20241213	192700	864085138	1874	1874	1874	1874	0
15	20241213	192600	864085138	1874	1874	1874	1874	0
16	20241213	192500	864085138	1874	1874	1874	1874	0
17	20241213	192400	864085138	1874	1874	1874	1874	0
18	20241213	192300	864085138	1874	1874	1874	1874	0
19	20241213	192200	864085138	1874	1874	1874	1874	0
20	20241213	192100	864085138	1874	1874	1874	1874	0
21	20241213	192000	864085138	1874	1874	1874	1874	0
22	20241213	191900	864085138	1874	1874	1874	1874	0
23	20241213	191800	864085138	1874	1874	1874	1874	0
24	20241213	191700	864085138	1874	1874	1874	1874	0
25	20241213	191600	864085138	1874	1874	1874	1874	0
26	20241213	191500	864085138	1874	1874	1874	1874	0
27	20241213	191400	864085138	1874	1874	1874	1874	0
28	20241213	191300	864085138	1874	1874	1874	1874	0
29	20241213	191200	864085138	1874	1874	1874	1874	0
30	20241213	191100	864085138	1874	1874	1874	1874	0
31	20241213	191000	864085138	1874	1874	1874	1874	0
32	20241213	190900	864085138	1874	1874	1874	1874	3348
33	20241213	190800	864085138	1874	1874	1874	1874	0
34	20241213	190700	864085138	1874	1874	1874	1874	0
35	20241213	190600	864085138	1874	1874	1874	1874	0
36	20241213	190500	864085138	1874	1874	1874	1874	0
37	20241213	190400	864085138	1874	1874	1874	1874	0
38	20241213	190300	864085138	1874	1874	1874	1874	0
39	20241213	190200	864085138	1874	1874	1874	1874	0
40	20241213	190100	864085138	1874	1874	1874	1874	0
41	20241213	190000	864085138	1874	1874	1874	1874	0
42	20241213	185900	864085138	1874	1874	1874	1874	0
43	20241213	185800	864085138	1874	1874	1874	1874	0
44	20241213	185700	864085138	1874	1874	1874	1874	0
45	20241213	185600	864085138	1874	1874	1874	1874	0
46	20241213	185500	864085138	1874	1874	1874	1874	0
47	20241213	185400	864085138	1874	1874	1874	1874	0
48	20241213	185300	864085138	1874	1874	1874	1874	0
49	20241213	185200	864085138	1874	1874	1874	1874	0
50	20241213	185100	864085138	1874	1874	1874	1874	0
51	20241213	185000	864085138	1874	1874	1874	1874	0
52	20241213	184900	864085138	1874	1874	1874	1874	0
53	20241213	184800	864085138	1874	1874	1874	1874	0
54	20241213	184700	864085138	1874	1874	1874	1874	0
55	20241213	184600	864085138	1874	1874	1874	1874	0
56	20241213	184500	864085138	1874	1874	1874	1874	0
57	20241213	184400	864085138	1874	1874	1874	1874	0
58	20241213	184300	864085138	1874	1874	1874	1874	0
59	20241213	184200	864085138	1874	1874	1874	1874	0
60	20241213	184100	864085138	1874	1874	1874	1874	0
61	20241213	184000	864085138	1874	1874	1874	1874	0
62	20241213	183900	864085138	1874	1874	1874	1874	3348
63	20241213	183800	864085138	1874	1874	1874	1874	0
64	20241213	183700	864085138	1874	1874	1874	1874	0
65	20241213	183600	864085138	1874	1874	1874	1874	0
66	20241213	183500	864085138	1874	1874	1874	1874	0
67	20241213	183400	864085138	1874	1874	1874	1874	0
68	20241213	183300	864085138	1874	1874	1874	1874	0
69	20241213	183200	864085138	1874	1874	1874	1874	0
70	20241213	183100	864085138	1874	1874	1874	1874	0
71	20241213	183000	864085138	1874	1874	1874	1874	0
72	20241213	182900	864085138	1874	1874	1874	1874	0
73	20241213	182800	864085138	1874	1874	1874	1874	0
74	20241213	182700	864085138	1874	1874	1874	1874	0
75	20241213	182600	864085138	1874	1874	1874	1874	0
76	20241213	182500	864085138	1874	1874	1874	1874	0
77	20241213	182400	864085138	1874	1874	1874	1874	0
78	20241213	182300	864085138	1874	1874	1874	1874	0
79	20241213	182200	864085138	1874	1874	1874	1874	0
80	20241213	182100	864085138	1874	1874	1874	1874	0
81	20241213	182000	864085138	1874	1874	1874	1874	0
82	20241213	181900	864085138	1874	1874	1874	1874	0
83	20241213	181800	864085138	1874	1874	1874	1874	0
84	20241213	181700	864085138	1874	1874	1874	1874	0
85	20241213	181600	864085138	1874	1874	1874	1874	0
86	20241213	181500	864085138	1874	1874	1874	1874	0
87	20241213	181400	864085138	1874	1874	1874	1874	0
88	20241213	181300	864085138	1874	1874	1874	1874	0
89	20241213	181200	864085138	1874	1874	1874	1874	0
90	20241213	181100	864085138	1874	1874	1874	1874	0
91	20241213	181000	864085138	1874	1874	1874	1874	0
92	20241213	180900	864085138	1874	1874	1874	1874	3348
93	20241213	180800	864085138	1874	1874	1874	1874	0
94	20241213	180700	864085138	1874	1874	1874	1874	0
95	20241213	180600	864085138	1874	1874	1874	1874	0
96	20241213	180500	864085138	1874	1874	1874	1874	0
97	20241213	180400	864085138	1874	1874	1874	1874	0
98	20241213	180300	864085138	1874	1874	1874	1874	0
99	20241213	180200	864085138	1874	1874	1874	1874	0
100	20241213	180100	864085138	1874	1874	1874	1874	0
101	20241213	180000	864085138	1874	1874	1874	1874	0
102	20241213	175900	864085138	1874	1874	1874	1874	0
103	20241213	175800	864085138	1874	1874	1874	1874	0
104	20241213	175700	864085138	1874	1874	1874	1874	0
105	20241213	175600	864085138	1874	1874	1874	1874	0
106	20241213	175500	864085138	1874	1874	1874	1874	0
107	20241213	175400	864085138	1874	1874	1874	1874	0
108	20241213	175300	864085138	1874	1874	1874	1874	0
109	20241213	175200	864085138	1874	1874	1874	1874	0
110	20241213	175100	864085138	1874	1874	1874	1874	0
111	20241213	175000	864085138	1874	1874	1874	1874	0
112	20241213	174900	864085138	1874	1874	1874	1874	0
113	20241213	174800	864085138	1874	1874	1874	1874	0
114	20241213	174700	864085138	1874	1874	1874	1874	0
115	20241213	174600	864085138	1874	1874	1874	1874	0
116	20241213	174500	864085138	1874	1874	1874	1874	0
117	20241213	174400	864085138	1874	1874	1874	1874	0
118	20241213	174300	864085138	1874	1874	1874	1874	0
119	20241213	174200	864085138	1874	1874	1874	1874	0
120	20241213	174100	864085138	1874	1874	1874	1874	0
121	20241213	174000	864085138	1874	1874	1874	1874	0
122	20241213	173900	864085138	1874	1874	1874	1874	3348
123	20241213	173800	864085138	1874	1874	1874	1874	0
124	20241213	173700	864085138	1874	1874	1874	1874	0
125	20241213	173600	864085138	1874	1874	1874	1874	0
126	20241213	173500	864085138	1874	1874	1874	1874	0
127	20241213	173400	864085138	1874	1874	1874	1874	0
128	20241213	173300	864085138	1874	1874	1874	1874	0
129	20241213	173200	864085138	1874	1874	1874	1874	0
130	20241213	173100	864085138	1874	1874	1874	1874	0
131	20241213	173000	864085138	1874	1874	1874	1874	0
132	20241213	172900	864085138	1874	1874	1874	1874	0
133	20241213	172800	864085138	1874	1874	1874	1874	0
134	20241213	172700	864085138	1874	1874	1874	1874	0
135	20241213	172600	864085138	1874	1874	1874	1874	0
136	20241213	172500	864085138	1874	1874	1874	1874	0
137	20241213	172400	864085138	1874	1874	1874	1874	0
138	20241213	172300	864085138	1874	1874	1874	1874	0
139	20241213	172200	864085138	1874	1874	1874	1874	0
140	20241213	172100	864085138	1874	1874	1874	1874	0
141	20241213	172000	864085138	1874	1874	1874	1874	0
142	20241213	171900	864085138	1874	1874	1874	1874	0
143	20241213	171800	864085138	1874	1874	1874	1874	0
144	20241213	171700	864085138	1874	1874	1874	1874	0
145	20241213	171600	864085138	1874	1874	1874	1874	0
146	20241213	171500	864085138	1874	1874	1874	1874	0
147	20241213	171400	864085138	1874	1874	1874	1874	0
148	20241213	171300	864085138	1874	1874	1874	1874	0
149	20241213	171200	864085138	1874	1874	1874	1874	0
150	20241213	171100	864085138	1874	1874	1874	1874	0
151	20241213	171000	864085138	1874	1874	1874	1874	0
152	20241213	170900	864085138	1874	1874	1874	1874	3348
153	20241213	170800	864085138	1874	1874	1874	1874	0
154	20241213	170700	864085138	1874	1874	1874	1874	0
155	20241213	170600	864085138	1874	1874	1874	1874	0
156	20241213	170500	864085138	1874	1874	1874	1874	0
157	20241213	170400	864085138	1874	1874	1874	1874	0
158	20241213	170300	864085138	1874	1874	1874	1874	0
159	20241213	170200	864085138	1874	1874	1874	1874	0
160	20241213	170100	864085138	1874	1874	1874	1874	0
161	20241213	170000	864085138	1874	1874	1874	1874	0
162	20241213	165900	864085138	1874	1874	1874	1874	0
163	20241213	165800	864085138	1874	1874	1874	1874	0
164	20241213	165700	864085138	1874	1874	1874	1874	0
165	20241213	165600	864085138	1874	1874	1874	1874	0
166	20241213	165500	864085138	1874	1874	1874	1874	0
167	20241213	165400	864085138	1874	1874	1874	1874	0
168	20241213	165300	864085138	1874	1874	1874	1874	0
169	20241213	165200	864085138	1874	1874	1874	1874	0
170	20241213	165100	864085138	1874	1874	1874	1874	0
171	20241213	165000	864085138	1874	1874	1874	1874	0
172	20241213	164900	864085138	1874	1874	1874	1874	0
173	20241213	164800	864085138	1874	1874	1874	1874	0
174	20241213	164700	864085138	1874	1874	1874	1874	0
175	20241213	164600	864085138	1874	1874	1874	1874	0
176	20241213	164500	864085138	1874	1874	1874	1874	0
177	20241213	164400	864085138	1874	1874	1874	1874	0
178	20241213	164300	864085138	1874	1874	1874	1874	0
179	20241213	164200	864085138	1874	1874	1874	1874	0
180	20241213	164100	864085138	1874	1874	1874	1874	0
181	20241213	164000	864085138	1874	1874	1874	1874	0
182	20241213	163900	864085138	1874	1874	1874	1874	3348
183	20241213	163800	864085138	1874	1874	1874	1874	0
184	20241213	163700	864085138	1874	1874	1874	1874	0
185	20241213	163600	864085138	1874	1874	1874	1874	0
186	20241213	163500	864085138	1874	1874	1874	1874	0
187	20241213	163400	864085138	1874	1874	1874	1874	0
188	20241213	163300	864085138	1874	1874	1874	1874	0
189	20241213	163200	864085138	1874	1874	1874	1874	0
190	20241213	163100	864085138	1874	1874	1874	1874	0
191	20241213	163000	864085138	1874	1874	1874	1874	0
192	20241213	162900	864085138	1874	1874	1874	1874	0
193	20241213	162800	864085138	1874	1874	1874	1874	0
194	20241213	162700	864085138	1874	1874	1874	1874	0
195	20241213	162600	864085138	1874	1874	1874	1874	0
196	20241213	162500	864085138	1874	1874	1874	1874	0
197	20241213	162400	864085138	1874	1874	1874	1874	0
198	20241213	162300	864085138	1874	1874	1874	1874	0
199	20241213	162200	864085138	1874	1874	1874	1874	0
200	20241213	162100	864085138	1874	1874	1874	1874	0
201	20241213	162000	864085138	1874	1874	1874	1874	0
202	20241213	161900	864085138	1874	1874	1874	1874	0
203	20241213	161800	864085138	1874	1874	1874	1874	0
204	20241213	161700	864085138	1874	1874	1874	1874	0
205	20241213	161600	864085138	1874	1874	1874	1874	0
206	20241213	161500	864085138	1874	1874	1874	1874	0
207	20241213	161400	864085138	1874	1874	1874	1874	0
208	20241213	161300	864085138	1874	1874	1874	1874	0
209	20241213	161200	864085138	1874	1874	1874	1874	0
210	20241213	161100	864085138	1874	1874	1874	1874	0
211	20241213	161000	864085138	1874	1874	1874	1874	0
212	20241213	160900	864085138	1874	1874	1874	1874	3348
213	20241213	160800	864085138	1874	1874	1874	1874	0
214	20241213	160700	864085138	1874	1874	1874	1874	0
215	20241213	160600	864085138	1874	1874	1874	1874	0
216	20241213	160500	864085138	1874	1874	1874	1874	0
217	20241213	160400	864085138	1874	1874	1874	1874	0
218	20241213	160300	864085138	1874	1874	1874	1874	0
219	20241213	160200	864085138	1874	1874	1874	1874	0
220	20241213	160100	864085138	1874	1874	1874	1874	0
221	20241213	160000	864085138	1874	1874	1874	1874	0
222	20241213	155900	864085138	1874	1874	1874	1874	0
223	20241213	155800	864085138	1874	1874	1874	1874	0
224	20241213	155700	864085138	1874	1874	1874	1874	0
225	20241213	155600	864085138	1874	1874	1874	1874	0
226	20241213	155500	864085138	1874	1874	1874	1874	0
227	20241213	155400	864085138	1874	1874	1874	1874	0
228	20241213	155300	864085138	1874	1874	1874	1874	0
229	20241213	155200	864085138	1874	1874	1874	1874	0
230	20241213	155100	864085138	1874	1874	1874	1874	0
231	20241213	155000	864085138	1874	1874	1874	1874	0
232	20241213	154900	864085138	1874	1874	1874	1874	0
233	20241213	154800	864085138	1874	1874	1874	1874	0
234	20241213	154700	864085138	1874	1874	1874	1874	0
235	20241213	154600	864085138	1874	1874	1874	1874	0
236	20241213	154500	864085138	1874	1874	1874	1874	0
237	20241213	154400	864085138	1874	1874	1874	1874	0
238	20241213	154300	864085138	1874	1874	1874	1874	0
239	20241213	154200	864085138	1874	1874	1874	1874	0
240	20241213	154100	864085138	1874	1874	1874	1874	0
241	20241213	154000	864085138	1874	1874	1874	1874	0
242	20241213	153900	864085138	1874	1874	1874	1874	3348
243	20241213	153800	864085138	1874	1874	1874	1874	0
244	20241213	153700	864085138	1874	1874	1874	1874	0
245	20241213	153600	864085138	1874	1874	1874	1874	0
246	20241213	153500	864085138	1874	1874	1874	1874	0
247	20241213	153400	864085138	1874	1874	1874	1874	0
248	20241213	153300	864085138	1874	1874	1874	1874	0
249	20241213	153200	864085138	1874	1874	1874	1874	0
250	20241213	153100	864085138	1874	1874	1874	1874	0
251	20241213	153000	864085138	1874	1874	1874	1874	3348
252	20241213	152900	857810986	1869	1869	1869	1869	0
253	20241213	152800	857810986	1869	1869	1869	1869	0
254	20241213	152700	857810986	1869	1869	1869	1869	0
255	20241213	152600	857810986	1869	1869	1869	1869	0
256	20241213	152500	857810986	1869	1869	1869	1869	0
257	20241213	152400	857810986	1869	1869	1869	1869	0
258	20241213	152300	857810986	1869	1869	1869	1869	0
259	20241213	152200	857810986	1869	1869	1869	1869	0
260	20241213	152100	857810986	1869	1869	1869	1869	0
261	20241213	152000	857810986	1869	1869	1869	1869	0
262	20241213	151900	857810986	1869	1870	1870	1869	202
263	20241213	151800	857433348	1870	1870	1870	1870	180
264	20241213	151700	857096748	1872	1871	1872	1871	540
265	20241213	151600	856085909	1872	1871	1872	1871	217
266	20241213	151500	855679701	1872	1872	1872	1871	76
267	20241213	151400	855537500	1872	1871	1872	1871	2
268	20241213	151300	855533757	1871	1871	1871	1871	4
269	20241213	151200	855526273	1875	1870	1875	1870	221
270	20241213	151100	855112779	1870	1870	1870	1870	29
271	20241213	151000	855058549	1875	1875	1875	1875	0
272	20241213	150900	855058549	1875	1874	1875	1874	2
273	20241213	150800	855054800	1872	1873	1874	1872	3635
274	20241213	150700	848246986	1874	1874	1874	1874	0
275	20241213	150600	848246986	1874	1874	1874	1874	0
276	20241213	150500	848246986	1874	1874	1874	1874	245
277	20241213	150400	847787856	1874	1874	1874	1874	328
278	20241213	150300	847173184	1875	1875	1875	1875	77
279	20241213	150200	847028809	1876	1876	1876	1876	4
280	20241213	150100	847021305	1877	1878	1878	1876	41
281	20241213	150000	846944348	1878	1877	1882	1877	13
282	20241213	145900	846919940	1877	1876	1877	1876	13
283	20241213	145800	846895551	1876	1877	1883	1876	401
284	20241213	145700	846140481	1883	1883	1883	1883	0
285	20241213	145600	846140481	1883	1883	1883	1883	0
286	20241213	145500	846140481	1883	1877	1883	1876	14
287	20241213	145400	846114188	1876	1876	1876	1876	1
288	20241213	145300	846112312	1883	1875	1883	1875	11
289	20241213	145200	846091638	1883	1875	1883	1874	751
290	20241213	145100	844683710	1879	1879	1879	1879	0
291	20241213	145000	844683710	1879	1879	1879	1879	0
292	20241213	144900	844683710	1879	1870	1879	1870	110
293	20241213	144800	844477344	1869	1869	1869	1869	1
294	20241213	144700	844475475	1868	1868	1868	1868	5
295	20241213	144600	844466135	1868	1868	1868	1867	505
296	20241213	144500	843523295	1868	1869	1869	1868	857
297	20241213	144400	841922405	1870	1870	1870	1870	6
298	20241213	144300	841911185	1870	1870	1870	1870	1
299	20241213	144200	841909315	1869	1867	1873	1867	10
300	20241213	144100	841890633	1867	1866	1873	1866	58
301	20241213	144000	841782153	1866	1866	1866	1866	73
302	20241213	143900	841645935	1866	1867	1867	1865	1041
303	20241213	143800	839704374	1867	1867	1867	1867	6
304	20241213	143700	839693172	1867	1867	1867	1867	6
305	20241213	143600	839681970	1872	1867	1872	1867	6
306	20241213	143500	839670763	1867	1866	1867	1866	9
307	20241213	143400	839653963	1866	1866	1867	1866	54
308	20241213	143300	839553173	1866	1866	1866	1866	9
309	20241213	143200	839536379	1866	1865	1867	1865	5104
310	20241213	143100	830009302	1865	1872	1872	1865	4570
311	20241213	143000	821466884	1874	1874	1874	1874	0
312	20241213	142900	821466884	1874	1874	1875	1874	10
313	20241213	142800	821448143	1874	1873	1874	1873	411
314	20241213	142700	820677939	1873	1873	1873	1873	124
315	20241213	142600	820445687	1873	1873	1873	1873	0
316	20241213	142500	820445687	1873	1873	1873	1873	0
317	20241213	142400	820445687	1873	1873	1873	1873	0
318	20241213	142300	820445687	1873	1873	1873	1873	600
319	20241213	142200	819321887	1873	1873	1873	1873	0
320	20241213	142100	819321887	1873	1873	1873	1873	10
321	20241213	142000	819303157	1874	1873	1874	1873	384
322	20241213	141900	818583875	1873	1873	1873	1873	0
323	20241213	141800	818583875	1873	1873	1873	1873	150
324	20241213	141700	818302925	1876	1876	1876	1876	0
325	20241213	141600	818302925	1876	1876	1876	1876	15
326	20241213	141500	818274785	1873	1877	1877	1873	6134
327	20241213	141400	806776468	1877	1877	1877	1877	500
328	20241213	141300	805837968	1878	1878	1878	1878	101
329	20241213	141200	805648290	1877	1877	1877	1877	1
330	20241213	141100	805646413	1878	1878	1878	1878	0
331	20241213	141000	805646413	1878	1878	1878	1878	1
332	20241213	140900	805644535	1877	1877	1877	1877	1
333	20241213	140800	805642658	1879	1877	1879	1877	3
334	20241213	140700	805637025	1877	1877	1877	1877	0
335	20241213	140600	805637025	1877	1877	1877	1877	1000
336	20241213	140500	803760025	1879	1879	1879	1879	0
337	20241213	140400	803760025	1879	1879	1879	1879	0
338	20241213	140300	803760025	1879	1877	1879	1877	2
339	20241213	140200	803756269	1879	1877	1879	1877	110
340	20241213	140100	803549583	1877	1878	1878	1877	2489
341	20241213	140000	798877574	1879	1879	1879	1879	0
342	20241213	135900	798877574	1879	1879	1879	1879	4
343	20241213	135800	798870058	1878	1878	1878	1878	16
344	20241213	135700	798840010	1878	1878	1878	1878	0
345	20241213	135600	798840010	1878	1879	1879	1878	6
346	20241213	135500	798828741	1879	1879	1879	1879	0
347	20241213	135400	798828741	1879	1879	1879	1879	5
348	20241213	135300	798819346	1879	1882	1882	1879	5185
349	20241213	135200	789069675	1882	1883	1883	1881	5010
350	20241213	135100	779644459	1883	1884	1884	1883	966
351	20241213	135000	777825480	1883	1883	1883	1883	0
352	20241213	134900	777825480	1883	1883	1883	1883	151
353	20241213	134800	777541147	1883	1883	1883	1883	243
354	20241213	134700	777083578	1882	1882	1883	1882	13
355	20241213	134600	777059102	1883	1882	1883	1881	423
356	20241213	134500	776262630	1881	1882	1882	1881	580
357	20241213	134400	775171640	1881	1882	1882	1881	1581
358	20241213	134300	772197135	1883	1883	1883	1883	10
359	20241213	134200	772178305	1882	1882	1883	1882	2003
360	20241213	134100	768408649	1881	1880	1881	1880	17
361	20241213	134000	768376673	1880	1879	1880	1879	282
362	20241213	133900	767846514	1880	1880	1880	1880	1
363	20241213	133800	767844634	1882	1880	1882	1880	1000
364	20241213	133700	765962636	1879	1878	1879	1878	431
365	20241213	133600	765153112	1878	1878	1878	1878	511
366	20241213	133500	764193454	1877	1877	1877	1877	578
367	20241213	133400	763108548	1876	1876	1876	1876	0
368	20241213	133300	763108548	1876	1877	1877	1876	315
369	20241213	133200	762517308	1877	1877	1877	1877	1439
370	20241213	133100	759816305	1876	1879	1879	1876	5305
371	20241213	133000	749856459	1879	1877	1879	1877	6
372	20241213	132900	749845192	1877	1889	1889	1875	2674
373	20241213	132800	744820879	1889	1878	1889	1876	1239
374	20241213	132700	742494044	1878	1875	1878	1874	1729
375	20241213	132600	739249528	1875	1876	1889	1873	6059
376	20241213	132500	727873612	1877	1878	1878	1877	3006
377	20241213	132400	722231150	1878	1875	1878	1875	2601
378	20241213	132300	717353442	1875	1878	1878	1872	9826
379	20241213	132200	698923566	1878	1877	1878	1875	4700
380	20241213	132100	690101564	1877	1877	1877	1877	100
381	20241213	132000	689913864	1875	1875	1875	1875	0
382	20241213	131900	689913864	1875	1875	1875	1875	0
383	20241213	131800	689913864	1875	1880	1880	1875	17957
384	20241213	131700	656177947	1880	1886	1886	1880	8593
385	20241213	131600	640005633	1886	1886	1886	1885	102
386	20241213	131500	639813340	1888	1888	1888	1888	1
387	20241213	131400	639811452	1887	1886	1887	1886	502
388	20241213	131300	638864186	1888	1886	1888	1885	2224
389	20241213	131200	634670315	1886	1887	1887	1885	608
390	20241213	131100	633524220	1888	1887	1888	1886	640
391	20241213	131000	632316678	1888	1890	1890	1886	411
392	20241213	130900	631540858	1890	1888	1890	1888	4125
393	20241213	130800	623746222	1887	1881	1887	1881	311
394	20241213	130700	623159606	1881	1880	1881	1880	702
395	20241213	130600	621839649	1880	1879	1885	1879	5587
396	20241213	130500	611326789	1878	1873	1878	1873	6553
397	20241213	130400	599022818	1875	1873	1876	1873	1013
398	20241213	130300	597122456	1872	1872	1876	1872	10107
399	20241213	130200	578173480	1872	1870	1872	1870	450
400	20241213	130100	577331479	1869	1870	1870	1869	578
401	20241213	130000	576250698	1870	1870	1870	1870	138
402	20241213	125900	575992638	1869	1869	1869	1869	50
403	20241213	125800	575899188	1869	1869	1869	1869	457
404	20241213	125700	575045055	1870	1869	1870	1869	30
405	20241213	125600	574988980	1869	1869	1870	1869	101
406	20241213	125500	574800190	1870	1864	1872	1864	11579
407	20241213	125400	553145257	1865	1864	1866	1864	3406
408	20241213	125300	546791579	1865	1864	1865	1863	2635
409	20241213	125200	541880938	1863	1862	1863	1862	272
410	20241213	125100	541374302	1861	1860	1861	1860	134
411	20241213	125000	541124943	1861	1861	1861	1861	199
412	20241213	124900	540754604	1861	1861	1862	1861	204
413	20241213	124800	540374959	1860	1860	1860	1860	160
414	20241213	124700	540077359	1859	1859	1859	1859	1
415	20241213	124600	540075500	1859	1859	1860	1859	26
416	20241213	124500	540027165	1859	1859	1859	1859	45
417	20241213	124400	539943510	1858	1859	1859	1858	875
418	20241213	124300	538316964	1858	1858	1858	1858	0
419	20241213	124200	538316964	1858	1858	1858	1858	3
420	20241213	124100	538311390	1858	1858	1858	1858	75
421	20241213	124000	538172040	1857	1857	1857	1857	0
422	20241213	123900	538172040	1857	1856	1857	1856	651
423	20241213	123800	536963284	1855	1855	1855	1855	4
424	20241213	123700	536955864	1855	1855	1855	1855	32
425	20241213	123600	536896504	1854	1854	1854	1854	0
426	20241213	123500	536896504	1854	1854	1856	1854	474
427	20241213	123400	536017510	1853	1858	1858	1853	2565
428	20241213	123300	531257957	1856	1854	1856	1854	347
429	20241213	123200	530614433	1853	1852	1853	1852	242
430	20241213	123100	530166151	1853	1851	1854	1850	5440
431	20241213	123000	520084484	1851	1851	1851	1851	6
432	20241213	122900	520073378	1851	1851	1851	1851	8
433	20241213	122800	520058570	1851	1857	1857	1850	12187
434	20241213	122700	497486639	1857	1857	1858	1857	20
435	20241213	122600	497449498	1859	1854	1859	1854	244
436	20241213	122500	496996811	1854	1854	1854	1854	75
437	20241213	122400	496857761	1854	1854	1855	1854	584
438	20241213	122300	495775024	1855	1854	1856	1854	20
439	20241213	122200	495737925	1854	1854	1855	1854	25
440	20241213	122100	495691570	1853	1853	1853	1853	120
441	20241213	122000	495469210	1853	1853	1853	1853	14
442	20241213	121900	495443268	1853	1853	1853	1853	119
443	20241213	121800	495222761	1853	1853	1864	1853	3161
444	20241213	121700	489334823	1853	1853	1854	1852	19
445	20241213	121600	489299622	1854	1853	1854	1853	10
446	20241213	121500	489281090	1854	1853	1854	1853	12
447	20241213	121400	489258851	1853	1853	1854	1853	12
448	20241213	121300	489236613	1853	1853	1853	1853	1
449	20241213	121200	489234760	1853	1854	1854	1852	3201
450	20241213	121100	483303399	1854	1854	1855	1854	30
451	20241213	121000	483247778	1854	1854	1854	1854	0
452	20241213	120900	483247778	1854	1854	1858	1854	605
453	20241213	120800	482124508	1853	1853	1853	1853	0
454	20241213	120700	482124508	1853	1853	1853	1853	13
455	20241213	120600	482100419	1854	1853	1854	1853	5
456	20241213	120500	482091152	1853	1853	1853	1853	0
457	20241213	120400	482091152	1853	1853	1858	1853	9
458	20241213	120300	482074470	1853	1855	1857	1851	15547
459	20241213	120200	453287110	1854	1855	1857	1854	661
460	20241213	120100	452061412	1856	1858	1858	1854	4006
461	20241213	120000	444627103	1858	1857	1864	1857	2932
462	20241213	115900	439182119	1858	1858	1859	1857	1731
463	20241213	115800	435966415	1858	1854	1862	1854	50664
464	20241213	115700	341880037	1854	1853	1854	1853	1658
465	20241213	115600	338806156	1852	1852	1853	1852	661
466	20241213	115500	337581420	1852	1851	1852	1851	67
467	20241213	115400	337457337	1852	1852	1852	1852	5
468	20241213	115300	337448077	1852	1852	1852	1852	407
469	20241213	115200	336694313	1852	1852	1852	1852	8
470	20241213	115100	336679497	1852	1852	1852	1852	619
471	20241213	115000	335533109	1851	1852	1852	1851	122
472	20241213	114900	335307168	1852	1852	1852	1852	758
473	20241213	114800	333903352	1852	1850	1852	1850	826
474	20241213	114700	332373728	1850	1850	1851	1850	10
475	20241213	114600	332355227	1850	1850	1851	1850	13
476	20241213	114500	332331176	1850	1850	1850	1850	603
477	20241213	114400	331215626	1850	1850	1850	1850	1
478	20241213	114300	331213776	1850	1850	1851	1850	832
479	20241213	114200	329673859	1851	1848	1851	1848	2367
480	20241213	114100	325295791	1848	1848	1848	1848	876
481	20241213	114000	323676943	1848	1847	1848	1847	1102
482	20241213	113900	321640549	1847	1847	1847	1847	101
483	20241213	113800	321454002	1847	1847	1847	1847	2
484	20241213	113700	321450308	1847	1847	1847	1847	1
485	20241213	113600	321448461	1847	1847	1848	1847	112
486	20241213	113500	321241498	1847	1847	1847	1847	1
487	20241213	113400	321239651	1848	1848	1848	1848	0
488	20241213	113300	321239651	1848	1846	1848	1846	87
489	20241213	113200	321079047	1846	1846	1846	1846	2
490	20241213	113100	321075355	1845	1845	1845	1845	1424
491	20241213	113000	318448075	1845	1844	1845	1844	570
492	20241213	112900	317396487	1845	1848	1848	1845	305
493	20241213	112800	316832860	1847	1845	1847	1845	202
494	20241213	112700	316459774	1845	1848	1849	1844	5492
495	20241213	112600	306330602	1848	1848	1848	1848	6
496	20241213	112500	306319514	1848	1846	1850	1846	15
497	20241213	112400	306291794	1846	1845	1846	1845	8
498	20241213	112300	306277032	1845	1845	1845	1845	7
499	20241213	112200	306264117	1845	1845	1845	1845	6
500	20241213	112100	306253047	1845	1845	1845	1845	6
501	20241213	112000	306241977	1845	1845	1851	1845	2008
502	20241213	111900	302525227	1845	1844	1845	1844	35
503	20241213	111800	302460682	1845	1845	1845	1844	71
504	20241213	111700	302329737	1845	1846	1846	1845	23
505	20241213	111600	302287290	1845	1845	1845	1845	60
506	20241213	111500	302176590	1845	1845	1845	1844	527
507	20241213	111400	301204775	1845	1845	1845	1844	1180
508	20241213	111300	299028751	1845	1846	1847	1845	14407
509	20241213	111200	272433453	1846	1846	1851	1846	5
510	20241213	111100	272424217	1846	1844	1851	1844	107
511	20241213	111000	272226896	1844	1845	1845	1843	7514
512	20241213	110900	258378255	1844	1844	1845	1844	405
513	20241213	110800	257631430	1844	1845	1851	1844	4811
514	20241213	110700	248741307	1845	1846	1848	1845	108
515	20241213	110600	248542034	1847	1846	1847	1845	1585
516	20241213	110500	245616673	1846	1847	1847	1846	313
517	20241213	110400	245038775	1847	1850	1850	1847	8000
518	20241213	110300	230260301	1851	1853	1853	1851	11
519	20241213	110200	230239938	1853	1851	1853	1851	1065
520	20241213	110100	228266558	1852	1846	1852	1846	1116
521	20241213	110000	226202065	1846	1849	1851	1846	1135
522	20241213	105900	224105684	1851	1849	1851	1849	1001
523	20241213	105800	222252835	1851	1848	1851	1848	1003
524	20241213	105700	220396287	1851	1846	1851	1846	50
525	20241213	105600	220303755	1852	1845	1852	1845	26
526	20241213	105500	220255721	1845	1845	1852	1845	3789
527	20241213	105400	213240803	1851	1844	1851	1844	51
528	20241213	105300	213146439	1851	1843	1851	1843	8
529	20241213	105200	213131678	1843	1841	1852	1841	265
530	20241213	105100	212641842	1841	1841	1852	1841	877
531	20241213	105000	211020584	1840	1840	1845	1840	3
532	20241213	104900	211015059	1840	1840	1840	1840	3
533	20241213	104800	211009539	1845	1840	1845	1839	875
534	20241213	104700	209398846	1839	1839	1839	1839	200
535	20241213	104600	209031046	1839	1839	1839	1839	40
536	20241213	104500	208957486	1839	1839	1841	1839	1277
537	20241213	104400	206607091	1839	1847	1847	1839	7568
538	20241213	104300	192659979	1850	1845	1850	1845	107
539	20241213	104200	192462061	1851	1845	1851	1845	2
540	20241213	104100	192458365	1845	1845	1851	1845	4
541	20241213	104000	192450978	1844	1844	1844	1844	52
542	20241213	103900	192355090	1843	1843	1843	1843	1
543	20241213	103800	192353247	1851	1843	1851	1843	2
544	20241213	103700	192349553	1848	1843	1854	1842	2710
545	20241213	103600	187354205	1843	1845	1854	1843	4149
546	20241213	103500	179682613	1843	1840	1847	1839	1612
547	20241213	103400	176713180	1839	1839	1839	1839	10318
548	20241213	103300	157738378	1839	1838	1840	1838	961
549	20241213	103200	155971000	1839	1838	1839	1836	422
550	20241213	103100	155196003	1837	1836	1839	1836	1764
551	20241213	103000	151955957	1836	1836	1837	1836	3
552	20241213	102900	151950448	1837	1836	1838	1836	1011
553	20241213	102800	150093245	1837	1835	1837	1835	1815
554	20241213	102700	146762067	1834	1834	1835	1834	3
555	20241213	102600	146756564	1834	1834	1834	1834	98
556	20241213	102500	146576832	1834	1834	1834	1834	0
557	20241213	102400	146576832	1834	1834	1834	1834	0
558	20241213	102300	146576832	1834	1834	1835	1834	648
559	20241213	102200	145388397	1834	1834	1834	1834	0
560	20241213	102100	145388397	1834	1833	1834	1833	968
561	20241213	102000	143614052	1834	1834	1834	1834	6
562	20241213	101900	143603048	1834	1834	1834	1834	1
563	20241213	101800	143601214	1833	1834	1834	1833	53
564	20241213	101700	143504061	1835	1835	1835	1835	2
565	20241213	101600	143500391	1832	1834	1835	1832	139
566	20241213	101500	143245513	1835	1835	1835	1835	0
567	20241213	101400	143245513	1835	1835	1835	1835	0
568	20241213	101300	143245513	1835	1834	1835	1834	500
569	20241213	101200	142328204	1834	1833	1834	1831	761
570	20241213	101100	140934235	1833	1832	1833	1832	259
571	20241213	101000	140459746	1832	1832	1832	1832	1300
572	20241213	100900	138078146	1832	1832	1832	1830	76
573	20241213	100800	137939054	1832	1832	1832	1832	100
574	20241213	100700	137755854	1832	1832	1832	1832	116
575	20241213	100600	137543342	1832	1832	1832	1832	1000
576	20241213	100500	135711342	1832	1832	1832	1832	42
577	20241213	100400	135634398	1828	1832	1832	1828	3010
578	20241213	100300	130130031	1832	1832	1832	1832	3
579	20241213	100200	130124535	1832	1830	1832	1830	6
580	20241213	100100	130113553	1832	1830	1832	1830	201
581	20241213	100000	129745721	1832	1830	1832	1830	4551
582	20241213	095900	121409389	1831	1831	1831	1831	1000
583	20241213	095800	119578389	1830	1831	1831	1830	112
584	20241213	095700	119373424	1830	1830	1831	1830	287
585	20241213	095600	118848205	1832	1829	1832	1829	740
586	20241213	095500	117494717	1829	1828	1829	1828	201
587	20241213	095400	117127089	1829	1828	1829	1828	2961
588	20241213	095300	111711422	1829	1827	1829	1827	1089
589	20241213	095200	109720318	1828	1828	1829	1828	3
590	20241213	095100	109714833	1827	1830	1830	1827	2642
591	20241213	095000	104883631	1830	1827	1830	1827	303
592	20241213	094900	104329418	1827	1828	1828	1827	495
593	20241213	094800	103424836	1829	1829	1830	1829	105
594	20241213	094700	103232790	1830	1828	1830	1828	2014
595	20241213	094600	99547389	1829	1826	1829	1826	4782
596	20241213	094500	90814058	1827	1823	1827	1823	566
597	20241213	094400	89781234	1822	1824	1825	1822	226
598	20241213	094300	89369410	1824	1822	1824	1821	820
599	20241213	094200	87875318	1821	1820	1822	1819	46
600	20241213	094100	87791577	1819	1819	1820	1817	207
601	20241213	094000	87415421	1818	1819	1819	1818	792
602	20241213	093900	85974973	1819	1817	1819	1817	2272
603	20241213	093800	81844314	1817	1817	1818	1817	12
604	20241213	093700	81822509	1817	1817	1817	1817	51
605	20241213	093600	81729842	1817	1817	1818	1817	8
606	20241213	093500	81715305	1817	1817	1817	1817	213
607	20241213	093400	81328284	1818	1821	1822	1818	1745
608	20241213	093300	78153932	1821	1817	1821	1817	14
609	20241213	093200	78128468	1820	1817	1820	1817	6
610	20241213	093100	78117551	1822	1817	1822	1817	1253
611	20241213	093000	75838410	1817	1816	1817	1816	510
612	20241213	092900	74912244	1817	1817	1817	1817	801
613	20241213	092800	73456827	1817	1817	1817	1817	0
614	20241213	092700	73456827	1817	1817	1818	1817	313
615	20241213	092600	72888105	1817	1810	1824	1810	13701
616	20241213	092500	48047129	1811	1811	1812	1810	1208
617	20241213	092400	45859441	1810	1809	1810	1807	2377
618	20241213	092300	41561980	1810	1810	1811	1810	6
619	20241213	092200	41551118	1811	1809	1811	1809	514
620	20241213	092100	40621288	1811	1810	1811	1809	778
621	20241213	092000	39213796	1811	1811	1811	1809	7
622	20241213	091900	39201125	1809	1809	1811	1809	86
623	20241213	091800	39045405	1811	1808	1812	1808	2507
624	20241213	091700	34505591	1809	1807	1809	1807	910
625	20241213	091600	32860010	1808	1806	1808	1806	650
626	20241213	091500	31686099	1807	1807	1807	1807	600
627	20241213	091400	30601899	1809	1808	1809	1807	1783
628	20241213	091300	27376457	1810	1810	1810	1807	3
629	20241213	091200	27371030	1810	1805	1810	1805	3432
630	20241213	091100	21172934	1804	1800	1804	1800	2466
631	20241213	091000	16732189	1801	1804	1804	1801	1148
632	20241213	090900	14664535	1806	1806	1806	1806	0
633	20241213	090800	14664535	1806	1799	1806	1799	606
634	20241213	090700	13574141	1800	1811	1811	1800	1885
635	20241213	090600	10178664	1805	1807	1811	1805	3304
636	20241213	090500	4214250	1811	1812	1812	1806	136
637	20241213	090400	3968008	1807	1812	1813	1807	411
638	20241213	090300	3224275	1812	1813	1813	1812	76
639	20241213	090200	3086560	1813	1806	1813	1806	199
640	20241213	090100	2727159	1814	1814	1814	1814	1
641	20241213	090000	2725345	1804	1801	1804	1801	1513