KissMeData/043100/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192800	90867173	1656	1656	1656	1656	1001
3	20241210	192700	90867173	1656	1656	1656	1656	0
4	20241210	192600	90867173	1656	1656	1656	1656	0
5	20241210	192500	90867173	1656	1656	1656	1656	0
6	20241210	192400	90867173	1656	1656	1656	1656	0
7	20241210	192300	90867173	1656	1656	1656	1656	0
8	20241210	192200	90867173	1656	1656	1656	1656	0
9	20241210	192100	90867173	1656	1656	1656	1656	0
10	20241210	192000	90867173	1656	1656	1656	1656	0
11	20241210	191900	90867173	1656	1656	1656	1656	0
12	20241210	191800	90867173	1656	1656	1656	1656	0
13	20241210	191700	90867173	1656	1656	1656	1656	0
14	20241210	191600	90867173	1656	1656	1656	1656	0
15	20241210	191500	90867173	1656	1656	1656	1656	0
16	20241210	191400	90867173	1656	1656	1656	1656	0
17	20241210	191300	90867173	1656	1656	1656	1656	0
18	20241210	191200	90867173	1656	1656	1656	1656	0
19	20241210	191100	90867173	1656	1656	1656	1656	0
20	20241210	191000	90867173	1656	1656	1656	1656	0
21	20241210	190900	90867173	1656	1656	1656	1656	0
22	20241210	190800	90867173	1656	1656	1656	1656	0
23	20241210	190700	90867173	1656	1656	1656	1656	0
24	20241210	190600	90867173	1656	1656	1656	1656	0
25	20241210	190500	90867173	1656	1656	1656	1656	0
26	20241210	190400	90867173	1656	1656	1656	1656	0
27	20241210	190300	90867173	1656	1656	1656	1656	0
28	20241210	190200	90867173	1656	1656	1656	1656	0
29	20241210	190100	90867173	1656	1656	1656	1656	0
30	20241210	190000	90867173	1656	1656	1656	1656	0
31	20241210	185900	90867173	1656	1656	1656	1656	0
32	20241210	185800	90867173	1656	1656	1656	1656	1001
33	20241210	185700	90867173	1656	1656	1656	1656	0
34	20241210	185600	90867173	1656	1656	1656	1656	0
35	20241210	185500	90867173	1656	1656	1656	1656	0
36	20241210	185400	90867173	1656	1656	1656	1656	0
37	20241210	185300	90867173	1656	1656	1656	1656	0
38	20241210	185200	90867173	1656	1656	1656	1656	0
39	20241210	185100	90867173	1656	1656	1656	1656	0
40	20241210	185000	90867173	1656	1656	1656	1656	0
41	20241210	184900	90867173	1656	1656	1656	1656	0
42	20241210	184800	90867173	1656	1656	1656	1656	0
43	20241210	184700	90867173	1656	1656	1656	1656	0
44	20241210	184600	90867173	1656	1656	1656	1656	0
45	20241210	184500	90867173	1656	1656	1656	1656	0
46	20241210	184400	90867173	1656	1656	1656	1656	0
47	20241210	184300	90867173	1656	1656	1656	1656	0
48	20241210	184200	90867173	1656	1656	1656	1656	0
49	20241210	184100	90867173	1656	1656	1656	1656	0
50	20241210	184000	90867173	1656	1656	1656	1656	0
51	20241210	183900	90867173	1656	1656	1656	1656	0
52	20241210	183800	90867173	1656	1656	1656	1656	0
53	20241210	183700	90867173	1656	1656	1656	1656	0
54	20241210	183600	90867173	1656	1656	1656	1656	0
55	20241210	183500	90867173	1656	1656	1656	1656	0
56	20241210	183400	90867173	1656	1656	1656	1656	0
57	20241210	183300	90867173	1656	1656	1656	1656	0
58	20241210	183200	90867173	1656	1656	1656	1656	0
59	20241210	183100	90867173	1656	1656	1656	1656	0
60	20241210	183000	90867173	1656	1656	1656	1656	0
61	20241210	182900	90867173	1656	1656	1656	1656	0
62	20241210	182800	90867173	1656	1656	1656	1656	1001
63	20241210	182700	90867173	1656	1656	1656	1656	0
64	20241210	182600	90867173	1656	1656	1656	1656	0
65	20241210	182500	90867173	1656	1656	1656	1656	0
66	20241210	182400	90867173	1656	1656	1656	1656	0
67	20241210	182300	90867173	1656	1656	1656	1656	0
68	20241210	182200	90867173	1656	1656	1656	1656	0
69	20241210	182100	90867173	1656	1656	1656	1656	0
70	20241210	182000	90867173	1656	1656	1656	1656	0
71	20241210	181900	90867173	1656	1656	1656	1656	0
72	20241210	181800	90867173	1656	1656	1656	1656	0
73	20241210	181700	90867173	1656	1656	1656	1656	0
74	20241210	181600	90867173	1656	1656	1656	1656	0
75	20241210	181500	90867173	1656	1656	1656	1656	0
76	20241210	181400	90867173	1656	1656	1656	1656	0
77	20241210	181300	90867173	1656	1656	1656	1656	0
78	20241210	181200	90867173	1656	1656	1656	1656	0
79	20241210	181100	90867173	1656	1656	1656	1656	0
80	20241210	181000	90867173	1656	1656	1656	1656	0
81	20241210	180900	90867173	1656	1656	1656	1656	0
82	20241210	180800	90867173	1656	1656	1656	1656	0
83	20241210	180700	90867173	1656	1656	1656	1656	0
84	20241210	180600	90867173	1656	1656	1656	1656	0
85	20241210	180500	90867173	1656	1656	1656	1656	0
86	20241210	180400	90867173	1656	1656	1656	1656	0
87	20241210	180300	90867173	1656	1656	1656	1656	0
88	20241210	180200	90867173	1656	1656	1656	1656	0
89	20241210	180100	90867173	1656	1656	1656	1656	0
90	20241210	180000	90867173	1656	1656	1656	1656	0
91	20241210	175900	90867173	1656	1656	1656	1656	0
92	20241210	175800	90867173	1656	1656	1656	1656	1001
93	20241210	175700	90867173	1656	1656	1656	1656	0
94	20241210	175600	90867173	1656	1656	1656	1656	0
95	20241210	175500	90867173	1656	1656	1656	1656	0
96	20241210	175400	90867173	1656	1656	1656	1656	0
97	20241210	175300	90867173	1656	1656	1656	1656	0
98	20241210	175200	90867173	1656	1656	1656	1656	0
99	20241210	175100	90867173	1656	1656	1656	1656	0
100	20241210	175000	90867173	1656	1656	1656	1656	0
101	20241210	174900	90867173	1656	1656	1656	1656	0
102	20241210	174800	90867173	1656	1656	1656	1656	0
103	20241210	174700	90867173	1656	1656	1656	1656	0
104	20241210	174600	90867173	1656	1656	1656	1656	0
105	20241210	174500	90867173	1656	1656	1656	1656	0
106	20241210	174400	90867173	1656	1656	1656	1656	0
107	20241210	174300	90867173	1656	1656	1656	1656	0
108	20241210	174200	90867173	1656	1656	1656	1656	0
109	20241210	174100	90867173	1656	1656	1656	1656	0
110	20241210	174000	90867173	1656	1656	1656	1656	0
111	20241210	173900	90867173	1656	1656	1656	1656	0
112	20241210	173800	90867173	1656	1656	1656	1656	0
113	20241210	173700	90867173	1656	1656	1656	1656	0
114	20241210	173600	90867173	1656	1656	1656	1656	0
115	20241210	173500	90867173	1656	1656	1656	1656	0
116	20241210	173400	90867173	1656	1656	1656	1656	0
117	20241210	173300	90867173	1656	1656	1656	1656	0
118	20241210	173200	90867173	1656	1656	1656	1656	0
119	20241210	173100	90867173	1656	1656	1656	1656	0
120	20241210	173000	90867173	1656	1656	1656	1656	0
121	20241210	172900	90867173	1656	1656	1656	1656	0
122	20241210	172800	90867173	1656	1656	1656	1656	1001
123	20241210	172700	90867173	1656	1656	1656	1656	0
124	20241210	172600	90867173	1656	1656	1656	1656	0
125	20241210	172500	90867173	1656	1656	1656	1656	0
126	20241210	172400	90867173	1656	1656	1656	1656	0
127	20241210	172300	90867173	1656	1656	1656	1656	0
128	20241210	172200	90867173	1656	1656	1656	1656	0
129	20241210	172100	90867173	1656	1656	1656	1656	0
130	20241210	172000	90867173	1656	1656	1656	1656	0
131	20241210	171900	90867173	1656	1656	1656	1656	0
132	20241210	171800	90867173	1656	1656	1656	1656	0
133	20241210	171700	90867173	1656	1656	1656	1656	0
134	20241210	171600	90867173	1656	1656	1656	1656	0
135	20241210	171500	90867173	1656	1656	1656	1656	0
136	20241210	171400	90867173	1656	1656	1656	1656	0
137	20241210	171300	90867173	1656	1656	1656	1656	0
138	20241210	171200	90867173	1656	1656	1656	1656	0
139	20241210	171100	90867173	1656	1656	1656	1656	0
140	20241210	171000	90867173	1656	1656	1656	1656	0
141	20241210	170900	90867173	1656	1656	1656	1656	0
142	20241210	170800	90867173	1656	1656	1656	1656	0
143	20241210	170700	90867173	1656	1656	1656	1656	0
144	20241210	170600	90867173	1656	1656	1656	1656	0
145	20241210	170500	90867173	1656	1656	1656	1656	0
146	20241210	170400	90867173	1656	1656	1656	1656	0
147	20241210	170300	90867173	1656	1656	1656	1656	0
148	20241210	170200	90867173	1656	1656	1656	1656	0
149	20241210	170100	90867173	1656	1656	1656	1656	0
150	20241210	170000	90867173	1656	1656	1656	1656	0
151	20241210	165900	90867173	1656	1656	1656	1656	0
152	20241210	165800	90867173	1656	1656	1656	1656	1001
153	20241210	165700	90867173	1656	1656	1656	1656	0
154	20241210	165600	90867173	1656	1656	1656	1656	0
155	20241210	165500	90867173	1656	1656	1656	1656	0
156	20241210	165400	90867173	1656	1656	1656	1656	0
157	20241210	165300	90867173	1656	1656	1656	1656	0
158	20241210	165200	90867173	1656	1656	1656	1656	0
159	20241210	165100	90867173	1656	1656	1656	1656	0
160	20241210	165000	90867173	1656	1656	1656	1656	0
161	20241210	164900	90867173	1656	1656	1656	1656	0
162	20241210	164800	90867173	1656	1656	1656	1656	0
163	20241210	164700	90867173	1656	1656	1656	1656	0
164	20241210	164600	90867173	1656	1656	1656	1656	0
165	20241210	164500	90867173	1656	1656	1656	1656	0
166	20241210	164400	90867173	1656	1656	1656	1656	0
167	20241210	164300	90867173	1656	1656	1656	1656	0
168	20241210	164200	90867173	1656	1656	1656	1656	0
169	20241210	164100	90867173	1656	1656	1656	1656	0
170	20241210	164000	90867173	1656	1656	1656	1656	0
171	20241210	163900	90867173	1656	1656	1656	1656	0
172	20241210	163800	90867173	1656	1656	1656	1656	0
173	20241210	163700	90867173	1656	1656	1656	1656	0
174	20241210	163600	90867173	1656	1656	1656	1656	0
175	20241210	163500	90867173	1656	1656	1656	1656	0
176	20241210	163400	90867173	1656	1656	1656	1656	0
177	20241210	163300	90867173	1656	1656	1656	1656	0
178	20241210	163200	90867173	1656	1656	1656	1656	0
179	20241210	163100	90867173	1656	1656	1656	1656	0
180	20241210	163000	90867173	1656	1656	1656	1656	0
181	20241210	162900	90867173	1656	1656	1656	1656	0
182	20241210	162800	90867173	1656	1656	1656	1656	1001
183	20241210	162700	90867173	1656	1656	1656	1656	0
184	20241210	162600	90867173	1656	1656	1656	1656	0
185	20241210	162500	90867173	1656	1656	1656	1656	0
186	20241210	162400	90867173	1656	1656	1656	1656	0
187	20241210	162300	90867173	1656	1656	1656	1656	0
188	20241210	162200	90867173	1656	1656	1656	1656	0
189	20241210	162100	90867173	1656	1656	1656	1656	0
190	20241210	162000	90867173	1656	1656	1656	1656	0
191	20241210	161900	90867173	1656	1656	1656	1656	0
192	20241210	161800	90867173	1656	1656	1656	1656	0
193	20241210	161700	90867173	1656	1656	1656	1656	0
194	20241210	161600	90867173	1656	1656	1656	1656	0
195	20241210	161500	90867173	1656	1656	1656	1656	0
196	20241210	161400	90867173	1656	1656	1656	1656	0
197	20241210	161300	90867173	1656	1656	1656	1656	0
198	20241210	161200	90867173	1656	1656	1656	1656	0
199	20241210	161100	90867173	1656	1656	1656	1656	0
200	20241210	161000	90867173	1656	1656	1656	1656	0
201	20241210	160900	90867173	1656	1656	1656	1656	0
202	20241210	160800	90867173	1656	1656	1656	1656	0
203	20241210	160700	90867173	1656	1656	1656	1656	0
204	20241210	160600	90867173	1656	1656	1656	1656	0
205	20241210	160500	90867173	1656	1656	1656	1656	0
206	20241210	160400	90867173	1656	1656	1656	1656	0
207	20241210	160300	90867173	1656	1656	1656	1656	0
208	20241210	160200	90867173	1656	1656	1656	1656	0
209	20241210	160100	90867173	1656	1656	1656	1656	0
210	20241210	160000	90867173	1656	1656	1656	1656	0
211	20241210	155900	90867173	1656	1656	1656	1656	0
212	20241210	155800	90867173	1656	1656	1656	1656	1001
213	20241210	155700	90867173	1656	1656	1656	1656	0
214	20241210	155600	90867173	1656	1656	1656	1656	0
215	20241210	155500	90867173	1656	1656	1656	1656	0
216	20241210	155400	90867173	1656	1656	1656	1656	0
217	20241210	155300	90867173	1656	1656	1656	1656	0
218	20241210	155200	90867173	1656	1656	1656	1656	0
219	20241210	155100	90867173	1656	1656	1656	1656	0
220	20241210	155000	90867173	1656	1656	1656	1656	0
221	20241210	154900	90867173	1656	1656	1656	1656	0
222	20241210	154800	90867173	1656	1656	1656	1656	0
223	20241210	154700	90867173	1656	1656	1656	1656	0
224	20241210	154600	90867173	1656	1656	1656	1656	0
225	20241210	154500	90867173	1656	1656	1656	1656	0
226	20241210	154400	90867173	1656	1656	1656	1656	0
227	20241210	154300	90867173	1656	1656	1656	1656	0
228	20241210	154200	90867173	1656	1656	1656	1656	0
229	20241210	154100	90867173	1656	1656	1656	1656	0
230	20241210	154000	90867173	1656	1656	1656	1656	0
231	20241210	153900	90867173	1656	1656	1656	1656	0
232	20241210	153800	90867173	1656	1656	1656	1656	0
233	20241210	153700	90867173	1656	1656	1656	1656	0
234	20241210	153600	90867173	1656	1656	1656	1656	0
235	20241210	153500	90867173	1656	1656	1656	1656	0
236	20241210	153400	90867173	1656	1656	1656	1656	0
237	20241210	153300	90867173	1656	1656	1656	1656	0
238	20241210	153200	90867173	1656	1656	1656	1656	0
239	20241210	153100	90867173	1656	1656	1656	1656	0
240	20241210	153000	90867173	1656	1656	1656	1656	1001
241	20241210	152900	89209517	1675	1675	1675	1675	0
242	20241210	152800	89209517	1675	1675	1675	1675	0
243	20241210	152700	89209517	1675	1675	1675	1675	0
244	20241210	152600	89209517	1675	1675	1675	1675	0
245	20241210	152500	89209517	1675	1675	1675	1675	0
246	20241210	152400	89209517	1675	1675	1675	1675	0
247	20241210	152300	89209517	1675	1675	1675	1675	0
248	20241210	152200	89209517	1675	1675	1675	1675	0
249	20241210	152100	89209517	1675	1675	1675	1675	0
250	20241210	152000	89209517	1675	1675	1675	1675	0
251	20241210	151900	89209517	1675	1663	1675	1655	2864
252	20241210	151800	84456677	1687	1687	1687	1687	200
253	20241210	151700	84119277	1657	1657	1657	1657	0
254	20241210	151600	84119277	1657	1677	1677	1657	489
255	20241210	151500	83303586	1689	1689	1689	1689	16
256	20241210	151400	83276562	1675	1675	1675	1675	0
257	20241210	151300	83276562	1675	1675	1675	1675	0
258	20241210	151200	83276562	1675	1675	1675	1675	0
259	20241210	151100	83276562	1675	1675	1675	1675	0
260	20241210	151000	83276562	1675	1675	1675	1675	0
261	20241210	150900	83276562	1675	1675	1675	1675	1
262	20241210	150800	83274887	1689	1689	1689	1689	23
263	20241210	150700	83236040	1690	1690	1690	1690	0
264	20241210	150600	83236040	1690	1690	1690	1690	0
265	20241210	150500	83236040	1690	1690	1690	1690	200
266	20241210	150400	82898040	1690	1690	1690	1690	200
267	20241210	150300	82560040	1690	1690	1690	1690	200
268	20241210	150200	82222040	1690	1690	1690	1690	0
269	20241210	150100	82222040	1690	1690	1690	1690	200
270	20241210	150000	81884040	1685	1685	1685	1685	641
271	20241210	145900	80803955	1685	1685	1685	1685	0
272	20241210	145800	80803955	1685	1685	1685	1685	0
273	20241210	145700	80803955	1685	1685	1685	1685	0
274	20241210	145600	80803955	1685	1685	1685	1685	0
275	20241210	145500	80803955	1685	1685	1685	1685	0
276	20241210	145400	80803955	1685	1685	1685	1685	0
277	20241210	145300	80803955	1685	1685	1685	1685	1
278	20241210	145200	80802270	1690	1690	1690	1690	1
279	20241210	145100	80800580	1685	1685	1685	1685	3
280	20241210	145000	80795525	1685	1685	1685	1685	0
281	20241210	144900	80795525	1685	1685	1685	1685	0
282	20241210	144800	80795525	1685	1685	1685	1685	92
283	20241210	144700	80640505	1685	1686	1686	1685	1146
284	20241210	144600	78709304	1685	1685	1685	1685	0
285	20241210	144500	78709304	1685	1685	1685	1685	0
286	20241210	144400	78709304	1685	1685	1685	1685	0
287	20241210	144300	78709304	1685	1697	1697	1685	1018
288	20241210	144200	76986942	1697	1698	1698	1697	192
289	20241210	144100	76661056	1699	1697	1699	1697	355
290	20241210	144000	76058599	1697	1697	1697	1697	12
291	20241210	143900	76038235	1697	1696	1697	1696	60
292	20241210	143800	75936420	1686	1686	1686	1686	0
293	20241210	143700	75936420	1686	1686	1686	1686	0
294	20241210	143600	75936420	1686	1686	1686	1686	2
295	20241210	143500	75933048	1686	1686	1686	1686	2
296	20241210	143400	75929676	1690	1675	1690	1675	1311
297	20241210	143300	73718449	1674	1674	1674	1674	0
298	20241210	143200	73718449	1674	1674	1674	1674	0
299	20241210	143100	73718449	1674	1674	1674	1674	0
300	20241210	143000	73718449	1674	1674	1674	1674	0
301	20241210	142900	73718449	1674	1674	1674	1674	2
302	20241210	142800	73715101	1686	1686	1686	1686	0
303	20241210	142700	73715101	1686	1686	1686	1686	0
304	20241210	142600	73715101	1686	1686	1686	1686	0
305	20241210	142500	73715101	1686	1686	1686	1686	0
306	20241210	142400	73715101	1686	1686	1686	1686	1
307	20241210	142300	73713415	1671	1671	1671	1671	0
308	20241210	142200	73713415	1671	1671	1671	1671	0
309	20241210	142100	73713415	1671	1676	1687	1671	1786
310	20241210	142000	70718163	1676	1676	1676	1676	0
311	20241210	141900	70718163	1676	1676	1676	1676	200
312	20241210	141800	70382963	1676	1675	1676	1675	200
313	20241210	141700	70047948	1674	1674	1674	1674	10
314	20241210	141600	70031208	1674	1674	1674	1674	0
315	20241210	141500	70031208	1674	1674	1674	1674	0
316	20241210	141400	70031208	1674	1673	1674	1673	21
317	20241210	141300	69996064	1672	1672	1672	1672	0
318	20241210	141200	69996064	1672	1672	1672	1672	0
319	20241210	141100	69996064	1672	1670	1672	1670	335
320	20241210	141000	69436472	1670	1670	1670	1670	0
321	20241210	140900	69436472	1670	1665	1670	1665	11
322	20241210	140800	69418117	1665	1664	1665	1664	94
323	20241210	140700	69261692	1664	1664	1664	1664	0
324	20241210	140600	69261692	1664	1664	1664	1664	0
325	20241210	140500	69261692	1664	1664	1664	1664	0
326	20241210	140400	69261692	1664	1664	1664	1664	0
327	20241210	140300	69261692	1664	1664	1664	1664	0
328	20241210	140200	69261692	1664	1664	1664	1664	0
329	20241210	140100	69261692	1664	1664	1664	1664	0
330	20241210	140000	69261692	1664	1664	1664	1664	0
331	20241210	135900	69261692	1664	1664	1664	1664	0
332	20241210	135800	69261692	1664	1664	1664	1664	0
333	20241210	135700	69261692	1664	1664	1664	1664	0
334	20241210	135600	69261692	1664	1664	1664	1664	0
335	20241210	135500	69261692	1664	1664	1664	1664	0
336	20241210	135400	69261692	1664	1664	1664	1664	0
337	20241210	135300	69261692	1664	1664	1664	1664	0
338	20241210	135200	69261692	1664	1664	1664	1664	0
339	20241210	135100	69261692	1664	1664	1664	1664	0
340	20241210	135000	69261692	1664	1664	1664	1664	0
341	20241210	134900	69261692	1664	1664	1664	1664	0
342	20241210	134800	69261692	1664	1664	1664	1664	0
343	20241210	134700	69261692	1664	1664	1664	1664	0
344	20241210	134600	69261692	1664	1664	1664	1664	0
345	20241210	134500	69261692	1664	1664	1664	1664	0
346	20241210	134400	69261692	1664	1664	1664	1664	0
347	20241210	134300	69261692	1664	1664	1664	1664	0
348	20241210	134200	69261692	1664	1664	1664	1664	0
349	20241210	134100	69261692	1664	1664	1664	1664	0
350	20241210	134000	69261692	1664	1664	1664	1664	0
351	20241210	133900	69261692	1664	1664	1664	1664	0
352	20241210	133800	69261692	1664	1664	1664	1664	0
353	20241210	133700	69261692	1664	1664	1664	1664	0
354	20241210	133600	69261692	1664	1664	1664	1664	0
355	20241210	133500	69261692	1664	1664	1664	1664	0
356	20241210	133400	69261692	1664	1664	1664	1664	0
357	20241210	133300	69261692	1664	1664	1664	1664	0
358	20241210	133200	69261692	1664	1664	1664	1664	0
359	20241210	133100	69261692	1664	1664	1664	1664	0
360	20241210	133000	69261692	1664	1664	1664	1664	10
361	20241210	132900	69245052	1663	1663	1663	1663	0
362	20241210	132800	69245052	1663	1663	1663	1663	0
363	20241210	132700	69245052	1663	1663	1663	1663	50
364	20241210	132600	69161902	1663	1663	1663	1663	0
365	20241210	132500	69161902	1663	1663	1663	1663	0
366	20241210	132400	69161902	1663	1663	1663	1663	0
367	20241210	132300	69161902	1663	1663	1663	1663	0
368	20241210	132200	69161902	1663	1663	1663	1663	0
369	20241210	132100	69161902	1663	1663	1663	1663	0
370	20241210	132000	69161902	1663	1663	1663	1663	0
371	20241210	131900	69161902	1663	1663	1663	1663	0
372	20241210	131800	69161902	1663	1663	1663	1663	0
373	20241210	131700	69161902	1663	1663	1663	1663	0
374	20241210	131600	69161902	1663	1663	1663	1663	0
375	20241210	131500	69161902	1663	1663	1663	1663	0
376	20241210	131400	69161902	1663	1663	1663	1663	0
377	20241210	131300	69161902	1663	1663	1663	1663	0
378	20241210	131200	69161902	1663	1663	1663	1663	0
379	20241210	131100	69161902	1663	1663	1663	1663	10
380	20241210	131000	69145272	1664	1664	1664	1664	0
381	20241210	130900	69145272	1664	1664	1664	1664	0
382	20241210	130800	69145272	1664	1664	1664	1664	0
383	20241210	130700	69145272	1664	1664	1664	1664	0
384	20241210	130600	69145272	1664	1664	1664	1664	0
385	20241210	130500	69145272	1664	1664	1664	1664	0
386	20241210	130400	69145272	1664	1664	1664	1664	0
387	20241210	130300	69145272	1664	1664	1664	1664	0
388	20241210	130200	69145272	1664	1664	1664	1664	0
389	20241210	130100	69145272	1664	1661	1664	1660	46
390	20241210	130000	69068819	1660	1660	1660	1660	0
391	20241210	125900	69068819	1660	1660	1660	1660	0
392	20241210	125800	69068819	1660	1660	1660	1660	1
393	20241210	125700	69067159	1659	1659	1659	1659	0
394	20241210	125600	69067159	1659	1659	1659	1659	200
395	20241210	125500	68735359	1657	1657	1657	1657	0
396	20241210	125400	68735359	1657	1657	1657	1657	0
397	20241210	125300	68735359	1657	1657	1657	1657	0
398	20241210	125200	68735359	1657	1657	1657	1657	0
399	20241210	125100	68735359	1657	1657	1657	1657	0
400	20241210	125000	68735359	1657	1657	1657	1657	0
401	20241210	124900	68735359	1657	1657	1657	1657	0
402	20241210	124800	68735359	1657	1657	1657	1657	0
403	20241210	124700	68735359	1657	1657	1657	1657	0
404	20241210	124600	68735359	1657	1657	1657	1657	0
405	20241210	124500	68735359	1657	1657	1657	1657	0
406	20241210	124400	68735359	1657	1657	1657	1657	0
407	20241210	124300	68735359	1657	1657	1657	1657	20
408	20241210	124200	68702219	1655	1655	1655	1655	0
409	20241210	124100	68702219	1655	1655	1655	1655	0
410	20241210	124000	68702219	1655	1655	1655	1655	0
411	20241210	123900	68702219	1655	1655	1655	1655	200
412	20241210	123800	68371219	1655	1655	1655	1655	0
413	20241210	123700	68371219	1655	1655	1655	1655	0
414	20241210	123600	68371219	1655	1655	1655	1655	0
415	20241210	123500	68371219	1655	1655	1655	1655	0
416	20241210	123400	68371219	1655	1655	1655	1655	0
417	20241210	123300	68371219	1655	1655	1655	1655	0
418	20241210	123200	68371219	1655	1655	1655	1655	0
419	20241210	123100	68371219	1655	1655	1655	1655	0
420	20241210	123000	68371219	1655	1655	1655	1655	0
421	20241210	122900	68371219	1655	1655	1655	1655	0
422	20241210	122800	68371219	1655	1655	1655	1655	0
423	20241210	122700	68371219	1655	1655	1655	1655	0
424	20241210	122600	68371219	1655	1655	1655	1655	0
425	20241210	122500	68371219	1655	1655	1655	1655	0
426	20241210	122400	68371219	1655	1655	1655	1655	0
427	20241210	122300	68371219	1655	1655	1655	1655	0
428	20241210	122200	68371219	1655	1655	1655	1655	0
429	20241210	122100	68371219	1655	1655	1655	1655	12
430	20241210	122000	68351359	1669	1669	1669	1669	0
431	20241210	121900	68351359	1669	1669	1669	1669	0
432	20241210	121800	68351359	1669	1669	1669	1669	0
433	20241210	121700	68351359	1669	1669	1669	1669	0
434	20241210	121600	68351359	1669	1669	1669	1669	0
435	20241210	121500	68351359	1669	1655	1669	1655	816
436	20241210	121400	67000865	1667	1667	1667	1667	1
437	20241210	121300	66999198	1667	1667	1667	1667	1
438	20241210	121200	66997531	1667	1667	1667	1667	0
439	20241210	121100	66997531	1667	1667	1667	1667	3
440	20241210	121000	66992530	1667	1667	1667	1667	39
441	20241210	120900	66927517	1667	1667	1667	1667	0
442	20241210	120800	66927517	1667	1667	1667	1667	1
443	20241210	120700	66925850	1667	1667	1667	1667	105
444	20241210	120600	66750815	1667	1667	1667	1667	700
445	20241210	120500	65583915	1668	1668	1668	1668	0
446	20241210	120400	65583915	1668	1668	1668	1668	0
447	20241210	120300	65583915	1668	1668	1668	1668	45
448	20241210	120200	65508855	1670	1670	1670	1670	0
449	20241210	120100	65508855	1670	1670	1670	1670	0
450	20241210	120000	65508855	1670	1670	1670	1670	0
451	20241210	115900	65508855	1670	1670	1670	1670	12
452	20241210	115800	65488815	1671	1671	1671	1671	0
453	20241210	115700	65488815	1671	1671	1671	1671	0
454	20241210	115600	65488815	1671	1671	1671	1671	0
455	20241210	115500	65488815	1671	1671	1671	1671	9
456	20241210	115400	65473776	1671	1671	1671	1671	1
457	20241210	115300	65472105	1671	1671	1671	1671	0
458	20241210	115200	65472105	1671	1671	1671	1671	0
459	20241210	115100	65472105	1671	1671	1671	1671	0
460	20241210	115000	65472105	1671	1671	1671	1671	0
461	20241210	114900	65472105	1671	1671	1671	1671	0
462	20241210	114800	65472105	1671	1671	1671	1671	0
463	20241210	114700	65472105	1671	1671	1671	1671	0
464	20241210	114600	65472105	1671	1671	1671	1671	0
465	20241210	114500	65472105	1671	1671	1671	1671	0
466	20241210	114400	65472105	1671	1671	1671	1671	38
467	20241210	114300	65408607	1673	1673	1673	1673	0
468	20241210	114200	65408607	1673	1673	1673	1673	0
469	20241210	114100	65408607	1673	1673	1673	1673	0
470	20241210	114000	65408607	1673	1673	1673	1673	0
471	20241210	113900	65408607	1673	1673	1673	1673	0
472	20241210	113800	65408607	1673	1673	1673	1673	0
473	20241210	113700	65408607	1673	1673	1673	1673	0
474	20241210	113600	65408607	1673	1673	1673	1673	0
475	20241210	113500	65408607	1673	1673	1673	1673	0
476	20241210	113400	65408607	1673	1673	1673	1673	0
477	20241210	113300	65408607	1673	1673	1673	1673	0
478	20241210	113200	65408607	1673	1673	1673	1673	0
479	20241210	113100	65408607	1673	1673	1673	1673	0
480	20241210	113000	65408607	1673	1672	1673	1672	361
481	20241210	112900	64804678	1673	1673	1673	1673	0
482	20241210	112800	64804678	1673	1673	1673	1673	0
483	20241210	112700	64804678	1673	1673	1673	1673	0
484	20241210	112600	64804678	1673	1673	1673	1673	0
485	20241210	112500	64804678	1673	1672	1673	1672	500
486	20241210	112400	63968180	1673	1673	1673	1673	0
487	20241210	112300	63968180	1673	1673	1673	1673	0
488	20241210	112200	63968180	1673	1673	1673	1673	0
489	20241210	112100	63968180	1673	1673	1673	1673	0
490	20241210	112000	63968180	1673	1673	1673	1673	0
491	20241210	111900	63968180	1673	1673	1673	1673	0
492	20241210	111800	63968180	1673	1673	1673	1673	0
493	20241210	111700	63968180	1673	1673	1673	1673	0
494	20241210	111600	63968180	1673	1673	1673	1673	0
495	20241210	111500	63968180	1673	1673	1673	1673	0
496	20241210	111400	63968180	1673	1673	1673	1673	0
497	20241210	111300	63968180	1673	1673	1673	1673	0
498	20241210	111200	63968180	1673	1673	1673	1673	0
499	20241210	111100	63968180	1673	1673	1673	1673	1
500	20241210	111000	63966507	1673	1673	1673	1673	0
501	20241210	110900	63966507	1673	1673	1673	1673	0
502	20241210	110800	63966507	1673	1673	1673	1673	0
503	20241210	110700	63966507	1673	1673	1673	1673	0
504	20241210	110600	63966507	1673	1673	1673	1673	4
505	20241210	110500	63959815	1667	1667	1667	1667	0
506	20241210	110400	63959815	1667	1667	1667	1667	0
507	20241210	110300	63959815	1667	1667	1667	1667	0
508	20241210	110200	63959815	1667	1667	1667	1667	0
509	20241210	110100	63959815	1667	1667	1667	1667	2
510	20241210	110000	63956481	1673	1673	1673	1673	0
511	20241210	105900	63956481	1673	1673	1673	1673	0
512	20241210	105800	63956481	1673	1673	1673	1673	2
513	20241210	105700	63953135	1673	1673	1673	1673	0
514	20241210	105600	63953135	1673	1673	1673	1673	0
515	20241210	105500	63953135	1673	1673	1673	1673	0
516	20241210	105400	63953135	1673	1673	1673	1673	0
517	20241210	105300	63953135	1673	1673	1673	1673	3
518	20241210	105200	63948116	1673	1667	1673	1667	93
519	20241210	105100	63793079	1673	1673	1673	1673	0
520	20241210	105000	63793079	1673	1673	1673	1673	13
521	20241210	104900	63771330	1673	1673	1673	1673	95
522	20241210	104800	63612395	1675	1675	1675	1675	0
523	20241210	104700	63612395	1675	1675	1675	1675	0
524	20241210	104600	63612395	1675	1675	1675	1675	12
525	20241210	104500	63592295	1667	1667	1667	1667	50
526	20241210	104400	63508945	1667	1667	1667	1667	0
527	20241210	104300	63508945	1667	1667	1667	1667	400
528	20241210	104200	62842145	1667	1667	1667	1667	2000
529	20241210	104100	59508145	1667	1668	1668	1667	1010
530	20241210	104000	57823632	1667	1667	1667	1667	0
531	20241210	103900	57823632	1667	1668	1668	1667	1111
532	20241210	103800	55971316	1668	1668	1668	1668	0
533	20241210	103700	55971316	1668	1668	1668	1668	1
534	20241210	103600	55969648	1676	1668	1676	1667	2100
535	20241210	103500	52467823	1667	1667	1670	1667	6073
536	20241210	103400	42341971	1667	1658	1667	1658	4113
537	20241210	103300	35517008	1658	1658	1658	1658	0
538	20241210	103200	35517008	1658	1658	1658	1658	0
539	20241210	103100	35517008	1658	1658	1658	1658	0
540	20241210	103000	35517008	1658	1658	1658	1658	2
541	20241210	102900	35513692	1659	1660	1660	1659	99
542	20241210	102800	35349353	1661	1661	1661	1661	0
543	20241210	102700	35349353	1661	1661	1661	1661	0
544	20241210	102600	35349353	1661	1661	1661	1661	0
545	20241210	102500	35349353	1661	1664	1664	1661	4
546	20241210	102400	35342703	1665	1665	1665	1665	0
547	20241210	102300	35342703	1665	1665	1665	1665	0
548	20241210	102200	35342703	1665	1665	1665	1665	0
549	20241210	102100	35342703	1665	1665	1665	1665	100
550	20241210	102000	35176203	1668	1668	1668	1668	0
551	20241210	101900	35176203	1668	1668	1668	1668	0
552	20241210	101800	35176203	1668	1668	1668	1668	0
553	20241210	101700	35176203	1668	1662	1668	1662	951
554	20241210	101600	33593510	1664	1664	1664	1664	0
555	20241210	101500	33593510	1664	1664	1664	1664	66
556	20241210	101400	33483686	1655	1655	1655	1655	91
557	20241210	101300	33333081	1655	1655	1655	1655	264
558	20241210	101200	32896161	1655	1655	1655	1655	16
559	20241210	101100	32869681	1655	1655	1655	1655	208
560	20241210	101000	32525441	1665	1665	1665	1665	64
561	20241210	100900	32418881	1665	1665	1665	1665	0
562	20241210	100800	32418881	1665	1665	1665	1665	0
563	20241210	100700	32418881	1665	1665	1665	1665	0
564	20241210	100600	32418881	1665	1665	1665	1665	4
565	20241210	100500	32412221	1666	1666	1666	1666	0
566	20241210	100400	32412221	1666	1666	1666	1666	0
567	20241210	100300	32412221	1666	1666	1666	1666	0
568	20241210	100200	32412221	1666	1666	1666	1666	0
569	20241210	100100	32412221	1666	1666	1666	1666	0
570	20241210	100000	32412221	1666	1666	1666	1666	65
571	20241210	095900	32303931	1670	1670	1670	1670	0
572	20241210	095800	32303931	1670	1670	1670	1670	0
573	20241210	095700	32303931	1670	1670	1670	1670	0
574	20241210	095600	32303931	1670	1670	1670	1670	0
575	20241210	095500	32303931	1670	1670	1670	1670	0
576	20241210	095400	32303931	1670	1670	1670	1670	0
577	20241210	095300	32303931	1670	1670	1670	1670	5
578	20241210	095200	32295581	1670	1672	1672	1670	79
579	20241210	095100	32163513	1677	1677	1677	1677	0
580	20241210	095000	32163513	1677	1677	1677	1677	0
581	20241210	094900	32163513	1677	1662	1677	1662	4062
582	20241210	094800	25363232	1661	1659	1661	1659	785
583	20241210	094700	24060267	1659	1659	1659	1659	0
584	20241210	094600	24060267	1659	1659	1659	1659	0
585	20241210	094500	24060267	1659	1659	1659	1659	0
586	20241210	094400	24060267	1659	1659	1659	1659	0
587	20241210	094300	24060267	1659	1659	1659	1659	1
588	20241210	094200	24058608	1652	1652	1652	1652	300
589	20241210	094100	23563008	1652	1652	1652	1651	1050
590	20241210	094000	21828428	1652	1658	1658	1652	145
591	20241210	093900	21588420	1659	1659	1659	1659	0
592	20241210	093800	21588420	1659	1659	1659	1659	11
593	20241210	093700	21570171	1653	1654	1654	1653	663
594	20241210	093600	20474155	1651	1651	1651	1651	0
595	20241210	093500	20474155	1651	1651	1651	1651	0
596	20241210	093400	20474155	1651	1651	1651	1651	0
597	20241210	093300	20474155	1651	1651	1651	1651	0
598	20241210	093200	20474155	1651	1651	1651	1651	198
599	20241210	093100	20147257	1660	1660	1660	1660	0
600	20241210	093000	20147257	1660	1660	1660	1660	0
601	20241210	092900	20147257	1660	1659	1660	1659	230
602	20241210	092800	19765517	1660	1660	1660	1660	0
603	20241210	092700	19765517	1660	1660	1660	1660	0
604	20241210	092600	19765517	1660	1660	1660	1660	0
605	20241210	092500	19765517	1660	1660	1660	1660	2
606	20241210	092400	19762197	1660	1660	1660	1660	0
607	20241210	092300	19762197	1660	1660	1660	1660	0
608	20241210	092200	19762197	1660	1660	1660	1660	20
609	20241210	092100	19728997	1650	1650	1650	1650	20
610	20241210	092000	19695997	1661	1661	1661	1661	0
611	20241210	091900	19695997	1661	1661	1661	1661	0
612	20241210	091800	19695997	1661	1661	1661	1661	1482
613	20241210	091700	17234395	1661	1660	1661	1660	1050
614	20241210	091600	15490677	1660	1649	1660	1649	265
615	20241210	091500	15051747	1649	1641	1649	1640	1025
616	20241210	091400	13370116	1641	1640	1643	1640	161
617	20241210	091300	13105985	1639	1638	1639	1638	597
618	20241210	091200	12128002	1638	1637	1639	1617	1030
619	20241210	091100	10445745	1616	1613	1616	1613	101
620	20241210	091000	10282532	1614	1645	1647	1613	2166
621	20241210	090900	6756543	1645	1644	1645	1644	179
622	20241210	090800	6462184	1644	1644	1644	1644	4
623	20241210	090700	6455608	1645	1645	1645	1645	0
624	20241210	090600	6455608	1645	1645	1645	1619	1370
625	20241210	090500	4211578	1644	1644	1644	1643	1100
626	20241210	090400	2403182	1614	1614	1614	1614	0
627	20241210	090300	2403182	1614	1646	1646	1614	669
628	20241210	090200	1323224	1647	1647	1647	1647	0
629	20241210	090100	1323224	1647	1613	1647	1613	192
630	20241210	090000	1012576	1620	1612	1620	1612	628