KissMeData/145210/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	202900	214678329	1670	1670	1670	1670	6455
3	20241210	202800	214678329	1670	1670	1670	1670	0
4	20241210	202700	214678329	1670	1670	1670	1670	0
5	20241210	202600	214678329	1670	1670	1670	1670	0
6	20241210	202500	214678329	1670	1670	1670	1670	0
7	20241210	202400	214678329	1670	1670	1670	1670	0
8	20241210	202300	214678329	1670	1670	1670	1670	0
9	20241210	202200	214678329	1670	1670	1670	1670	0
10	20241210	202100	214678329	1670	1670	1670	1670	0
11	20241210	202000	214678329	1670	1670	1670	1670	0
12	20241210	201900	214678329	1670	1670	1670	1670	0
13	20241210	201800	214678329	1670	1670	1670	1670	0
14	20241210	201700	214678329	1670	1670	1670	1670	0
15	20241210	201600	214678329	1670	1670	1670	1670	0
16	20241210	201500	214678329	1670	1670	1670	1670	0
17	20241210	201400	214678329	1670	1670	1670	1670	0
18	20241210	201300	214678329	1670	1670	1670	1670	0
19	20241210	201200	214678329	1670	1670	1670	1670	0
20	20241210	201100	214678329	1670	1670	1670	1670	0
21	20241210	201000	214678329	1670	1670	1670	1670	0
22	20241210	200900	214678329	1670	1670	1670	1670	0
23	20241210	200800	214678329	1670	1670	1670	1670	0
24	20241210	200700	214678329	1670	1670	1670	1670	0
25	20241210	200600	214678329	1670	1670	1670	1670	0
26	20241210	200500	214678329	1670	1670	1670	1670	0
27	20241210	200400	214678329	1670	1670	1670	1670	0
28	20241210	200300	214678329	1670	1670	1670	1670	0
29	20241210	200200	214678329	1670	1670	1670	1670	0
30	20241210	200100	214678329	1670	1670	1670	1670	0
31	20241210	200000	214678329	1670	1670	1670	1670	0
32	20241210	195900	214678329	1670	1670	1670	1670	6455
33	20241210	195800	214678329	1670	1670	1670	1670	0
34	20241210	195700	214678329	1670	1670	1670	1670	0
35	20241210	195600	214678329	1670	1670	1670	1670	0
36	20241210	195500	214678329	1670	1670	1670	1670	0
37	20241210	195400	214678329	1670	1670	1670	1670	0
38	20241210	195300	214678329	1670	1670	1670	1670	0
39	20241210	195200	214678329	1670	1670	1670	1670	0
40	20241210	195100	214678329	1670	1670	1670	1670	0
41	20241210	195000	214678329	1670	1670	1670	1670	0
42	20241210	194900	214678329	1670	1670	1670	1670	0
43	20241210	194800	214678329	1670	1670	1670	1670	0
44	20241210	194700	214678329	1670	1670	1670	1670	0
45	20241210	194600	214678329	1670	1670	1670	1670	0
46	20241210	194500	214678329	1670	1670	1670	1670	0
47	20241210	194400	214678329	1670	1670	1670	1670	0
48	20241210	194300	214678329	1670	1670	1670	1670	0
49	20241210	194200	214678329	1670	1670	1670	1670	0
50	20241210	194100	214678329	1670	1670	1670	1670	0
51	20241210	194000	214678329	1670	1670	1670	1670	0
52	20241210	193900	214678329	1670	1670	1670	1670	0
53	20241210	193800	214678329	1670	1670	1670	1670	0
54	20241210	193700	214678329	1670	1670	1670	1670	0
55	20241210	193600	214678329	1670	1670	1670	1670	0
56	20241210	193500	214678329	1670	1670	1670	1670	0
57	20241210	193400	214678329	1670	1670	1670	1670	0
58	20241210	193300	214678329	1670	1670	1670	1670	0
59	20241210	193200	214678329	1670	1670	1670	1670	0
60	20241210	193100	214678329	1670	1670	1670	1670	0
61	20241210	193000	214678329	1670	1670	1670	1670	0
62	20241210	192900	214678329	1670	1670	1670	1670	6455
63	20241210	192800	214678329	1670	1670	1670	1670	0
64	20241210	192700	214678329	1670	1670	1670	1670	0
65	20241210	192600	214678329	1670	1670	1670	1670	0
66	20241210	192500	214678329	1670	1670	1670	1670	0
67	20241210	192400	214678329	1670	1670	1670	1670	0
68	20241210	192300	214678329	1670	1670	1670	1670	0
69	20241210	192200	214678329	1670	1670	1670	1670	0
70	20241210	192100	214678329	1670	1670	1670	1670	0
71	20241210	192000	214678329	1670	1670	1670	1670	0
72	20241210	191900	214678329	1670	1670	1670	1670	0
73	20241210	191800	214678329	1670	1670	1670	1670	0
74	20241210	191700	214678329	1670	1670	1670	1670	0
75	20241210	191600	214678329	1670	1670	1670	1670	0
76	20241210	191500	214678329	1670	1670	1670	1670	0
77	20241210	191400	214678329	1670	1670	1670	1670	0
78	20241210	191300	214678329	1670	1670	1670	1670	0
79	20241210	191200	214678329	1670	1670	1670	1670	0
80	20241210	191100	214678329	1670	1670	1670	1670	0
81	20241210	191000	214678329	1670	1670	1670	1670	0
82	20241210	190900	214678329	1670	1670	1670	1670	0
83	20241210	190800	214678329	1670	1670	1670	1670	0
84	20241210	190700	214678329	1670	1670	1670	1670	0
85	20241210	190600	214678329	1670	1670	1670	1670	0
86	20241210	190500	214678329	1670	1670	1670	1670	0
87	20241210	190400	214678329	1670	1670	1670	1670	0
88	20241210	190300	214678329	1670	1670	1670	1670	0
89	20241210	190200	214678329	1670	1670	1670	1670	0
90	20241210	190100	214678329	1670	1670	1670	1670	0
91	20241210	190000	214678329	1670	1670	1670	1670	0
92	20241210	185900	214678329	1670	1670	1670	1670	6455
93	20241210	185800	214678329	1670	1670	1670	1670	0
94	20241210	185700	214678329	1670	1670	1670	1670	0
95	20241210	185600	214678329	1670	1670	1670	1670	0
96	20241210	185500	214678329	1670	1670	1670	1670	0
97	20241210	185400	214678329	1670	1670	1670	1670	0
98	20241210	185300	214678329	1670	1670	1670	1670	0
99	20241210	185200	214678329	1670	1670	1670	1670	0
100	20241210	185100	214678329	1670	1670	1670	1670	0
101	20241210	185000	214678329	1670	1670	1670	1670	0
102	20241210	184900	214678329	1670	1670	1670	1670	0
103	20241210	184800	214678329	1670	1670	1670	1670	0
104	20241210	184700	214678329	1670	1670	1670	1670	0
105	20241210	184600	214678329	1670	1670	1670	1670	0
106	20241210	184500	214678329	1670	1670	1670	1670	0
107	20241210	184400	214678329	1670	1670	1670	1670	0
108	20241210	184300	214678329	1670	1670	1670	1670	0
109	20241210	184200	214678329	1670	1670	1670	1670	0
110	20241210	184100	214678329	1670	1670	1670	1670	0
111	20241210	184000	214678329	1670	1670	1670	1670	0
112	20241210	183900	214678329	1670	1670	1670	1670	0
113	20241210	183800	214678329	1670	1670	1670	1670	0
114	20241210	183700	214678329	1670	1670	1670	1670	0
115	20241210	183600	214678329	1670	1670	1670	1670	0
116	20241210	183500	214678329	1670	1670	1670	1670	0
117	20241210	183400	214678329	1670	1670	1670	1670	0
118	20241210	183300	214678329	1670	1670	1670	1670	0
119	20241210	183200	214678329	1670	1670	1670	1670	0
120	20241210	183100	214678329	1670	1670	1670	1670	0
121	20241210	183000	214678329	1670	1670	1670	1670	0
122	20241210	182900	214678329	1670	1670	1670	1670	6455
123	20241210	182800	214678329	1670	1670	1670	1670	0
124	20241210	182700	214678329	1670	1670	1670	1670	0
125	20241210	182600	214678329	1670	1670	1670	1670	0
126	20241210	182500	214678329	1670	1670	1670	1670	0
127	20241210	182400	214678329	1670	1670	1670	1670	0
128	20241210	182300	214678329	1670	1670	1670	1670	0
129	20241210	182200	214678329	1670	1670	1670	1670	0
130	20241210	182100	214678329	1670	1670	1670	1670	0
131	20241210	182000	214678329	1670	1670	1670	1670	0
132	20241210	181900	214678329	1670	1670	1670	1670	0
133	20241210	181800	214678329	1670	1670	1670	1670	0
134	20241210	181700	214678329	1670	1670	1670	1670	0
135	20241210	181600	214678329	1670	1670	1670	1670	0
136	20241210	181500	214678329	1670	1670	1670	1670	0
137	20241210	181400	214678329	1670	1670	1670	1670	0
138	20241210	181300	214678329	1670	1670	1670	1670	0
139	20241210	181200	214678329	1670	1670	1670	1670	0
140	20241210	181100	214678329	1670	1670	1670	1670	0
141	20241210	181000	214678329	1670	1670	1670	1670	0
142	20241210	180900	214678329	1670	1670	1670	1670	0
143	20241210	180800	214678329	1670	1670	1670	1670	0
144	20241210	180700	214678329	1670	1670	1670	1670	0
145	20241210	180600	214678329	1670	1670	1670	1670	0
146	20241210	180500	214678329	1670	1670	1670	1670	0
147	20241210	180400	214678329	1670	1670	1670	1670	0
148	20241210	180300	214678329	1670	1670	1670	1670	0
149	20241210	180200	214678329	1670	1670	1670	1670	0
150	20241210	180100	214678329	1670	1670	1670	1670	0
151	20241210	180000	214678329	1670	1670	1670	1670	0
152	20241210	175900	214678329	1670	1670	1670	1670	6455
153	20241210	175800	214678329	1670	1670	1670	1670	0
154	20241210	175700	214678329	1670	1670	1670	1670	0
155	20241210	175600	214678329	1670	1670	1670	1670	0
156	20241210	175500	214678329	1670	1670	1670	1670	0
157	20241210	175400	214678329	1670	1670	1670	1670	0
158	20241210	175300	214678329	1670	1670	1670	1670	0
159	20241210	175200	214678329	1670	1670	1670	1670	0
160	20241210	175100	214678329	1670	1670	1670	1670	0
161	20241210	175000	214678329	1670	1670	1670	1670	0
162	20241210	174900	214678329	1670	1670	1670	1670	0
163	20241210	174800	214678329	1670	1670	1670	1670	0
164	20241210	174700	214678329	1670	1670	1670	1670	0
165	20241210	174600	214678329	1670	1670	1670	1670	0
166	20241210	174500	214678329	1670	1670	1670	1670	0
167	20241210	174400	214678329	1670	1670	1670	1670	0
168	20241210	174300	214678329	1670	1670	1670	1670	0
169	20241210	174200	214678329	1670	1670	1670	1670	0
170	20241210	174100	214678329	1670	1670	1670	1670	0
171	20241210	174000	214678329	1670	1670	1670	1670	0
172	20241210	173900	214678329	1670	1670	1670	1670	0
173	20241210	173800	214678329	1670	1670	1670	1670	0
174	20241210	173700	214678329	1670	1670	1670	1670	0
175	20241210	173600	214678329	1670	1670	1670	1670	0
176	20241210	173500	214678329	1670	1670	1670	1670	0
177	20241210	173400	214678329	1670	1670	1670	1670	0
178	20241210	173300	214678329	1670	1670	1670	1670	0
179	20241210	173200	214678329	1670	1670	1670	1670	0
180	20241210	173100	214678329	1670	1670	1670	1670	0
181	20241210	173000	214678329	1670	1670	1670	1670	0
182	20241210	172900	214678329	1670	1670	1670	1670	6455
183	20241210	172800	214678329	1670	1670	1670	1670	0
184	20241210	172700	214678329	1670	1670	1670	1670	0
185	20241210	172600	214678329	1670	1670	1670	1670	0
186	20241210	172500	214678329	1670	1670	1670	1670	0
187	20241210	172400	214678329	1670	1670	1670	1670	0
188	20241210	172300	214678329	1670	1670	1670	1670	0
189	20241210	172200	214678329	1670	1670	1670	1670	0
190	20241210	172100	214678329	1670	1670	1670	1670	0
191	20241210	172000	214678329	1670	1670	1670	1670	0
192	20241210	171900	214678329	1670	1670	1670	1670	0
193	20241210	171800	214678329	1670	1670	1670	1670	0
194	20241210	171700	214678329	1670	1670	1670	1670	0
195	20241210	171600	214678329	1670	1670	1670	1670	0
196	20241210	171500	214678329	1670	1670	1670	1670	0
197	20241210	171400	214678329	1670	1670	1670	1670	0
198	20241210	171300	214678329	1670	1670	1670	1670	0
199	20241210	171200	214678329	1670	1670	1670	1670	0
200	20241210	171100	214678329	1670	1670	1670	1670	0
201	20241210	171000	214678329	1670	1670	1670	1670	0
202	20241210	170900	214678329	1670	1670	1670	1670	0
203	20241210	170800	214678329	1670	1670	1670	1670	0
204	20241210	170700	214678329	1670	1670	1670	1670	0
205	20241210	170600	214678329	1670	1670	1670	1670	0
206	20241210	170500	214678329	1670	1670	1670	1670	0
207	20241210	170400	214678329	1670	1670	1670	1670	0
208	20241210	170300	214678329	1670	1670	1670	1670	0
209	20241210	170200	214678329	1670	1670	1670	1670	0
210	20241210	170100	214678329	1670	1670	1670	1670	0
211	20241210	170000	214678329	1670	1670	1670	1670	0
212	20241210	165900	214678329	1670	1670	1670	1670	6455
213	20241210	165800	214678329	1670	1670	1670	1670	0
214	20241210	165700	214678329	1670	1670	1670	1670	0
215	20241210	165600	214678329	1670	1670	1670	1670	0
216	20241210	165500	214678329	1670	1670	1670	1670	0
217	20241210	165400	214678329	1670	1670	1670	1670	0
218	20241210	165300	214678329	1670	1670	1670	1670	0
219	20241210	165200	214678329	1670	1670	1670	1670	0
220	20241210	165100	214678329	1670	1670	1670	1670	0
221	20241210	165000	214678329	1670	1670	1670	1670	0
222	20241210	164900	214678329	1670	1670	1670	1670	0
223	20241210	164800	214678329	1670	1670	1670	1670	0
224	20241210	164700	214678329	1670	1670	1670	1670	0
225	20241210	164600	214678329	1670	1670	1670	1670	0
226	20241210	164500	214678329	1670	1670	1670	1670	0
227	20241210	164400	214678329	1670	1670	1670	1670	0
228	20241210	164300	214678329	1670	1670	1670	1670	0
229	20241210	164200	214678329	1670	1670	1670	1670	0
230	20241210	164100	214678329	1670	1670	1670	1670	0
231	20241210	164000	214678329	1670	1670	1670	1670	0
232	20241210	163900	214678329	1670	1670	1670	1670	0
233	20241210	163800	214678329	1670	1670	1670	1670	0
234	20241210	163700	214678329	1670	1670	1670	1670	0
235	20241210	163600	214678329	1670	1670	1670	1670	0
236	20241210	163500	214678329	1670	1670	1670	1670	0
237	20241210	163400	214678329	1670	1670	1670	1670	0
238	20241210	163300	214678329	1670	1670	1670	1670	0
239	20241210	163200	214678329	1670	1670	1670	1670	0
240	20241210	163100	214678329	1670	1670	1670	1670	0
241	20241210	163000	214678329	1670	1670	1670	1670	0
242	20241210	162900	214678329	1670	1670	1670	1670	6455
243	20241210	162800	214678329	1670	1670	1670	1670	0
244	20241210	162700	214678329	1670	1670	1670	1670	0
245	20241210	162600	214678329	1670	1670	1670	1670	0
246	20241210	162500	214678329	1670	1670	1670	1670	0
247	20241210	162400	214678329	1670	1670	1670	1670	0
248	20241210	162300	214678329	1670	1670	1670	1670	0
249	20241210	162200	214678329	1670	1670	1670	1670	0
250	20241210	162100	214678329	1670	1670	1670	1670	0
251	20241210	162000	214678329	1670	1670	1670	1670	0
252	20241210	161900	214678329	1670	1670	1670	1670	0
253	20241210	161800	214678329	1670	1670	1670	1670	0
254	20241210	161700	214678329	1670	1670	1670	1670	0
255	20241210	161600	214678329	1670	1670	1670	1670	0
256	20241210	161500	214678329	1670	1670	1670	1670	0
257	20241210	161400	214678329	1670	1670	1670	1670	0
258	20241210	161300	214678329	1670	1670	1670	1670	0
259	20241210	161200	214678329	1670	1670	1670	1670	0
260	20241210	161100	214678329	1670	1670	1670	1670	0
261	20241210	161000	214678329	1670	1670	1670	1670	0
262	20241210	160900	214678329	1670	1670	1670	1670	0
263	20241210	160800	214678329	1670	1670	1670	1670	0
264	20241210	160700	214678329	1670	1670	1670	1670	0
265	20241210	160600	214678329	1670	1670	1670	1670	0
266	20241210	160500	214678329	1670	1670	1670	1670	0
267	20241210	160400	214678329	1670	1670	1670	1670	0
268	20241210	160300	214678329	1670	1670	1670	1670	0
269	20241210	160200	214678329	1670	1670	1670	1670	0
270	20241210	160100	214678329	1670	1670	1670	1670	0
271	20241210	160000	214678329	1670	1670	1670	1670	0
272	20241210	155900	214678329	1670	1670	1670	1670	6455
273	20241210	155800	214678329	1670	1670	1670	1670	0
274	20241210	155700	214678329	1670	1670	1670	1670	0
275	20241210	155600	214678329	1670	1670	1670	1670	0
276	20241210	155500	214678329	1670	1670	1670	1670	0
277	20241210	155400	214678329	1670	1670	1670	1670	0
278	20241210	155300	214678329	1670	1670	1670	1670	0
279	20241210	155200	214678329	1670	1670	1670	1670	0
280	20241210	155100	214678329	1670	1670	1670	1670	0
281	20241210	155000	214678329	1670	1670	1670	1670	0
282	20241210	154900	214678329	1670	1670	1670	1670	0
283	20241210	154800	214678329	1670	1670	1670	1670	0
284	20241210	154700	214678329	1670	1670	1670	1670	0
285	20241210	154600	214678329	1670	1670	1670	1670	0
286	20241210	154500	214678329	1670	1670	1670	1670	0
287	20241210	154400	214678329	1670	1670	1670	1670	0
288	20241210	154300	214678329	1670	1670	1670	1670	0
289	20241210	154200	214678329	1670	1670	1670	1670	0
290	20241210	154100	214678329	1670	1670	1670	1670	0
291	20241210	154000	214678329	1670	1670	1670	1670	0
292	20241210	153900	214678329	1670	1670	1670	1670	0
293	20241210	153800	214678329	1670	1670	1670	1670	0
294	20241210	153700	214678329	1670	1670	1670	1670	0
295	20241210	153600	214678329	1670	1670	1670	1670	0
296	20241210	153500	214678329	1670	1670	1670	1670	0
297	20241210	153400	214678329	1670	1670	1670	1670	0
298	20241210	153300	214678329	1670	1670	1670	1670	0
299	20241210	153200	214678329	1670	1670	1670	1670	0
300	20241210	153100	214678329	1670	1670	1670	1670	0
301	20241210	153000	214678329	1670	1670	1670	1670	6455
302	20241210	152900	203898479	1669	1669	1669	1669	0
303	20241210	152800	203898479	1669	1669	1669	1669	0
304	20241210	152700	203898479	1669	1669	1669	1669	0
305	20241210	152600	203898479	1669	1669	1669	1669	0
306	20241210	152500	203898479	1669	1669	1669	1669	0
307	20241210	152400	203898479	1669	1669	1669	1669	0
308	20241210	152300	203898479	1669	1669	1669	1669	0
309	20241210	152200	203898479	1669	1669	1669	1669	0
310	20241210	152100	203898479	1669	1669	1669	1669	0
311	20241210	152000	203898479	1669	1669	1669	1669	0
312	20241210	151900	203898479	1669	1669	1669	1669	75
313	20241210	151800	203773304	1669	1666	1669	1666	3017
314	20241210	151700	198743298	1656	1656	1656	1656	658
315	20241210	151600	197653650	1666	1666	1666	1666	0
316	20241210	151500	197653650	1666	1666	1666	1666	0
317	20241210	151400	197653650	1666	1666	1666	1666	0
318	20241210	151300	197653650	1666	1666	1666	1666	0
319	20241210	151200	197653650	1666	1666	1666	1666	2560
320	20241210	151100	193388690	1666	1666	1666	1666	0
321	20241210	151000	193388690	1666	1666	1666	1663	1691
322	20241210	150900	190573017	1666	1665	1666	1663	2945
323	20241210	150800	185669825	1663	1663	1663	1663	0
324	20241210	150700	185669825	1663	1663	1663	1663	0
325	20241210	150600	185669825	1663	1663	1663	1663	19
326	20241210	150500	185638228	1663	1656	1663	1656	491
327	20241210	150400	184824915	1656	1663	1663	1656	70
328	20241210	150300	184708715	1664	1664	1664	1664	0
329	20241210	150200	184708715	1664	1664	1664	1664	924
330	20241210	150100	183171179	1656	1656	1656	1656	0
331	20241210	150000	183171179	1656	1656	1656	1656	0
332	20241210	145900	183171179	1656	1656	1656	1656	0
333	20241210	145800	183171179	1656	1656	1656	1656	0
334	20241210	145700	183171179	1656	1656	1656	1656	0
335	20241210	145600	183171179	1656	1656	1656	1656	0
336	20241210	145500	183171179	1656	1656	1656	1656	0
337	20241210	145400	183171179	1656	1656	1656	1656	0
338	20241210	145300	183171179	1656	1656	1656	1656	0
339	20241210	145200	183171179	1656	1656	1656	1656	120
340	20241210	145100	182972459	1656	1656	1656	1656	198
341	20241210	145000	182644571	1656	1656	1656	1656	0
342	20241210	144900	182644571	1656	1656	1656	1656	0
343	20241210	144800	182644571	1656	1656	1656	1656	0
344	20241210	144700	182644571	1656	1664	1664	1656	301
345	20241210	144600	182146107	1660	1657	1660	1656	204
346	20241210	144500	181808225	1656	1656	1656	1656	150
347	20241210	144400	181559825	1660	1660	1660	1660	0
348	20241210	144300	181559825	1660	1660	1660	1660	0
349	20241210	144200	181559825	1660	1660	1660	1660	1
350	20241210	144100	181558165	1656	1656	1656	1656	0
351	20241210	144000	181558165	1656	1656	1656	1656	0
352	20241210	143900	181558165	1656	1656	1656	1656	0
353	20241210	143800	181558165	1656	1656	1656	1656	0
354	20241210	143700	181558165	1656	1656	1656	1656	0
355	20241210	143600	181558165	1656	1656	1656	1656	1
356	20241210	143500	181556509	1660	1660	1660	1660	0
357	20241210	143400	181556509	1660	1660	1660	1660	61
358	20241210	143300	181455249	1660	1660	1665	1660	610
359	20241210	143200	180442099	1660	1659	1660	1659	1800
360	20241210	143100	177454167	1660	1660	1660	1660	0
361	20241210	143000	177454167	1660	1660	1660	1660	0
362	20241210	142900	177454167	1660	1658	1660	1658	1576
363	20241210	142800	174839459	1658	1657	1658	1657	3763
364	20241210	142700	168604101	1655	1656	1656	1655	50
365	20241210	142600	168521311	1656	1656	1656	1656	40
366	20241210	142500	168455071	1656	1656	1656	1656	20
367	20241210	142400	168421951	1656	1656	1656	1656	0
368	20241210	142300	168421951	1656	1656	1656	1656	243
369	20241210	142200	168019543	1657	1657	1657	1657	6
370	20241210	142100	168009601	1657	1657	1657	1657	0
371	20241210	142000	168009601	1657	1657	1657	1657	562
372	20241210	141900	167078367	1657	1656	1657	1656	765
373	20241210	141800	165810783	1656	1656	1656	1656	0
374	20241210	141700	165810783	1656	1656	1656	1656	0
375	20241210	141600	165810783	1656	1656	1656	1656	0
376	20241210	141500	165810783	1656	1656	1656	1656	0
377	20241210	141400	165810783	1656	1656	1656	1656	0
378	20241210	141300	165810783	1656	1656	1656	1656	0
379	20241210	141200	165810783	1656	1657	1657	1656	282
380	20241210	141100	165343745	1656	1656	1656	1656	75
381	20241210	141000	165219545	1656	1656	1656	1656	0
382	20241210	140900	165219545	1656	1656	1656	1656	0
383	20241210	140800	165219545	1656	1656	1656	1656	0
384	20241210	140700	165219545	1656	1656	1656	1656	7
385	20241210	140600	165207953	1656	1656	1656	1656	0
386	20241210	140500	165207953	1656	1656	1656	1656	0
387	20241210	140400	165207953	1656	1656	1656	1656	6
388	20241210	140300	165198017	1654	1654	1654	1654	0
389	20241210	140200	165198017	1654	1654	1654	1654	70
390	20241210	140100	165082237	1656	1656	1656	1656	0
391	20241210	140000	165082237	1656	1656	1656	1656	0
392	20241210	135900	165082237	1656	1656	1656	1656	0
393	20241210	135800	165082237	1656	1656	1656	1656	0
394	20241210	135700	165082237	1656	1656	1656	1656	0
395	20241210	135600	165082237	1656	1656	1656	1656	0
396	20241210	135500	165082237	1656	1656	1656	1656	0
397	20241210	135400	165082237	1656	1656	1656	1656	0
398	20241210	135300	165082237	1656	1656	1656	1656	0
399	20241210	135200	165082237	1656	1656	1656	1656	0
400	20241210	135100	165082237	1656	1656	1656	1656	0
401	20241210	135000	165082237	1656	1656	1656	1656	0
402	20241210	134900	165082237	1656	1656	1656	1656	0
403	20241210	134800	165082237	1656	1656	1656	1656	0
404	20241210	134700	165082237	1656	1656	1656	1656	0
405	20241210	134600	165082237	1656	1656	1656	1656	0
406	20241210	134500	165082237	1656	1656	1656	1656	0
407	20241210	134400	165082237	1656	1656	1656	1656	16
408	20241210	134300	165055741	1656	1656	1656	1656	1
409	20241210	134200	165054085	1657	1657	1657	1657	0
410	20241210	134100	165054085	1657	1657	1657	1657	0
411	20241210	134000	165054085	1657	1657	1657	1657	0
412	20241210	133900	165054085	1657	1656	1657	1656	100
413	20241210	133800	164888390	1657	1657	1657	1657	0
414	20241210	133700	164888390	1657	1657	1657	1657	60
415	20241210	133600	164788970	1657	1657	1657	1657	1
416	20241210	133500	164787313	1657	1657	1657	1657	0
417	20241210	133400	164787313	1657	1657	1657	1657	22
418	20241210	133300	164750859	1647	1647	1647	1647	0
419	20241210	133200	164750859	1647	1647	1647	1647	0
420	20241210	133100	164750859	1647	1647	1647	1647	0
421	20241210	133000	164750859	1647	1647	1647	1647	80
422	20241210	132900	164619099	1644	1644	1644	1644	0
423	20241210	132800	164619099	1644	1644	1644	1644	0
424	20241210	132700	164619099	1644	1651	1651	1644	134
425	20241210	132600	164397950	1656	1656	1656	1656	17
426	20241210	132500	164369798	1656	1656	1656	1656	0
427	20241210	132400	164369798	1656	1656	1656	1656	0
428	20241210	132300	164369798	1656	1656	1656	1656	51
429	20241210	132200	164285342	1656	1655	1656	1655	76
430	20241210	132100	164159549	1650	1648	1650	1648	6681
431	20241210	132000	153139421	1647	1647	1647	1647	210
432	20241210	131900	152793551	1643	1643	1643	1643	0
433	20241210	131800	152793551	1643	1643	1643	1643	0
434	20241210	131700	152793551	1643	1643	1643	1643	0
435	20241210	131600	152793551	1643	1643	1643	1643	0
436	20241210	131500	152793551	1643	1643	1643	1643	0
437	20241210	131400	152793551	1643	1643	1643	1643	0
438	20241210	131300	152793551	1643	1643	1643	1643	0
439	20241210	131200	152793551	1643	1643	1643	1643	415
440	20241210	131100	152111706	1640	1640	1640	1640	67
441	20241210	131000	152001826	1640	1642	1642	1640	100
442	20241210	130900	151837785	1643	1643	1643	1643	745
443	20241210	130800	150613750	1643	1643	1643	1643	0
444	20241210	130700	150613750	1643	1643	1643	1643	0
445	20241210	130600	150613750	1643	1643	1643	1643	0
446	20241210	130500	150613750	1643	1643	1643	1643	0
447	20241210	130400	150613750	1643	1643	1643	1643	0
448	20241210	130300	150613750	1643	1643	1643	1643	0
449	20241210	130200	150613750	1643	1643	1643	1643	0
450	20241210	130100	150613750	1643	1643	1643	1643	0
451	20241210	130000	150613750	1643	1643	1643	1643	0
452	20241210	125900	150613750	1643	1643	1643	1643	13
453	20241210	125800	150592391	1647	1647	1647	1647	0
454	20241210	125700	150592391	1647	1643	1647	1643	11
455	20241210	125600	150574278	1648	1648	1648	1648	0
456	20241210	125500	150574278	1648	1648	1648	1648	0
457	20241210	125400	150574278	1648	1648	1648	1648	0
458	20241210	125300	150574278	1648	1648	1648	1648	0
459	20241210	125200	150574278	1648	1648	1648	1648	0
460	20241210	125100	150574278	1648	1648	1648	1648	0
461	20241210	125000	150574278	1648	1648	1648	1648	0
462	20241210	124900	150574278	1648	1648	1648	1648	0
463	20241210	124800	150574278	1648	1648	1648	1648	0
464	20241210	124700	150574278	1648	1648	1648	1648	0
465	20241210	124600	150574278	1648	1648	1648	1648	0
466	20241210	124500	150574278	1648	1648	1648	1648	0
467	20241210	124400	150574278	1648	1648	1648	1648	0
468	20241210	124300	150574278	1648	1648	1648	1648	0
469	20241210	124200	150574278	1648	1648	1648	1648	0
470	20241210	124100	150574278	1648	1648	1648	1648	0
471	20241210	124000	150574278	1648	1648	1648	1648	0
472	20241210	123900	150574278	1648	1648	1648	1648	2
473	20241210	123800	150570982	1643	1643	1643	1643	20
474	20241210	123700	150538122	1643	1643	1643	1643	40
475	20241210	123600	150472402	1643	1643	1643	1643	30
476	20241210	123500	150423112	1643	1643	1643	1643	0
477	20241210	123400	150423112	1643	1643	1643	1643	0
478	20241210	123300	150423112	1643	1643	1643	1643	0
479	20241210	123200	150423112	1643	1643	1643	1643	282
480	20241210	123100	149959786	1644	1644	1644	1644	0
481	20241210	123000	149959786	1644	1644	1644	1644	75
482	20241210	122900	149836486	1642	1642	1642	1642	17
483	20241210	122800	149808572	1644	1644	1644	1644	0
484	20241210	122700	149808572	1644	1644	1644	1644	0
485	20241210	122600	149808572	1644	1644	1644	1644	0
486	20241210	122500	149808572	1644	1644	1644	1644	0
487	20241210	122400	149808572	1644	1644	1644	1644	0
488	20241210	122300	149808572	1644	1644	1644	1644	1
489	20241210	122200	149806928	1640	1640	1640	1640	100
490	20241210	122100	149642928	1640	1640	1640	1640	3000
491	20241210	122000	144722928	1644	1644	1644	1644	0
492	20241210	121900	144722928	1644	1644	1644	1644	0
493	20241210	121800	144722928	1644	1644	1644	1644	0
494	20241210	121700	144722928	1644	1644	1644	1644	0
495	20241210	121600	144722928	1644	1644	1644	1644	93
496	20241210	121500	144570036	1640	1640	1640	1640	0
497	20241210	121400	144570036	1640	1640	1640	1640	609
498	20241210	121300	143571276	1640	1640	1640	1640	0
499	20241210	121200	143571276	1640	1640	1640	1640	200
500	20241210	121100	143243276	1640	1640	1640	1640	0
501	20241210	121000	143243276	1640	1640	1640	1640	224
502	20241210	120900	142875916	1640	1640	1640	1640	0
503	20241210	120800	142875916	1640	1640	1640	1640	0
504	20241210	120700	142875916	1640	1641	1641	1640	370
505	20241210	120600	142269046	1640	1641	1642	1640	1055
506	20241210	120500	140537843	1644	1644	1644	1644	0
507	20241210	120400	140537843	1644	1644	1644	1644	504
508	20241210	120300	139709267	1644	1644	1644	1644	250
509	20241210	120200	139298267	1644	1644	1644	1644	0
510	20241210	120100	139298267	1644	1644	1644	1644	0
511	20241210	120000	139298267	1644	1644	1644	1644	5
512	20241210	115900	139290047	1644	1644	1644	1644	15
513	20241210	115800	139265387	1641	1641	1641	1641	0
514	20241210	115700	139265387	1641	1641	1641	1641	0
515	20241210	115600	139265387	1641	1641	1641	1641	60
516	20241210	115500	139166927	1641	1641	1641	1641	0
517	20241210	115400	139166927	1641	1642	1642	1641	269
518	20241210	115300	138725466	1644	1644	1644	1642	141
519	20241210	115200	138493812	1644	1650	1650	1644	373
520	20241210	115100	137879699	1648	1649	1649	1648	55
521	20241210	115000	137789022	1654	1654	1654	1654	5
522	20241210	114900	137780752	1654	1654	1654	1654	0
523	20241210	114800	137780752	1654	1654	1654	1654	0
524	20241210	114700	137780752	1654	1654	1654	1654	50
525	20241210	114600	137698052	1649	1649	1649	1649	54
526	20241210	114500	137609006	1656	1656	1656	1656	24
527	20241210	114400	137569262	1656	1657	1657	1656	472
528	20241210	114300	136787160	1657	1657	1657	1657	41
529	20241210	114200	136719223	1660	1662	1662	1660	218
530	20241210	114100	136357335	1666	1666	1666	1666	0
531	20241210	114000	136357335	1666	1666	1666	1666	0
532	20241210	113900	136357335	1666	1666	1666	1666	0
533	20241210	113800	136357335	1666	1666	1666	1666	4
534	20241210	113700	136350671	1659	1659	1659	1659	0
535	20241210	113600	136350671	1659	1659	1659	1659	5
536	20241210	113500	136342376	1657	1657	1657	1657	609
537	20241210	113400	135333263	1657	1657	1657	1657	5
538	20241210	113300	135324978	1656	1656	1656	1656	282
539	20241210	113200	134857986	1656	1656	1656	1656	0
540	20241210	113100	134857986	1656	1656	1656	1656	45
541	20241210	113000	134783466	1656	1649	1656	1648	621
542	20241210	112900	133755201	1649	1644	1649	1643	615
543	20241210	112800	132744670	1643	1643	1643	1643	0
544	20241210	112700	132744670	1643	1643	1643	1643	0
545	20241210	112600	132744670	1643	1643	1643	1643	0
546	20241210	112500	132744670	1643	1643	1643	1643	900
547	20241210	112400	131265970	1643	1643	1643	1643	0
548	20241210	112300	131265970	1643	1643	1643	1643	1000
549	20241210	112200	129622970	1647	1647	1647	1647	74
550	20241210	112100	129501092	1642	1642	1642	1642	1229
551	20241210	112000	127483074	1642	1642	1642	1642	0
552	20241210	111900	127483074	1642	1642	1642	1642	190
553	20241210	111800	127171094	1642	1643	1643	1642	352
554	20241210	111700	126593022	1645	1645	1645	1645	0
555	20241210	111600	126593022	1645	1645	1645	1645	0
556	20241210	111500	126593022	1645	1645	1645	1645	0
557	20241210	111400	126593022	1645	1645	1645	1645	2000
558	20241210	111300	123303022	1649	1649	1649	1649	0
559	20241210	111200	123303022	1649	1649	1649	1649	0
560	20241210	111100	123303022	1649	1649	1649	1649	0
561	20241210	111000	123303022	1649	1649	1649	1649	31
562	20241210	110900	123251903	1649	1649	1649	1649	50
563	20241210	110800	123169453	1649	1649	1649	1649	0
564	20241210	110700	123169453	1649	1649	1649	1649	0
565	20241210	110600	123169453	1649	1649	1649	1649	11
566	20241210	110500	123151314	1650	1650	1650	1650	0
567	20241210	110400	123151314	1650	1650	1650	1650	0
568	20241210	110300	123151314	1650	1650	1650	1650	171
569	20241210	110200	122869164	1650	1650	1650	1650	0
570	20241210	110100	122869164	1650	1650	1650	1650	0
571	20241210	110000	122869164	1650	1659	1659	1650	765
572	20241210	105900	121606404	1655	1655	1655	1655	7
573	20241210	105800	121594819	1660	1660	1660	1660	4
574	20241210	105700	121588179	1662	1662	1662	1662	5
575	20241210	105600	121579869	1666	1666	1666	1666	0
576	20241210	105500	121579869	1666	1666	1666	1666	0
577	20241210	105400	121579869	1666	1666	1666	1666	0
578	20241210	105300	121579869	1666	1666	1666	1666	116
579	20241210	105200	121386613	1666	1666	1666	1666	0
580	20241210	105100	121386613	1666	1666	1666	1666	133
581	20241210	105000	121165035	1666	1666	1667	1666	2333
582	20241210	104900	117277485	1666	1666	1666	1666	80
583	20241210	104800	117144205	1667	1667	1667	1666	1378
584	20241210	104700	114847159	1668	1668	1668	1668	0
585	20241210	104600	114847159	1668	1668	1668	1668	100
586	20241210	104500	114680359	1669	1669	1669	1669	0
587	20241210	104400	114680359	1669	1669	1669	1669	0
588	20241210	104300	114680359	1669	1666	1669	1666	101
589	20241210	104200	114511990	1655	1655	1655	1655	3
590	20241210	104100	114507025	1655	1655	1655	1655	0
591	20241210	104000	114507025	1655	1658	1658	1655	35
592	20241210	103900	114449007	1657	1658	1658	1657	2389
593	20241210	103800	110488065	1665	1665	1665	1665	47
594	20241210	103700	110409810	1669	1669	1669	1669	0
595	20241210	103600	110409810	1669	1669	1669	1669	1
596	20241210	103500	110408141	1669	1669	1669	1669	0
597	20241210	103400	110408141	1669	1669	1669	1669	0
598	20241210	103300	110408141	1669	1669	1669	1669	1
599	20241210	103200	110406472	1646	1646	1646	1646	0
600	20241210	103100	110406472	1646	1646	1646	1646	10
601	20241210	103000	110390012	1650	1650	1650	1650	500
602	20241210	102900	109565012	1669	1669	1669	1669	0
603	20241210	102800	109565012	1669	1666	1669	1666	10
604	20241210	102700	109548331	1669	1669	1669	1669	0
605	20241210	102600	109548331	1669	1666	1669	1657	215
606	20241210	102500	109190009	1657	1653	1657	1653	1398
607	20241210	102400	106875611	1653	1653	1653	1653	672
608	20241210	102300	105764795	1653	1653	1653	1653	0
609	20241210	102200	105764795	1653	1653	1653	1653	0
610	20241210	102100	105764795	1653	1653	1653	1653	0
611	20241210	102000	105764795	1653	1653	1653	1653	1
612	20241210	101900	105763142	1642	1643	1643	1642	217
613	20241210	101800	105406782	1655	1655	1655	1655	0
614	20241210	101700	105406782	1655	1649	1655	1649	93
615	20241210	101600	105253415	1650	1653	1653	1650	81
616	20241210	101500	105119570	1655	1655	1655	1655	1
617	20241210	101400	105117915	1656	1659	1659	1656	739
618	20241210	101300	103893272	1657	1661	1661	1657	1806
619	20241210	101200	100898110	1661	1661	1661	1661	0
620	20241210	101100	100898110	1661	1661	1661	1661	0
621	20241210	101000	100898110	1661	1661	1661	1661	100
622	20241210	100900	100732010	1660	1673	1673	1660	1990
623	20241210	100800	97415435	1673	1673	1673	1673	17
624	20241210	100700	97386994	1673	1675	1675	1673	1569
625	20241210	100600	94759519	1684	1684	1684	1684	2160
626	20241210	100500	91122079	1673	1682	1684	1673	519
627	20241210	100400	90248378	1682	1670	1682	1670	2512
628	20241210	100300	86040538	1670	1668	1670	1668	706
629	20241210	100200	84861928	1667	1666	1667	1666	1222
630	20241210	100100	82824986	1667	1667	1667	1667	0
631	20241210	100000	82824986	1667	1664	1667	1664	1667
632	20241210	095900	80048982	1653	1653	1653	1653	8
633	20241210	095800	80035758	1653	1653	1653	1653	0
634	20241210	095700	80035758	1653	1653	1653	1653	60
635	20241210	095600	79936578	1653	1653	1653	1653	1293
636	20241210	095500	77799249	1650	1654	1654	1650	813
637	20241210	095400	76455361	1666	1664	1666	1664	475
638	20241210	095300	75664145	1660	1660	1660	1660	1124
639	20241210	095200	73798305	1668	1668	1668	1668	25
640	20241210	095100	73756605	1669	1661	1669	1661	2400
641	20241210	095000	69760722	1661	1661	1661	1661	0
642	20241210	094900	69760722	1661	1660	1661	1660	392
643	20241210	094800	69109715	1656	1650	1656	1650	3225
644	20241210	094700	63786032	1651	1640	1651	1640	641
645	20241210	094600	62729646	1640	1640	1640	1640	500
646	20241210	094500	61909646	1645	1645	1645	1645	5
647	20241210	094400	61901421	1647	1647	1647	1647	171
648	20241210	094300	61619784	1637	1637	1637	1637	3330
649	20241210	094200	56168574	1637	1637	1637	1637	2
650	20241210	094100	56165300	1638	1638	1638	1638	6
651	20241210	094000	56155472	1638	1636	1638	1636	900
652	20241210	093900	54682472	1638	1638	1638	1638	0
653	20241210	093800	54682472	1638	1638	1638	1638	500
654	20241210	093700	53863472	1649	1649	1649	1649	205
655	20241210	093600	53525427	1639	1650	1650	1639	2719
656	20241210	093500	49059110	1650	1651	1651	1650	3
657	20241210	093400	49054159	1652	1652	1652	1652	0
658	20241210	093300	49054159	1652	1652	1652	1652	303
659	20241210	093200	48553603	1652	1648	1653	1637	9
660	20241210	093100	48538769	1648	1647	1648	1647	296
661	20241210	093000	48051061	1648	1648	1648	1648	0
662	20241210	092900	48051061	1648	1647	1653	1647	175
663	20241210	092800	47762680	1648	1648	1648	1648	0
664	20241210	092700	47762680	1648	1631	1648	1631	16
665	20241210	092600	47736397	1630	1641	1644	1630	1163
666	20241210	092500	45827531	1641	1639	1641	1639	166
667	20241210	092400	45555205	1641	1641	1641	1641	26
668	20241210	092300	45512539	1624	1621	1642	1621	12338
669	20241210	092200	25393743	1621	1621	1621	1621	112
670	20241210	092100	25212191	1621	1611	1621	1611	719
671	20241210	092000	24053542	1620	1620	1620	1620	0
672	20241210	091900	24053542	1620	1620	1620	1620	0
673	20241210	091800	24053542	1620	1620	1620	1620	29
674	20241210	091700	24006562	1623	1604	1623	1604	21
675	20241210	091600	23972859	1624	1612	1624	1612	1604
676	20241210	091500	21370617	1622	1596	1622	1596	2224
677	20241210	091400	17781392	1605	1596	1605	1596	1887
678	20241210	091300	14758273	1606	1606	1606	1606	0
679	20241210	091200	14758273	1606	1600	1606	1600	438
680	20241210	091100	14057467	1607	1605	1607	1605	1004
681	20241210	091000	12444079	1605	1605	1605	1605	0
682	20241210	090900	12444079	1605	1605	1605	1605	3
683	20241210	090800	12439264	1608	1612	1612	1608	9
684	20241210	090700	12424776	1616	1615	1616	1615	81
685	20241210	090600	12293960	1615	1600	1618	1600	239
686	20241210	090500	11911512	1600	1597	1600	1597	457
687	20241210	090400	11180474	1600	1596	1600	1596	517
688	20241210	090300	10354793	1599	1600	1600	1599	415
689	20241210	090200	9691198	1626	1554	1626	1550	2501
690	20241210	090100	5814050	1550	1550	1550	1550	0
691	20241210	090000	5814050	1550	1550	1550	1550	3751