KissMeData/047080/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	193100	98625329	1357	1357	1357	1357	758
3	20241218	193000	98625329	1357	1357	1357	1357	0
4	20241218	192900	98625329	1357	1357	1357	1357	0
5	20241218	192800	98625329	1357	1357	1357	1357	0
6	20241218	192700	98625329	1357	1357	1357	1357	0
7	20241218	192600	98625329	1357	1357	1357	1357	0
8	20241218	192500	98625329	1357	1357	1357	1357	0
9	20241218	192400	98625329	1357	1357	1357	1357	0
10	20241218	192300	98625329	1357	1357	1357	1357	0
11	20241218	192200	98625329	1357	1357	1357	1357	0
12	20241218	192100	98625329	1357	1357	1357	1357	0
13	20241218	192000	98625329	1357	1357	1357	1357	0
14	20241218	191900	98625329	1357	1357	1357	1357	0
15	20241218	191800	98625329	1357	1357	1357	1357	0
16	20241218	191700	98625329	1357	1357	1357	1357	0
17	20241218	191600	98625329	1357	1357	1357	1357	0
18	20241218	191500	98625329	1357	1357	1357	1357	0
19	20241218	191400	98625329	1357	1357	1357	1357	0
20	20241218	191300	98625329	1357	1357	1357	1357	0
21	20241218	191200	98625329	1357	1357	1357	1357	0
22	20241218	191100	98625329	1357	1357	1357	1357	0
23	20241218	191000	98625329	1357	1357	1357	1357	0
24	20241218	190900	98625329	1357	1357	1357	1357	0
25	20241218	190800	98625329	1357	1357	1357	1357	0
26	20241218	190700	98625329	1357	1357	1357	1357	0
27	20241218	190600	98625329	1357	1357	1357	1357	0
28	20241218	190500	98625329	1357	1357	1357	1357	0
29	20241218	190400	98625329	1357	1357	1357	1357	0
30	20241218	190300	98625329	1357	1357	1357	1357	0
31	20241218	190200	98625329	1357	1357	1357	1357	0
32	20241218	190100	98625329	1357	1357	1357	1357	758
33	20241218	190000	98625329	1357	1357	1357	1357	0
34	20241218	185900	98625329	1357	1357	1357	1357	0
35	20241218	185800	98625329	1357	1357	1357	1357	0
36	20241218	185700	98625329	1357	1357	1357	1357	0
37	20241218	185600	98625329	1357	1357	1357	1357	0
38	20241218	185500	98625329	1357	1357	1357	1357	0
39	20241218	185400	98625329	1357	1357	1357	1357	0
40	20241218	185300	98625329	1357	1357	1357	1357	0
41	20241218	185200	98625329	1357	1357	1357	1357	0
42	20241218	185100	98625329	1357	1357	1357	1357	0
43	20241218	185000	98625329	1357	1357	1357	1357	0
44	20241218	184900	98625329	1357	1357	1357	1357	0
45	20241218	184800	98625329	1357	1357	1357	1357	0
46	20241218	184700	98625329	1357	1357	1357	1357	0
47	20241218	184600	98625329	1357	1357	1357	1357	0
48	20241218	184500	98625329	1357	1357	1357	1357	0
49	20241218	184400	98625329	1357	1357	1357	1357	0
50	20241218	184300	98625329	1357	1357	1357	1357	0
51	20241218	184200	98625329	1357	1357	1357	1357	0
52	20241218	184100	98625329	1357	1357	1357	1357	0
53	20241218	184000	98625329	1357	1357	1357	1357	0
54	20241218	183900	98625329	1357	1357	1357	1357	0
55	20241218	183800	98625329	1357	1357	1357	1357	0
56	20241218	183700	98625329	1357	1357	1357	1357	0
57	20241218	183600	98625329	1357	1357	1357	1357	0
58	20241218	183500	98625329	1357	1357	1357	1357	0
59	20241218	183400	98625329	1357	1357	1357	1357	0
60	20241218	183300	98625329	1357	1357	1357	1357	0
61	20241218	183200	98625329	1357	1357	1357	1357	0
62	20241218	183100	98625329	1357	1357	1357	1357	758
63	20241218	183000	98625329	1357	1357	1357	1357	0
64	20241218	182900	98625329	1357	1357	1357	1357	0
65	20241218	182800	98625329	1357	1357	1357	1357	0
66	20241218	182700	98625329	1357	1357	1357	1357	0
67	20241218	182600	98625329	1357	1357	1357	1357	0
68	20241218	182500	98625329	1357	1357	1357	1357	0
69	20241218	182400	98625329	1357	1357	1357	1357	0
70	20241218	182300	98625329	1357	1357	1357	1357	0
71	20241218	182200	98625329	1357	1357	1357	1357	0
72	20241218	182100	98625329	1357	1357	1357	1357	0
73	20241218	182000	98625329	1357	1357	1357	1357	0
74	20241218	181900	98625329	1357	1357	1357	1357	0
75	20241218	181800	98625329	1357	1357	1357	1357	0
76	20241218	181700	98625329	1357	1357	1357	1357	0
77	20241218	181600	98625329	1357	1357	1357	1357	0
78	20241218	181500	98625329	1357	1357	1357	1357	0
79	20241218	181400	98625329	1357	1357	1357	1357	0
80	20241218	181300	98625329	1357	1357	1357	1357	0
81	20241218	181200	98625329	1357	1357	1357	1357	0
82	20241218	181100	98625329	1357	1357	1357	1357	0
83	20241218	181000	98625329	1357	1357	1357	1357	0
84	20241218	180900	98625329	1357	1357	1357	1357	0
85	20241218	180800	98625329	1357	1357	1357	1357	0
86	20241218	180700	98625329	1357	1357	1357	1357	0
87	20241218	180600	98625329	1357	1357	1357	1357	0
88	20241218	180500	98625329	1357	1357	1357	1357	0
89	20241218	180400	98625329	1357	1357	1357	1357	0
90	20241218	180300	98625329	1357	1357	1357	1357	0
91	20241218	180200	98625329	1357	1357	1357	1357	0
92	20241218	180100	98625329	1357	1357	1357	1357	758
93	20241218	180000	98625329	1357	1357	1357	1357	0
94	20241218	175900	98625329	1357	1357	1357	1357	0
95	20241218	175800	98625329	1357	1357	1357	1357	0
96	20241218	175700	98625329	1357	1357	1357	1357	0
97	20241218	175600	98625329	1357	1357	1357	1357	0
98	20241218	175500	98625329	1357	1357	1357	1357	0
99	20241218	175400	98625329	1357	1357	1357	1357	0
100	20241218	175300	98625329	1357	1357	1357	1357	0
101	20241218	175200	98625329	1357	1357	1357	1357	0
102	20241218	175100	98625329	1357	1357	1357	1357	0
103	20241218	175000	98625329	1357	1357	1357	1357	0
104	20241218	174900	98625329	1357	1357	1357	1357	0
105	20241218	174800	98625329	1357	1357	1357	1357	0
106	20241218	174700	98625329	1357	1357	1357	1357	0
107	20241218	174600	98625329	1357	1357	1357	1357	0
108	20241218	174500	98625329	1357	1357	1357	1357	0
109	20241218	174400	98625329	1357	1357	1357	1357	0
110	20241218	174300	98625329	1357	1357	1357	1357	0
111	20241218	174200	98625329	1357	1357	1357	1357	0
112	20241218	174100	98625329	1357	1357	1357	1357	0
113	20241218	174000	98625329	1357	1357	1357	1357	0
114	20241218	173900	98625329	1357	1357	1357	1357	0
115	20241218	173800	98625329	1357	1357	1357	1357	0
116	20241218	173700	98625329	1357	1357	1357	1357	0
117	20241218	173600	98625329	1357	1357	1357	1357	0
118	20241218	173500	98625329	1357	1357	1357	1357	0
119	20241218	173400	98625329	1357	1357	1357	1357	0
120	20241218	173300	98625329	1357	1357	1357	1357	0
121	20241218	173200	98625329	1357	1357	1357	1357	0
122	20241218	173100	98625329	1357	1357	1357	1357	758
123	20241218	173000	98625329	1357	1357	1357	1357	0
124	20241218	172900	98625329	1357	1357	1357	1357	0
125	20241218	172800	98625329	1357	1357	1357	1357	0
126	20241218	172700	98625329	1357	1357	1357	1357	0
127	20241218	172600	98625329	1357	1357	1357	1357	0
128	20241218	172500	98625329	1357	1357	1357	1357	0
129	20241218	172400	98625329	1357	1357	1357	1357	0
130	20241218	172300	98625329	1357	1357	1357	1357	0
131	20241218	172200	98625329	1357	1357	1357	1357	0
132	20241218	172100	98625329	1357	1357	1357	1357	0
133	20241218	172000	98625329	1357	1357	1357	1357	0
134	20241218	171900	98625329	1357	1357	1357	1357	0
135	20241218	171800	98625329	1357	1357	1357	1357	0
136	20241218	171700	98625329	1357	1357	1357	1357	0
137	20241218	171600	98625329	1357	1357	1357	1357	0
138	20241218	171500	98625329	1357	1357	1357	1357	0
139	20241218	171400	98625329	1357	1357	1357	1357	0
140	20241218	171300	98625329	1357	1357	1357	1357	0
141	20241218	171200	98625329	1357	1357	1357	1357	0
142	20241218	171100	98625329	1357	1357	1357	1357	0
143	20241218	171000	98625329	1357	1357	1357	1357	0
144	20241218	170900	98625329	1357	1357	1357	1357	0
145	20241218	170800	98625329	1357	1357	1357	1357	0
146	20241218	170700	98625329	1357	1357	1357	1357	0
147	20241218	170600	98625329	1357	1357	1357	1357	0
148	20241218	170500	98625329	1357	1357	1357	1357	0
149	20241218	170400	98625329	1357	1357	1357	1357	0
150	20241218	170300	98625329	1357	1357	1357	1357	0
151	20241218	170200	98625329	1357	1357	1357	1357	0
152	20241218	170100	98625329	1357	1357	1357	1357	758
153	20241218	170000	98625329	1357	1357	1357	1357	0
154	20241218	165900	98625329	1357	1357	1357	1357	0
155	20241218	165800	98625329	1357	1357	1357	1357	0
156	20241218	165700	98625329	1357	1357	1357	1357	0
157	20241218	165600	98625329	1357	1357	1357	1357	0
158	20241218	165500	98625329	1357	1357	1357	1357	0
159	20241218	165400	98625329	1357	1357	1357	1357	0
160	20241218	165300	98625329	1357	1357	1357	1357	0
161	20241218	165200	98625329	1357	1357	1357	1357	0
162	20241218	165100	98625329	1357	1357	1357	1357	0
163	20241218	165000	98625329	1357	1357	1357	1357	0
164	20241218	164900	98625329	1357	1357	1357	1357	0
165	20241218	164800	98625329	1357	1357	1357	1357	0
166	20241218	164700	98625329	1357	1357	1357	1357	0
167	20241218	164600	98625329	1357	1357	1357	1357	0
168	20241218	164500	98625329	1357	1357	1357	1357	0
169	20241218	164400	98625329	1357	1357	1357	1357	0
170	20241218	164300	98625329	1357	1357	1357	1357	0
171	20241218	164200	98625329	1357	1357	1357	1357	0
172	20241218	164100	98625329	1357	1357	1357	1357	0
173	20241218	164000	98625329	1357	1357	1357	1357	0
174	20241218	163900	98625329	1357	1357	1357	1357	0
175	20241218	163800	98625329	1357	1357	1357	1357	0
176	20241218	163700	98625329	1357	1357	1357	1357	0
177	20241218	163600	98625329	1357	1357	1357	1357	0
178	20241218	163500	98625329	1357	1357	1357	1357	0
179	20241218	163400	98625329	1357	1357	1357	1357	0
180	20241218	163300	98625329	1357	1357	1357	1357	0
181	20241218	163200	98625329	1357	1357	1357	1357	0
182	20241218	163100	98625329	1357	1357	1357	1357	758
183	20241218	163000	98625329	1357	1357	1357	1357	0
184	20241218	162900	98625329	1357	1357	1357	1357	0
185	20241218	162800	98625329	1357	1357	1357	1357	0
186	20241218	162700	98625329	1357	1357	1357	1357	0
187	20241218	162600	98625329	1357	1357	1357	1357	0
188	20241218	162500	98625329	1357	1357	1357	1357	0
189	20241218	162400	98625329	1357	1357	1357	1357	0
190	20241218	162300	98625329	1357	1357	1357	1357	0
191	20241218	162200	98625329	1357	1357	1357	1357	0
192	20241218	162100	98625329	1357	1357	1357	1357	0
193	20241218	162000	98625329	1357	1357	1357	1357	0
194	20241218	161900	98625329	1357	1357	1357	1357	0
195	20241218	161800	98625329	1357	1357	1357	1357	0
196	20241218	161700	98625329	1357	1357	1357	1357	0
197	20241218	161600	98625329	1357	1357	1357	1357	0
198	20241218	161500	98625329	1357	1357	1357	1357	0
199	20241218	161400	98625329	1357	1357	1357	1357	0
200	20241218	161300	98625329	1357	1357	1357	1357	0
201	20241218	161200	98625329	1357	1357	1357	1357	0
202	20241218	161100	98625329	1357	1357	1357	1357	0
203	20241218	161000	98625329	1357	1357	1357	1357	0
204	20241218	160900	98625329	1357	1357	1357	1357	0
205	20241218	160800	98625329	1357	1357	1357	1357	0
206	20241218	160700	98625329	1357	1357	1357	1357	0
207	20241218	160600	98625329	1357	1357	1357	1357	0
208	20241218	160500	98625329	1357	1357	1357	1357	0
209	20241218	160400	98625329	1357	1357	1357	1357	0
210	20241218	160300	98625329	1357	1357	1357	1357	0
211	20241218	160200	98625329	1357	1357	1357	1357	0
212	20241218	160100	98625329	1357	1357	1357	1357	758
213	20241218	160000	98625329	1357	1357	1357	1357	0
214	20241218	155900	98625329	1357	1357	1357	1357	0
215	20241218	155800	98625329	1357	1357	1357	1357	0
216	20241218	155700	98625329	1357	1357	1357	1357	0
217	20241218	155600	98625329	1357	1357	1357	1357	0
218	20241218	155500	98625329	1357	1357	1357	1357	0
219	20241218	155400	98625329	1357	1357	1357	1357	0
220	20241218	155300	98625329	1357	1357	1357	1357	0
221	20241218	155200	98625329	1357	1357	1357	1357	0
222	20241218	155100	98625329	1357	1357	1357	1357	0
223	20241218	155000	98625329	1357	1357	1357	1357	0
224	20241218	154900	98625329	1357	1357	1357	1357	0
225	20241218	154800	98625329	1357	1357	1357	1357	0
226	20241218	154700	98625329	1357	1357	1357	1357	0
227	20241218	154600	98625329	1357	1357	1357	1357	0
228	20241218	154500	98625329	1357	1357	1357	1357	0
229	20241218	154400	98625329	1357	1357	1357	1357	0
230	20241218	154300	98625329	1357	1357	1357	1357	0
231	20241218	154200	98625329	1357	1357	1357	1357	0
232	20241218	154100	98625329	1357	1357	1357	1357	0
233	20241218	154000	98625329	1357	1357	1357	1357	0
234	20241218	153900	98625329	1357	1357	1357	1357	0
235	20241218	153800	98625329	1357	1357	1357	1357	0
236	20241218	153700	98625329	1357	1357	1357	1357	0
237	20241218	153600	98625329	1357	1357	1357	1357	0
238	20241218	153500	98625329	1357	1357	1357	1357	0
239	20241218	153400	98625329	1357	1357	1357	1357	0
240	20241218	153300	98625329	1357	1357	1357	1357	0
241	20241218	153200	98625329	1357	1357	1357	1357	0
242	20241218	153100	98625329	1357	1357	1357	1357	758
243	20241218	153000	98625329	1357	1357	1357	1357	758
244	20241218	152900	97596723	1355	1355	1355	1355	0
245	20241218	152800	97596723	1355	1355	1355	1355	0
246	20241218	152700	97596723	1355	1355	1355	1355	0
247	20241218	152600	97596723	1355	1355	1355	1355	0
248	20241218	152500	97596723	1355	1355	1355	1355	0
249	20241218	152400	97596723	1355	1355	1355	1355	0
250	20241218	152300	97596723	1355	1355	1355	1355	0
251	20241218	152200	97596723	1355	1355	1355	1355	0
252	20241218	152100	97596723	1355	1355	1355	1355	0
253	20241218	152000	97596723	1355	1355	1355	1355	0
254	20241218	151900	97596723	1355	1356	1357	1355	1423
255	20241218	151800	95668012	1356	1356	1356	1356	0
256	20241218	151700	95668012	1356	1355	1356	1355	2007
257	20241218	151600	92946618	1355	1355	1355	1355	2
258	20241218	151500	92943908	1356	1356	1356	1356	0
259	20241218	151400	92943908	1356	1356	1356	1356	0
260	20241218	151300	92943908	1356	1356	1356	1356	1
261	20241218	151200	92942552	1357	1357	1357	1357	0
262	20241218	151100	92942552	1357	1357	1357	1357	0
263	20241218	151000	92942552	1357	1357	1357	1357	0
264	20241218	150900	92942552	1357	1357	1357	1357	0
265	20241218	150800	92942552	1357	1357	1357	1357	2
266	20241218	150700	92939838	1357	1357	1357	1357	60
267	20241218	150600	92858418	1357	1357	1357	1357	1
268	20241218	150500	92857061	1354	1354	1354	1354	1234
269	20241218	150400	91186225	1351	1351	1351	1351	326
270	20241218	150300	90745799	1351	1351	1351	1351	0
271	20241218	150200	90745799	1351	1351	1351	1351	334
272	20241218	150100	90294565	1354	1354	1354	1354	0
273	20241218	150000	90294565	1354	1354	1354	1354	0
274	20241218	145900	90294565	1354	1354	1354	1354	0
275	20241218	145800	90294565	1354	1354	1354	1354	0
276	20241218	145700	90294565	1354	1354	1354	1354	0
277	20241218	145600	90294565	1354	1354	1354	1354	0
278	20241218	145500	90294565	1354	1354	1354	1354	0
279	20241218	145400	90294565	1354	1354	1354	1354	10
280	20241218	145300	90281025	1354	1354	1354	1354	20
281	20241218	145200	90253945	1354	1354	1354	1354	0
282	20241218	145100	90253945	1354	1354	1354	1354	0
283	20241218	145000	90253945	1354	1354	1354	1354	0
284	20241218	144900	90253945	1354	1354	1354	1354	1
285	20241218	144800	90252591	1354	1354	1354	1354	0
286	20241218	144700	90252591	1354	1354	1354	1354	14
287	20241218	144600	90233635	1354	1354	1354	1354	0
288	20241218	144500	90233635	1354	1354	1354	1354	0
289	20241218	144400	90233635	1354	1354	1354	1354	0
290	20241218	144300	90233635	1354	1354	1354	1354	0
291	20241218	144200	90233635	1354	1354	1354	1354	0
292	20241218	144100	90233635	1354	1354	1354	1354	2
293	20241218	144000	90230927	1354	1354	1354	1354	0
294	20241218	143900	90230927	1354	1354	1354	1354	0
295	20241218	143800	90230927	1354	1354	1354	1354	0
296	20241218	143700	90230927	1354	1354	1354	1354	0
297	20241218	143600	90230927	1354	1353	1354	1353	10
298	20241218	143500	90217388	1354	1354	1354	1354	47
299	20241218	143400	90153750	1354	1354	1354	1354	10
300	20241218	143300	90140210	1351	1351	1351	1351	16
301	20241218	143200	90118594	1353	1353	1353	1353	247
302	20241218	143100	89784403	1353	1354	1354	1353	3
303	20241218	143000	89780343	1353	1353	1353	1353	0
304	20241218	142900	89780343	1353	1353	1353	1353	43
305	20241218	142800	89722164	1353	1353	1353	1353	0
306	20241218	142700	89722164	1353	1353	1353	1353	1
307	20241218	142600	89720811	1353	1353	1353	1353	1
308	20241218	142500	89719458	1353	1353	1353	1353	2
309	20241218	142400	89716752	1354	1354	1354	1354	0
310	20241218	142300	89716752	1354	1354	1354	1354	0
311	20241218	142200	89716752	1354	1354	1354	1354	0
312	20241218	142100	89716752	1354	1354	1354	1354	0
313	20241218	142000	89716752	1354	1354	1354	1354	109
314	20241218	141900	89569166	1354	1354	1354	1354	1
315	20241218	141800	89567812	1348	1348	1348	1348	0
316	20241218	141700	89567812	1348	1348	1348	1348	0
317	20241218	141600	89567812	1348	1348	1348	1348	951
318	20241218	141500	88285864	1347	1348	1348	1347	2800
319	20241218	141400	84513193	1348	1348	1348	1348	0
320	20241218	141300	84513193	1348	1348	1348	1348	1
321	20241218	141200	84511845	1354	1355	1355	1354	1411
322	20241218	141100	82600851	1355	1355	1355	1355	549
323	20241218	141000	81856956	1355	1355	1355	1355	5
324	20241218	140900	81850181	1355	1355	1355	1355	0
325	20241218	140800	81850181	1355	1355	1355	1355	0
326	20241218	140700	81850181	1355	1355	1355	1355	0
327	20241218	140600	81850181	1355	1359	1359	1355	118
328	20241218	140500	81689891	1359	1359	1359	1359	0
329	20241218	140400	81689891	1359	1359	1359	1359	1
330	20241218	140300	81688532	1359	1359	1359	1359	0
331	20241218	140200	81688532	1359	1359	1359	1359	0
332	20241218	140100	81688532	1359	1359	1359	1359	0
333	20241218	140000	81688532	1359	1359	1359	1359	0
334	20241218	135900	81688532	1359	1359	1359	1359	0
335	20241218	135800	81688532	1359	1358	1359	1358	7
336	20241218	135700	81679025	1357	1356	1357	1356	73
337	20241218	135600	81580016	1357	1357	1357	1357	13
338	20241218	135500	81562375	1357	1354	1357	1354	10614
339	20241218	135400	67177470	1353	1353	1353	1353	0
340	20241218	135300	67177470	1353	1352	1353	1352	1415
341	20241218	135200	65263485	1352	1352	1352	1352	0
342	20241218	135100	65263485	1352	1352	1352	1352	1
343	20241218	135000	65262133	1352	1352	1352	1352	5
344	20241218	134900	65255373	1351	1351	1351	1351	0
345	20241218	134800	65255373	1351	1346	1351	1346	3789
346	20241218	134700	60144572	1346	1346	1346	1346	0
347	20241218	134600	60144572	1346	1345	1346	1345	1713
348	20241218	134500	57839371	1343	1343	1343	1343	0
349	20241218	134400	57839371	1343	1343	1343	1343	595
350	20241218	134300	57040286	1343	1345	1345	1343	236
351	20241218	134200	56723336	1345	1343	1345	1343	551
352	20241218	134100	55983341	1345	1345	1345	1343	654
353	20241218	134000	55104021	1345	1345	1345	1345	2
354	20241218	133900	55101331	1342	1342	1342	1342	0
355	20241218	133800	55101331	1342	1342	1342	1342	0
356	20241218	133700	55101331	1342	1342	1342	1342	479
357	20241218	133600	54458513	1342	1342	1342	1342	0
358	20241218	133500	54458513	1342	1342	1342	1342	263
359	20241218	133400	54105567	1341	1341	1341	1341	0
360	20241218	133300	54105567	1341	1341	1341	1341	0
361	20241218	133200	54105567	1341	1341	1341	1341	0
362	20241218	133100	54105567	1341	1342	1342	1341	2000
363	20241218	133000	51423159	1343	1343	1343	1343	0
364	20241218	132900	51423159	1343	1343	1343	1343	0
365	20241218	132800	51423159	1343	1343	1343	1343	389
366	20241218	132700	50900732	1343	1343	1343	1343	0
367	20241218	132600	50900732	1343	1343	1343	1343	376
368	20241218	132500	50395764	1346	1346	1346	1346	0
369	20241218	132400	50395764	1346	1346	1346	1346	0
370	20241218	132300	50395764	1346	1344	1346	1344	1631
371	20241218	132200	48203696	1344	1344	1344	1344	2
372	20241218	132100	48201008	1343	1343	1343	1343	0
373	20241218	132000	48201008	1343	1343	1343	1343	0
374	20241218	131900	48201008	1343	1343	1343	1343	0
375	20241218	131800	48201008	1343	1343	1343	1343	0
376	20241218	131700	48201008	1343	1343	1343	1343	0
377	20241218	131600	48201008	1343	1343	1343	1343	180
378	20241218	131500	47959268	1343	1343	1343	1343	9
379	20241218	131400	47947181	1342	1342	1342	1342	66
380	20241218	131300	47858609	1342	1342	1342	1342	0
381	20241218	131200	47858609	1342	1342	1342	1342	0
382	20241218	131100	47858609	1342	1342	1342	1342	134
383	20241218	131000	47678781	1342	1342	1342	1342	0
384	20241218	130900	47678781	1342	1342	1342	1342	0
385	20241218	130800	47678781	1342	1342	1342	1342	0
386	20241218	130700	47678781	1342	1342	1342	1342	0
387	20241218	130600	47678781	1342	1342	1342	1342	100
388	20241218	130500	47544581	1343	1343	1343	1343	1
389	20241218	130400	47543238	1343	1343	1343	1343	439
390	20241218	130300	46953661	1343	1343	1343	1343	15
391	20241218	130200	46933516	1344	1344	1344	1344	0
392	20241218	130100	46933516	1344	1344	1344	1344	1
393	20241218	130000	46932172	1343	1343	1343	1343	0
394	20241218	125900	46932172	1343	1343	1343	1343	0
395	20241218	125800	46932172	1343	1343	1343	1343	0
396	20241218	125700	46932172	1343	1343	1344	1343	12
397	20241218	125600	46916046	1343	1344	1344	1343	303
398	20241218	125500	46509116	1343	1343	1343	1343	0
399	20241218	125400	46509116	1343	1343	1343	1343	0
400	20241218	125300	46509116	1343	1343	1343	1343	0
401	20241218	125200	46509116	1343	1343	1343	1343	0
402	20241218	125100	46509116	1343	1343	1343	1343	0
403	20241218	125000	46509116	1343	1343	1343	1343	0
404	20241218	124900	46509116	1343	1344	1344	1343	500
405	20241218	124800	45837416	1344	1344	1344	1344	100
406	20241218	124700	45703016	1342	1342	1342	1342	0
407	20241218	124600	45703016	1342	1342	1342	1342	0
408	20241218	124500	45703016	1342	1342	1342	1342	0
409	20241218	124400	45703016	1342	1342	1342	1342	0
410	20241218	124300	45703016	1342	1342	1342	1342	0
411	20241218	124200	45703016	1342	1342	1342	1342	0
412	20241218	124100	45703016	1342	1342	1342	1342	2
413	20241218	124000	45700332	1343	1343	1343	1343	0
414	20241218	123900	45700332	1343	1343	1343	1343	0
415	20241218	123800	45700332	1343	1343	1343	1343	0
416	20241218	123700	45700332	1343	1343	1343	1343	0
417	20241218	123600	45700332	1343	1343	1343	1343	0
418	20241218	123500	45700332	1343	1343	1343	1343	0
419	20241218	123400	45700332	1343	1343	1343	1343	0
420	20241218	123300	45700332	1343	1343	1343	1343	0
421	20241218	123200	45700332	1343	1343	1343	1343	325
422	20241218	123100	45263857	1342	1342	1342	1342	0
423	20241218	123000	45263857	1342	1342	1342	1342	0
424	20241218	122900	45263857	1342	1342	1342	1342	442
425	20241218	122800	44670693	1346	1346	1346	1346	0
426	20241218	122700	44670693	1346	1346	1346	1346	1
427	20241218	122600	44669347	1346	1346	1346	1346	0
428	20241218	122500	44669347	1346	1346	1346	1346	0
429	20241218	122400	44669347	1346	1346	1346	1346	0
430	20241218	122300	44669347	1346	1346	1346	1346	1
431	20241218	122200	44668001	1346	1346	1346	1346	0
432	20241218	122100	44668001	1346	1346	1346	1346	1
433	20241218	122000	44666655	1346	1346	1346	1346	0
434	20241218	121900	44666655	1346	1346	1346	1346	0
435	20241218	121800	44666655	1346	1346	1346	1346	0
436	20241218	121700	44666655	1346	1346	1346	1346	0
437	20241218	121600	44666655	1346	1346	1346	1346	1
438	20241218	121500	44665309	1343	1343	1343	1343	390
439	20241218	121400	44141539	1345	1345	1345	1345	0
440	20241218	121300	44141539	1345	1345	1345	1345	1
441	20241218	121200	44140194	1343	1343	1343	1343	0
442	20241218	121100	44140194	1343	1343	1343	1343	397
443	20241218	121000	43607023	1343	1343	1343	1343	0
444	20241218	120900	43607023	1343	1343	1343	1343	399
445	20241218	120800	43071166	1343	1343	1343	1343	0
446	20241218	120700	43071166	1343	1343	1343	1343	0
447	20241218	120600	43071166	1343	1343	1343	1343	363
448	20241218	120500	42583657	1341	1341	1341	1341	0
449	20241218	120400	42583657	1341	1341	1341	1341	0
450	20241218	120300	42583657	1341	1341	1341	1341	0
451	20241218	120200	42583657	1341	1341	1341	1341	0
452	20241218	120100	42583657	1341	1341	1341	1341	0
453	20241218	120000	42583657	1341	1341	1341	1341	100
454	20241218	115900	42449557	1341	1341	1341	1341	0
455	20241218	115800	42449557	1341	1341	1341	1341	0
456	20241218	115700	42449557	1341	1344	1344	1341	882
457	20241218	115600	41264984	1346	1346	1346	1346	0
458	20241218	115500	41264984	1346	1346	1346	1346	0
459	20241218	115400	41264984	1346	1346	1346	1346	0
460	20241218	115300	41264984	1346	1346	1346	1346	0
461	20241218	115200	41264984	1346	1346	1346	1346	0
462	20241218	115100	41264984	1346	1346	1346	1346	0
463	20241218	115000	41264984	1346	1346	1346	1346	0
464	20241218	114900	41264984	1346	1346	1346	1346	0
465	20241218	114800	41264984	1346	1346	1346	1346	0
466	20241218	114700	41264984	1346	1346	1346	1346	0
467	20241218	114600	41264984	1346	1346	1346	1346	125
468	20241218	114500	41096734	1343	1343	1343	1343	20
469	20241218	114400	41069874	1343	1343	1343	1343	0
470	20241218	114300	41069874	1343	1343	1343	1343	0
471	20241218	114200	41069874	1343	1343	1343	1343	0
472	20241218	114100	41069874	1343	1343	1343	1343	96
473	20241218	114000	40940946	1346	1346	1346	1346	0
474	20241218	113900	40940946	1346	1346	1346	1346	0
475	20241218	113800	40940946	1346	1346	1346	1346	0
476	20241218	113700	40940946	1346	1346	1346	1346	0
477	20241218	113600	40940946	1346	1346	1346	1346	0
478	20241218	113500	40940946	1346	1346	1346	1346	0
479	20241218	113400	40940946	1346	1346	1346	1346	0
480	20241218	113300	40940946	1346	1346	1346	1346	376
481	20241218	113200	40434850	1346	1346	1346	1346	2371
482	20241218	113100	37243484	1345	1345	1345	1345	402
483	20241218	113000	36702794	1346	1346	1346	1346	282
484	20241218	112900	36323222	1346	1349	1349	1346	864
485	20241218	112800	35159978	1349	1349	1349	1349	50
486	20241218	112700	35092528	1349	1349	1349	1349	0
487	20241218	112600	35092528	1349	1349	1349	1349	51
488	20241218	112500	35023729	1349	1349	1349	1349	0
489	20241218	112400	35023729	1349	1349	1349	1349	2
490	20241218	112300	35021031	1346	1346	1346	1346	584
491	20241218	112200	34234967	1346	1346	1346	1346	11
492	20241218	112100	34220161	1349	1349	1349	1349	0
493	20241218	112000	34220161	1349	1349	1349	1349	10
494	20241218	111900	34206671	1349	1349	1349	1349	0
495	20241218	111800	34206671	1349	1349	1349	1349	2
496	20241218	111700	34203973	1348	1347	1348	1347	339
497	20241218	111600	33747108	1347	1347	1347	1347	0
498	20241218	111500	33747108	1347	1347	1347	1347	0
499	20241218	111400	33747108	1347	1347	1347	1347	510
500	20241218	111300	33060138	1347	1347	1347	1347	283
501	20241218	111200	32678937	1347	1347	1347	1347	0
502	20241218	111100	32678937	1347	1347	1347	1347	500
503	20241218	111000	32005437	1347	1346	1347	1346	852
504	20241218	110900	30858193	1346	1346	1346	1346	1
505	20241218	110800	30856847	1346	1346	1346	1346	0
506	20241218	110700	30856847	1346	1346	1346	1346	0
507	20241218	110600	30856847	1346	1346	1346	1346	284
508	20241218	110500	30474583	1347	1346	1347	1346	188
509	20241218	110400	30221533	1346	1345	1346	1345	398
510	20241218	110300	29685974	1345	1345	1345	1345	0
511	20241218	110200	29685974	1345	1345	1345	1345	0
512	20241218	110100	29685974	1345	1345	1345	1345	28
513	20241218	110000	29648314	1345	1345	1345	1345	1
514	20241218	105900	29646969	1345	1346	1346	1345	500
515	20241218	105800	28974211	1346	1346	1346	1346	100
516	20241218	105700	28839611	1347	1347	1347	1347	0
517	20241218	105600	28839611	1347	1347	1347	1347	0
518	20241218	105500	28839611	1347	1347	1347	1347	113
519	20241218	105400	28687400	1347	1347	1347	1347	0
520	20241218	105300	28687400	1347	1347	1347	1347	0
521	20241218	105200	28687400	1347	1347	1347	1347	295
522	20241218	105100	28290035	1347	1347	1347	1347	6144
523	20241218	105000	20014067	1347	1347	1347	1347	0
524	20241218	104900	20014067	1347	1347	1347	1347	208
525	20241218	104800	19733891	1347	1347	1347	1347	1
526	20241218	104700	19732544	1345	1345	1345	1345	0
527	20241218	104600	19732544	1345	1345	1345	1345	369
528	20241218	104500	19236239	1345	1346	1346	1345	1039
529	20241218	104400	17838575	1346	1346	1346	1346	48
530	20241218	104300	17773967	1346	1346	1346	1346	408
531	20241218	104200	17224799	1346	1346	1346	1345	1470
532	20241218	104100	15246219	1346	1346	1346	1346	138
533	20241218	104000	15060471	1346	1346	1346	1346	201
534	20241218	103900	14789925	1346	1346	1346	1346	591
535	20241218	103800	13994439	1346	1346	1346	1346	10
536	20241218	103700	13980979	1346	1346	1346	1346	2
537	20241218	103600	13978287	1345	1345	1345	1345	0
538	20241218	103500	13978287	1345	1345	1345	1345	702
539	20241218	103400	13034097	1343	1344	1344	1343	28
540	20241218	103300	12996479	1345	1345	1345	1345	0
541	20241218	103200	12996479	1345	1345	1345	1345	0
542	20241218	103100	12996479	1345	1345	1345	1345	0
543	20241218	103000	12996479	1345	1345	1345	1345	0
544	20241218	102900	12996479	1345	1345	1345	1344	103
545	20241218	102800	12858044	1344	1344	1344	1344	3
546	20241218	102700	12854012	1344	1344	1344	1344	0
547	20241218	102600	12854012	1344	1344	1344	1344	474
548	20241218	102500	12216956	1344	1344	1344	1344	0
549	20241218	102400	12216956	1344	1344	1344	1344	172
550	20241218	102300	11985788	1344	1344	1344	1344	0
551	20241218	102200	11985788	1344	1344	1344	1344	100
552	20241218	102100	11851388	1344	1344	1344	1344	48
553	20241218	102000	11786876	1344	1345	1345	1344	308
554	20241218	101900	11372922	1345	1345	1345	1345	125
555	20241218	101800	11204797	1348	1348	1348	1348	0
556	20241218	101700	11204797	1348	1348	1348	1348	0
557	20241218	101600	11204797	1348	1348	1348	1348	1
558	20241218	101500	11203449	1348	1348	1348	1348	0
559	20241218	101400	11203449	1348	1348	1348	1348	0
560	20241218	101300	11203449	1348	1348	1348	1348	0
561	20241218	101200	11203449	1348	1348	1348	1348	0
562	20241218	101100	11203449	1348	1348	1348	1348	0
563	20241218	101000	11203449	1348	1348	1348	1348	2
564	20241218	100900	11200753	1348	1348	1348	1348	5
565	20241218	100800	11194013	1348	1348	1348	1348	0
566	20241218	100700	11194013	1348	1348	1348	1348	8
567	20241218	100600	11183229	1345	1345	1345	1345	70
568	20241218	100500	11089079	1344	1344	1344	1344	0
569	20241218	100400	11089079	1344	1344	1344	1344	0
570	20241218	100300	11089079	1344	1344	1344	1344	103
571	20241218	100200	10950647	1343	1343	1343	1343	0
572	20241218	100100	10950647	1343	1343	1343	1343	414
573	20241218	100000	10394645	1344	1344	1344	1344	15
574	20241218	095900	10374485	1346	1346	1346	1346	0
575	20241218	095800	10374485	1346	1346	1348	1346	1422
576	20241218	095700	8460471	1346	1346	1346	1346	0
577	20241218	095600	8460471	1346	1346	1346	1342	29
578	20241218	095500	8421513	1346	1341	1346	1340	185
579	20241218	095400	8173248	1342	1342	1342	1342	0
580	20241218	095300	8173248	1342	1342	1342	1342	0
581	20241218	095200	8173248	1342	1342	1342	1342	0
582	20241218	095100	8173248	1342	1342	1342	1342	20
583	20241218	095000	8146408	1342	1342	1342	1342	20
584	20241218	094900	8119568	1342	1342	1342	1342	0
585	20241218	094800	8119568	1342	1342	1342	1342	0
586	20241218	094700	8119568	1342	1342	1342	1342	0
587	20241218	094600	8119568	1342	1342	1342	1342	0
588	20241218	094500	8119568	1342	1342	1342	1342	0
589	20241218	094400	8119568	1342	1337	1342	1336	362
590	20241218	094300	7635581	1342	1342	1342	1342	0
591	20241218	094200	7635581	1342	1342	1342	1342	14
592	20241218	094100	7616793	1342	1342	1342	1342	7
593	20241218	094000	7607399	1342	1342	1342	1342	377
594	20241218	093900	7101465	1342	1342	1342	1342	0
595	20241218	093800	7101465	1342	1342	1342	1342	0
596	20241218	093700	7101465	1342	1342	1342	1342	1
597	20241218	093600	7100123	1346	1346	1346	1346	0
598	20241218	093500	7100123	1346	1346	1346	1346	0
599	20241218	093400	7100123	1346	1346	1346	1346	2
600	20241218	093300	7097431	1346	1343	1346	1342	26
601	20241218	093200	7062510	1343	1346	1346	1343	140
602	20241218	093100	6874395	1348	1348	1348	1348	0
603	20241218	093000	6874395	1348	1348	1348	1348	7
604	20241218	092900	6864959	1348	1345	1348	1345	28
605	20241218	092800	6827290	1348	1342	1348	1342	686
606	20241218	092700	5906661	1342	1342	1342	1342	50
607	20241218	092600	5839561	1342	1342	1342	1342	13
608	20241218	092500	5822115	1342	1342	1342	1342	0
609	20241218	092400	5822115	1342	1342	1342	1342	55
610	20241218	092300	5748305	1342	1342	1342	1342	19
611	20241218	092200	5722807	1340	1342	1342	1340	899
612	20241218	092100	4517265	1342	1342	1342	1342	1
613	20241218	092000	4515923	1342	1350	1350	1342	526
614	20241218	091900	3809102	1346	1346	1346	1346	331
615	20241218	091800	3363576	1347	1347	1347	1347	4
616	20241218	091700	3358188	1348	1348	1348	1348	3
617	20241218	091600	3354144	1350	1350	1350	1350	3
618	20241218	091500	3350094	1347	1347	1350	1347	52
619	20241218	091400	3280016	1350	1350	1350	1350	163
620	20241218	091300	3059966	1350	1346	1350	1346	6
621	20241218	091200	3051874	1350	1350	1350	1350	0
622	20241218	091100	3051874	1350	1350	1350	1350	37
623	20241218	091000	3001924	1346	1349	1349	1346	92
624	20241218	090900	2877998	1350	1350	1350	1350	12
625	20241218	090800	2861798	1354	1353	1354	1353	22
626	20241218	090700	2832030	1349	1351	1354	1349	26
627	20241218	090600	2796901	1351	1354	1354	1350	34
628	20241218	090500	2750926	1349	1354	1354	1349	13
629	20241218	090400	2733329	1353	1353	1353	1350	27
630	20241218	090300	2696834	1355	1355	1355	1355	8
631	20241218	090200	2685994	1355	1355	1355	1355	11
632	20241218	090100	2671089	1355	1342	1355	1342	1299
633	20241218	090000	923001	1345	1343	1346	1343	687