KissMeData/038540/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	192400	74923830	1559	1559	1559	1559	4468
3	20241204	192300	74923830	1559	1559	1559	1559	0
4	20241204	192200	74923830	1559	1559	1559	1559	0
5	20241204	192100	74923830	1559	1559	1559	1559	0
6	20241204	192000	74923830	1559	1559	1559	1559	0
7	20241204	191900	74923830	1559	1559	1559	1559	0
8	20241204	191800	74923830	1559	1559	1559	1559	0
9	20241204	191700	74923830	1559	1559	1559	1559	0
10	20241204	191600	74923830	1559	1559	1559	1559	0
11	20241204	191500	74923830	1559	1559	1559	1559	0
12	20241204	191400	74923830	1559	1559	1559	1559	0
13	20241204	191300	74923830	1559	1559	1559	1559	0
14	20241204	191200	74923830	1559	1559	1559	1559	0
15	20241204	191100	74923830	1559	1559	1559	1559	0
16	20241204	191000	74923830	1559	1559	1559	1559	0
17	20241204	190900	74923830	1559	1559	1559	1559	0
18	20241204	190800	74923830	1559	1559	1559	1559	0
19	20241204	190700	74923830	1559	1559	1559	1559	0
20	20241204	190600	74923830	1559	1559	1559	1559	0
21	20241204	190500	74923830	1559	1559	1559	1559	0
22	20241204	190400	74923830	1559	1559	1559	1559	0
23	20241204	190300	74923830	1559	1559	1559	1559	0
24	20241204	190200	74923830	1559	1559	1559	1559	0
25	20241204	190100	74923830	1559	1559	1559	1559	0
26	20241204	190000	74923830	1559	1559	1559	1559	0
27	20241204	185900	74923830	1559	1559	1559	1559	0
28	20241204	185800	74923830	1559	1559	1559	1559	0
29	20241204	185700	74923830	1559	1559	1559	1559	0
30	20241204	185600	74923830	1559	1559	1559	1559	0
31	20241204	185500	74923830	1559	1559	1559	1559	0
32	20241204	185400	74923830	1559	1559	1559	1559	4468
33	20241204	185300	74923830	1559	1559	1559	1559	0
34	20241204	185200	74923830	1559	1559	1559	1559	0
35	20241204	185100	74923830	1559	1559	1559	1559	0
36	20241204	185000	74923830	1559	1559	1559	1559	0
37	20241204	184900	74923830	1559	1559	1559	1559	0
38	20241204	184800	74923830	1559	1559	1559	1559	0
39	20241204	184700	74923830	1559	1559	1559	1559	0
40	20241204	184600	74923830	1559	1559	1559	1559	0
41	20241204	184500	74923830	1559	1559	1559	1559	0
42	20241204	184400	74923830	1559	1559	1559	1559	0
43	20241204	184300	74923830	1559	1559	1559	1559	0
44	20241204	184200	74923830	1559	1559	1559	1559	0
45	20241204	184100	74923830	1559	1559	1559	1559	0
46	20241204	184000	74923830	1559	1559	1559	1559	0
47	20241204	183900	74923830	1559	1559	1559	1559	0
48	20241204	183800	74923830	1559	1559	1559	1559	0
49	20241204	183700	74923830	1559	1559	1559	1559	0
50	20241204	183600	74923830	1559	1559	1559	1559	0
51	20241204	183500	74923830	1559	1559	1559	1559	0
52	20241204	183400	74923830	1559	1559	1559	1559	0
53	20241204	183300	74923830	1559	1559	1559	1559	0
54	20241204	183200	74923830	1559	1559	1559	1559	0
55	20241204	183100	74923830	1559	1559	1559	1559	0
56	20241204	183000	74923830	1559	1559	1559	1559	0
57	20241204	182900	74923830	1559	1559	1559	1559	0
58	20241204	182800	74923830	1559	1559	1559	1559	0
59	20241204	182700	74923830	1559	1559	1559	1559	0
60	20241204	182600	74923830	1559	1559	1559	1559	0
61	20241204	182500	74923830	1559	1559	1559	1559	0
62	20241204	182400	74923830	1559	1559	1559	1559	4468
63	20241204	182300	74923830	1559	1559	1559	1559	0
64	20241204	182200	74923830	1559	1559	1559	1559	0
65	20241204	182100	74923830	1559	1559	1559	1559	0
66	20241204	182000	74923830	1559	1559	1559	1559	0
67	20241204	181900	74923830	1559	1559	1559	1559	0
68	20241204	181800	74923830	1559	1559	1559	1559	0
69	20241204	181700	74923830	1559	1559	1559	1559	0
70	20241204	181600	74923830	1559	1559	1559	1559	0
71	20241204	181500	74923830	1559	1559	1559	1559	0
72	20241204	181400	74923830	1559	1559	1559	1559	0
73	20241204	181300	74923830	1559	1559	1559	1559	0
74	20241204	181200	74923830	1559	1559	1559	1559	0
75	20241204	181100	74923830	1559	1559	1559	1559	0
76	20241204	181000	74923830	1559	1559	1559	1559	0
77	20241204	180900	74923830	1559	1559	1559	1559	0
78	20241204	180800	74923830	1559	1559	1559	1559	0
79	20241204	180700	74923830	1559	1559	1559	1559	0
80	20241204	180600	74923830	1559	1559	1559	1559	0
81	20241204	180500	74923830	1559	1559	1559	1559	0
82	20241204	180400	74923830	1559	1559	1559	1559	0
83	20241204	180300	74923830	1559	1559	1559	1559	0
84	20241204	180200	74923830	1559	1559	1559	1559	0
85	20241204	180100	74923830	1559	1559	1559	1559	0
86	20241204	180000	74923830	1559	1559	1559	1559	0
87	20241204	175900	74923830	1559	1559	1559	1559	0
88	20241204	175800	74923830	1559	1559	1559	1559	0
89	20241204	175700	74923830	1559	1559	1559	1559	0
90	20241204	175600	74923830	1559	1559	1559	1559	0
91	20241204	175500	74923830	1559	1559	1559	1559	0
92	20241204	175400	74923830	1559	1559	1559	1559	4468
93	20241204	175300	74923830	1559	1559	1559	1559	0
94	20241204	175200	74923830	1559	1559	1559	1559	0
95	20241204	175100	74923830	1559	1559	1559	1559	0
96	20241204	175000	74923830	1559	1559	1559	1559	0
97	20241204	174900	74923830	1559	1559	1559	1559	0
98	20241204	174800	74923830	1559	1559	1559	1559	0
99	20241204	174700	74923830	1559	1559	1559	1559	0
100	20241204	174600	74923830	1559	1559	1559	1559	0
101	20241204	174500	74923830	1559	1559	1559	1559	0
102	20241204	174400	74923830	1559	1559	1559	1559	0
103	20241204	174300	74923830	1559	1559	1559	1559	0
104	20241204	174200	74923830	1559	1559	1559	1559	0
105	20241204	174100	74923830	1559	1559	1559	1559	0
106	20241204	174000	74923830	1559	1559	1559	1559	0
107	20241204	173900	74923830	1559	1559	1559	1559	0
108	20241204	173800	74923830	1559	1559	1559	1559	0
109	20241204	173700	74923830	1559	1559	1559	1559	0
110	20241204	173600	74923830	1559	1559	1559	1559	0
111	20241204	173500	74923830	1559	1559	1559	1559	0
112	20241204	173400	74923830	1559	1559	1559	1559	0
113	20241204	173300	74923830	1559	1559	1559	1559	0
114	20241204	173200	74923830	1559	1559	1559	1559	0
115	20241204	173100	74923830	1559	1559	1559	1559	0
116	20241204	173000	74923830	1559	1559	1559	1559	0
117	20241204	172900	74923830	1559	1559	1559	1559	0
118	20241204	172800	74923830	1559	1559	1559	1559	0
119	20241204	172700	74923830	1559	1559	1559	1559	0
120	20241204	172600	74923830	1559	1559	1559	1559	0
121	20241204	172500	74923830	1559	1559	1559	1559	0
122	20241204	172400	74923830	1559	1559	1559	1559	4468
123	20241204	172300	74923830	1559	1559	1559	1559	0
124	20241204	172200	74923830	1559	1559	1559	1559	0
125	20241204	172100	74923830	1559	1559	1559	1559	0
126	20241204	172000	74923830	1559	1559	1559	1559	0
127	20241204	171900	74923830	1559	1559	1559	1559	0
128	20241204	171800	74923830	1559	1559	1559	1559	0
129	20241204	171700	74923830	1559	1559	1559	1559	0
130	20241204	171600	74923830	1559	1559	1559	1559	0
131	20241204	171500	74923830	1559	1559	1559	1559	0
132	20241204	171400	74923830	1559	1559	1559	1559	0
133	20241204	171300	74923830	1559	1559	1559	1559	0
134	20241204	171200	74923830	1559	1559	1559	1559	0
135	20241204	171100	74923830	1559	1559	1559	1559	0
136	20241204	171000	74923830	1559	1559	1559	1559	0
137	20241204	170900	74923830	1559	1559	1559	1559	0
138	20241204	170800	74923830	1559	1559	1559	1559	0
139	20241204	170700	74923830	1559	1559	1559	1559	0
140	20241204	170600	74923830	1559	1559	1559	1559	0
141	20241204	170500	74923830	1559	1559	1559	1559	0
142	20241204	170400	74923830	1559	1559	1559	1559	0
143	20241204	170300	74923830	1559	1559	1559	1559	0
144	20241204	170200	74923830	1559	1559	1559	1559	0
145	20241204	170100	74923830	1559	1559	1559	1559	0
146	20241204	170000	74923830	1559	1559	1559	1559	0
147	20241204	165900	74923830	1559	1559	1559	1559	0
148	20241204	165800	74923830	1559	1559	1559	1559	0
149	20241204	165700	74923830	1559	1559	1559	1559	0
150	20241204	165600	74923830	1559	1559	1559	1559	0
151	20241204	165500	74923830	1559	1559	1559	1559	0
152	20241204	165400	74923830	1559	1559	1559	1559	4468
153	20241204	165300	74923830	1559	1559	1559	1559	0
154	20241204	165200	74923830	1559	1559	1559	1559	0
155	20241204	165100	74923830	1559	1559	1559	1559	0
156	20241204	165000	74923830	1559	1559	1559	1559	0
157	20241204	164900	74923830	1559	1559	1559	1559	0
158	20241204	164800	74923830	1559	1559	1559	1559	0
159	20241204	164700	74923830	1559	1559	1559	1559	0
160	20241204	164600	74923830	1559	1559	1559	1559	0
161	20241204	164500	74923830	1559	1559	1559	1559	0
162	20241204	164400	74923830	1559	1559	1559	1559	0
163	20241204	164300	74923830	1559	1559	1559	1559	0
164	20241204	164200	74923830	1559	1559	1559	1559	0
165	20241204	164100	74923830	1559	1559	1559	1559	0
166	20241204	164000	74923830	1559	1559	1559	1559	0
167	20241204	163900	74923830	1559	1559	1559	1559	0
168	20241204	163800	74923830	1559	1559	1559	1559	0
169	20241204	163700	74923830	1559	1559	1559	1559	0
170	20241204	163600	74923830	1559	1559	1559	1559	0
171	20241204	163500	74923830	1559	1559	1559	1559	0
172	20241204	163400	74923830	1559	1559	1559	1559	0
173	20241204	163300	74923830	1559	1559	1559	1559	0
174	20241204	163200	74923830	1559	1559	1559	1559	0
175	20241204	163100	74923830	1559	1559	1559	1559	0
176	20241204	163000	74923830	1559	1559	1559	1559	0
177	20241204	162900	74923830	1559	1559	1559	1559	0
178	20241204	162800	74923830	1559	1559	1559	1559	0
179	20241204	162700	74923830	1559	1559	1559	1559	0
180	20241204	162600	74923830	1559	1559	1559	1559	0
181	20241204	162500	74923830	1559	1559	1559	1559	0
182	20241204	162400	74923830	1559	1559	1559	1559	4468
183	20241204	162300	74923830	1559	1559	1559	1559	0
184	20241204	162200	74923830	1559	1559	1559	1559	0
185	20241204	162100	74923830	1559	1559	1559	1559	0
186	20241204	162000	74923830	1559	1559	1559	1559	0
187	20241204	161900	74923830	1559	1559	1559	1559	0
188	20241204	161800	74923830	1559	1559	1559	1559	0
189	20241204	161700	74923830	1559	1559	1559	1559	0
190	20241204	161600	74923830	1559	1559	1559	1559	0
191	20241204	161500	74923830	1559	1559	1559	1559	0
192	20241204	161400	74923830	1559	1559	1559	1559	0
193	20241204	161300	74923830	1559	1559	1559	1559	0
194	20241204	161200	74923830	1559	1559	1559	1559	0
195	20241204	161100	74923830	1559	1559	1559	1559	0
196	20241204	161000	74923830	1559	1559	1559	1559	0
197	20241204	160900	74923830	1559	1559	1559	1559	0
198	20241204	160800	74923830	1559	1559	1559	1559	0
199	20241204	160700	74923830	1559	1559	1559	1559	0
200	20241204	160600	74923830	1559	1559	1559	1559	0
201	20241204	160500	74923830	1559	1559	1559	1559	0
202	20241204	160400	74923830	1559	1559	1559	1559	0
203	20241204	160300	74923830	1559	1559	1559	1559	0
204	20241204	160200	74923830	1559	1559	1559	1559	0
205	20241204	160100	74923830	1559	1559	1559	1559	0
206	20241204	160000	74923830	1559	1559	1559	1559	0
207	20241204	155900	74923830	1559	1559	1559	1559	0
208	20241204	155800	74923830	1559	1559	1559	1559	0
209	20241204	155700	74923830	1559	1559	1559	1559	0
210	20241204	155600	74923830	1559	1559	1559	1559	0
211	20241204	155500	74923830	1559	1559	1559	1559	0
212	20241204	155400	74923830	1559	1559	1559	1559	4468
213	20241204	155300	74923830	1559	1559	1559	1559	0
214	20241204	155200	74923830	1559	1559	1559	1559	0
215	20241204	155100	74923830	1559	1559	1559	1559	0
216	20241204	155000	74923830	1559	1559	1559	1559	0
217	20241204	154900	74923830	1559	1559	1559	1559	0
218	20241204	154800	74923830	1559	1559	1559	1559	0
219	20241204	154700	74923830	1559	1559	1559	1559	0
220	20241204	154600	74923830	1559	1559	1559	1559	0
221	20241204	154500	74923830	1559	1559	1559	1559	0
222	20241204	154400	74923830	1559	1559	1559	1559	0
223	20241204	154300	74923830	1559	1559	1559	1559	0
224	20241204	154200	74923830	1559	1559	1559	1559	0
225	20241204	154100	74923830	1559	1559	1559	1559	0
226	20241204	154000	74923830	1559	1559	1559	1559	0
227	20241204	153900	74923830	1559	1559	1559	1559	0
228	20241204	153800	74923830	1559	1559	1559	1559	0
229	20241204	153700	74923830	1559	1559	1559	1559	0
230	20241204	153600	74923830	1559	1559	1559	1559	0
231	20241204	153500	74923830	1559	1559	1559	1559	0
232	20241204	153400	74923830	1559	1559	1559	1559	0
233	20241204	153300	74923830	1559	1559	1559	1559	0
234	20241204	153200	74923830	1559	1559	1559	1559	0
235	20241204	153100	74923830	1559	1559	1559	1559	0
236	20241204	153000	74923830	1559	1559	1559	1559	4468
237	20241204	152900	67958218	1548	1548	1548	1548	0
238	20241204	152800	67958218	1548	1548	1548	1548	0
239	20241204	152700	67958218	1548	1548	1548	1548	0
240	20241204	152600	67958218	1548	1548	1548	1548	0
241	20241204	152500	67958218	1548	1548	1548	1548	0
242	20241204	152400	67958218	1548	1548	1548	1548	0
243	20241204	152300	67958218	1548	1548	1548	1548	0
244	20241204	152200	67958218	1548	1548	1548	1548	0
245	20241204	152100	67958218	1548	1548	1548	1548	0
246	20241204	152000	67958218	1548	1548	1548	1548	0
247	20241204	151900	67958218	1548	1548	1548	1548	0
248	20241204	151800	67958218	1548	1548	1548	1548	0
249	20241204	151700	67958218	1548	1538	1548	1538	19
250	20241204	151600	67928986	1540	1548	1548	1540	102
251	20241204	151500	67771890	1540	1540	1540	1540	0
252	20241204	151400	67771890	1540	1540	1540	1540	0
253	20241204	151300	67771890	1540	1540	1540	1540	136
254	20241204	151200	67562450	1540	1549	1551	1536	4281
255	20241204	151100	60930483	1549	1549	1549	1549	0
256	20241204	151000	60930483	1549	1549	1549	1549	7
257	20241204	150900	60919640	1549	1548	1549	1548	25
258	20241204	150800	60880938	1548	1548	1548	1548	0
259	20241204	150700	60880938	1548	1548	1548	1548	2
260	20241204	150600	60877842	1537	1537	1537	1537	10
261	20241204	150500	60862472	1537	1537	1537	1537	0
262	20241204	150400	60862472	1537	1537	1537	1537	0
263	20241204	150300	60862472	1537	1537	1537	1537	0
264	20241204	150200	60862472	1537	1538	1538	1537	140
265	20241204	150100	60647182	1548	1548	1548	1548	0
266	20241204	150000	60647182	1548	1548	1548	1548	0
267	20241204	145900	60647182	1548	1548	1548	1548	1
268	20241204	145800	60645634	1539	1539	1539	1539	0
269	20241204	145700	60645634	1539	1539	1539	1539	26
270	20241204	145600	60605620	1536	1536	1536	1536	0
271	20241204	145500	60605620	1536	1536	1536	1536	0
272	20241204	145400	60605620	1536	1536	1536	1536	1
273	20241204	145300	60604084	1543	1543	1543	1543	0
274	20241204	145200	60604084	1543	1543	1543	1543	0
275	20241204	145100	60604084	1543	1543	1543	1543	0
276	20241204	145000	60604084	1543	1543	1543	1543	0
277	20241204	144900	60604084	1543	1542	1543	1542	1511
278	20241204	144800	58274112	1542	1550	1550	1542	1579
279	20241204	144700	55838934	1552	1552	1552	1552	0
280	20241204	144600	55838934	1552	1552	1552	1552	0
281	20241204	144500	55838934	1552	1554	1554	1552	136
282	20241204	144400	55627690	1553	1553	1553	1553	517
283	20241204	144300	54824789	1553	1553	1553	1553	1919
284	20241204	144200	51844582	1562	1562	1562	1562	0
285	20241204	144100	51844582	1562	1562	1562	1562	0
286	20241204	144000	51844582	1562	1562	1562	1562	0
287	20241204	143900	51844582	1562	1562	1562	1562	0
288	20241204	143800	51844582	1562	1562	1562	1562	0
289	20241204	143700	51844582	1562	1562	1562	1562	0
290	20241204	143600	51844582	1562	1561	1562	1561	500
291	20241204	143500	51063827	1562	1562	1562	1562	0
292	20241204	143400	51063827	1562	1553	1562	1539	2001
293	20241204	143300	47946788	1552	1549	1552	1549	800
294	20241204	143200	46705837	1549	1549	1549	1549	1
295	20241204	143100	46704288	1534	1538	1538	1534	695
296	20241204	143000	45637812	1537	1537	1537	1537	0
297	20241204	142900	45637812	1537	1537	1537	1537	18
298	20241204	142800	45610146	1536	1536	1536	1536	0
299	20241204	142700	45610146	1536	1536	1536	1536	0
300	20241204	142600	45610146	1536	1536	1536	1536	21
301	20241204	142500	45577890	1536	1536	1536	1536	0
302	20241204	142400	45577890	1536	1536	1536	1536	0
303	20241204	142300	45577890	1536	1536	1536	1536	18
304	20241204	142200	45550242	1539	1539	1539	1539	0
305	20241204	142100	45550242	1539	1539	1539	1539	0
306	20241204	142000	45550242	1539	1539	1539	1536	1008
307	20241204	141900	44000905	1554	1554	1554	1554	0
308	20241204	141800	44000905	1554	1554	1554	1554	0
309	20241204	141700	44000905	1554	1554	1554	1554	0
310	20241204	141600	44000905	1554	1554	1554	1554	0
311	20241204	141500	44000905	1554	1554	1554	1554	0
312	20241204	141400	44000905	1554	1554	1554	1554	0
313	20241204	141300	44000905	1554	1544	1554	1544	339
314	20241204	141200	43477460	1539	1539	1539	1539	0
315	20241204	141100	43477460	1539	1544	1544	1539	2791
316	20241204	141000	39170951	1544	1544	1544	1544	0
317	20241204	140900	39170951	1544	1546	1546	1544	5
318	20241204	140800	39163229	1545	1545	1545	1545	0
319	20241204	140700	39163229	1545	1545	1545	1545	0
320	20241204	140600	39163229	1545	1545	1545	1545	0
321	20241204	140500	39163229	1545	1545	1545	1545	0
322	20241204	140400	39163229	1545	1545	1545	1545	0
323	20241204	140300	39163229	1545	1546	1555	1545	1012
324	20241204	140200	37599071	1546	1546	1546	1546	0
325	20241204	140100	37599071	1546	1546	1546	1546	0
326	20241204	140000	37599071	1546	1546	1546	1546	0
327	20241204	135900	37599071	1546	1546	1546	1546	0
328	20241204	135800	37599071	1546	1546	1546	1546	0
329	20241204	135700	37599071	1546	1546	1546	1546	0
330	20241204	135600	37599071	1546	1546	1546	1546	0
331	20241204	135500	37599071	1546	1546	1546	1546	0
332	20241204	135400	37599071	1546	1546	1546	1546	0
333	20241204	135300	37599071	1546	1546	1546	1546	0
334	20241204	135200	37599071	1546	1546	1546	1546	0
335	20241204	135100	37599071	1546	1546	1546	1546	0
336	20241204	135000	37599071	1546	1546	1546	1546	2
337	20241204	134900	37595979	1545	1545	1545	1545	18
338	20241204	134800	37568169	1545	1545	1545	1545	0
339	20241204	134700	37568169	1545	1548	1548	1545	113
340	20241204	134600	37393516	1546	1546	1546	1546	0
341	20241204	134500	37393516	1546	1546	1546	1546	0
342	20241204	134400	37393516	1546	1546	1546	1546	0
343	20241204	134300	37393516	1546	1546	1546	1546	0
344	20241204	134200	37393516	1546	1546	1546	1546	1
345	20241204	134100	37391970	1544	1544	1544	1544	0
346	20241204	134000	37391970	1544	1544	1544	1544	0
347	20241204	133900	37391970	1544	1544	1544	1544	0
348	20241204	133800	37391970	1544	1544	1544	1544	0
349	20241204	133700	37391970	1544	1544	1544	1544	0
350	20241204	133600	37391970	1544	1544	1544	1544	0
351	20241204	133500	37391970	1544	1544	1544	1544	0
352	20241204	133400	37391970	1544	1544	1544	1544	1
353	20241204	133300	37390426	1555	1555	1555	1555	0
354	20241204	133200	37390426	1555	1555	1555	1555	0
355	20241204	133100	37390426	1555	1555	1555	1555	1
356	20241204	133000	37388871	1544	1545	1545	1544	394
357	20241204	132900	36780217	1555	1555	1555	1555	0
358	20241204	132800	36780217	1555	1555	1555	1555	0
359	20241204	132700	36780217	1555	1555	1555	1555	0
360	20241204	132600	36780217	1555	1555	1555	1555	0
361	20241204	132500	36780217	1555	1555	1555	1555	0
362	20241204	132400	36780217	1555	1555	1555	1555	0
363	20241204	132300	36780217	1555	1555	1555	1555	0
364	20241204	132200	36780217	1555	1555	1555	1555	0
365	20241204	132100	36780217	1555	1555	1555	1555	0
366	20241204	132000	36780217	1555	1555	1555	1555	0
367	20241204	131900	36780217	1555	1555	1555	1555	0
368	20241204	131800	36780217	1555	1555	1555	1555	0
369	20241204	131700	36780217	1555	1555	1555	1555	0
370	20241204	131600	36780217	1555	1555	1555	1555	0
371	20241204	131500	36780217	1555	1555	1555	1555	0
372	20241204	131400	36780217	1555	1555	1555	1555	0
373	20241204	131300	36780217	1555	1555	1555	1555	0
374	20241204	131200	36780217	1555	1555	1555	1555	0
375	20241204	131100	36780217	1555	1555	1555	1555	0
376	20241204	131000	36780217	1555	1555	1555	1555	0
377	20241204	130900	36780217	1555	1555	1555	1555	0
378	20241204	130800	36780217	1555	1555	1555	1555	0
379	20241204	130700	36780217	1555	1555	1555	1555	0
380	20241204	130600	36780217	1555	1555	1555	1555	18
381	20241204	130500	36752227	1555	1555	1555	1555	0
382	20241204	130400	36752227	1555	1555	1555	1555	0
383	20241204	130300	36752227	1555	1555	1555	1555	0
384	20241204	130200	36752227	1555	1549	1555	1549	2
385	20241204	130100	36749123	1544	1544	1544	1544	0
386	20241204	130000	36749123	1544	1544	1544	1544	0
387	20241204	125900	36749123	1544	1544	1544	1544	0
388	20241204	125800	36749123	1544	1544	1544	1544	0
389	20241204	125700	36749123	1544	1544	1544	1544	0
390	20241204	125600	36749123	1544	1544	1544	1544	0
391	20241204	125500	36749123	1544	1544	1544	1544	2
392	20241204	125400	36746035	1540	1540	1540	1540	1
393	20241204	125300	36744495	1540	1540	1540	1540	0
394	20241204	125200	36744495	1540	1544	1544	1540	46
395	20241204	125100	36673645	1545	1546	1546	1545	34
396	20241204	125000	36621082	1546	1546	1546	1546	0
397	20241204	124900	36621082	1546	1546	1546	1546	0
398	20241204	124800	36621082	1546	1546	1546	1546	0
399	20241204	124700	36621082	1546	1546	1546	1546	0
400	20241204	124600	36621082	1546	1546	1546	1546	0
401	20241204	124500	36621082	1546	1546	1546	1546	0
402	20241204	124400	36621082	1546	1546	1546	1546	0
403	20241204	124300	36621082	1546	1546	1546	1546	0
404	20241204	124200	36621082	1546	1546	1546	1546	0
405	20241204	124100	36621082	1546	1546	1546	1546	0
406	20241204	124000	36621082	1546	1546	1546	1546	0
407	20241204	123900	36621082	1546	1546	1546	1546	0
408	20241204	123800	36621082	1546	1546	1546	1546	0
409	20241204	123700	36621082	1546	1546	1546	1546	1
410	20241204	123600	36619536	1540	1540	1540	1540	0
411	20241204	123500	36619536	1540	1540	1540	1540	0
412	20241204	123400	36619536	1540	1540	1540	1540	1
413	20241204	123300	36617996	1549	1549	1549	1549	0
414	20241204	123200	36617996	1549	1549	1549	1549	0
415	20241204	123100	36617996	1549	1549	1549	1549	0
416	20241204	123000	36617996	1549	1549	1549	1549	1
417	20241204	122900	36616447	1549	1549	1549	1549	0
418	20241204	122800	36616447	1549	1549	1549	1549	0
419	20241204	122700	36616447	1549	1549	1549	1549	0
420	20241204	122600	36616447	1549	1549	1549	1549	0
421	20241204	122500	36616447	1549	1549	1549	1549	0
422	20241204	122400	36616447	1549	1549	1549	1549	0
423	20241204	122300	36616447	1549	1549	1549	1549	0
424	20241204	122200	36616447	1549	1549	1549	1549	0
425	20241204	122100	36616447	1549	1549	1549	1549	0
426	20241204	122000	36616447	1549	1549	1549	1549	0
427	20241204	121900	36616447	1549	1549	1549	1549	0
428	20241204	121800	36616447	1549	1549	1549	1549	0
429	20241204	121700	36616447	1549	1549	1549	1549	0
430	20241204	121600	36616447	1549	1549	1549	1549	0
431	20241204	121500	36616447	1549	1549	1549	1549	0
432	20241204	121400	36616447	1549	1549	1549	1549	0
433	20241204	121300	36616447	1549	1549	1549	1549	0
434	20241204	121200	36616447	1549	1549	1549	1549	0
435	20241204	121100	36616447	1549	1549	1549	1549	0
436	20241204	121000	36616447	1549	1549	1549	1549	0
437	20241204	120900	36616447	1549	1549	1549	1549	0
438	20241204	120800	36616447	1549	1549	1549	1549	0
439	20241204	120700	36616447	1549	1549	1549	1549	0
440	20241204	120600	36616447	1549	1549	1549	1549	0
441	20241204	120500	36616447	1549	1549	1549	1549	0
442	20241204	120400	36616447	1549	1549	1549	1549	0
443	20241204	120300	36616447	1549	1549	1549	1549	0
444	20241204	120200	36616447	1549	1549	1549	1549	0
445	20241204	120100	36616447	1549	1549	1549	1549	0
446	20241204	120000	36616447	1549	1549	1549	1549	0
447	20241204	115900	36616447	1549	1549	1549	1549	0
448	20241204	115800	36616447	1549	1549	1549	1549	0
449	20241204	115700	36616447	1549	1549	1549	1549	0
450	20241204	115600	36616447	1549	1549	1549	1549	0
451	20241204	115500	36616447	1549	1539	1549	1539	3
452	20241204	115400	36611810	1539	1539	1539	1539	2
453	20241204	115300	36608732	1549	1549	1549	1549	1
454	20241204	115200	36607183	1549	1549	1549	1549	2
455	20241204	115100	36604085	1539	1539	1539	1539	0
456	20241204	115000	36604085	1539	1539	1539	1539	0
457	20241204	114900	36604085	1539	1540	1540	1539	105
458	20241204	114800	36442480	1555	1555	1555	1555	0
459	20241204	114700	36442480	1555	1555	1555	1555	0
460	20241204	114600	36442480	1555	1555	1555	1555	0
461	20241204	114500	36442480	1555	1555	1555	1555	0
462	20241204	114400	36442480	1555	1555	1555	1555	9
463	20241204	114300	36428485	1558	1558	1558	1558	0
464	20241204	114200	36428485	1558	1558	1558	1558	0
465	20241204	114100	36428485	1558	1540	1558	1539	17
466	20241204	114000	36402298	1540	1540	1540	1540	301
467	20241204	113900	35938758	1541	1541	1541	1541	0
468	20241204	113800	35938758	1541	1548	1548	1541	8
469	20241204	113700	35926402	1553	1553	1553	1553	0
470	20241204	113600	35926402	1553	1553	1553	1553	0
471	20241204	113500	35926402	1553	1553	1553	1553	0
472	20241204	113400	35926402	1553	1553	1553	1553	0
473	20241204	113300	35926402	1553	1553	1553	1553	0
474	20241204	113200	35926402	1553	1553	1553	1553	0
475	20241204	113100	35926402	1553	1553	1553	1553	0
476	20241204	113000	35926402	1553	1553	1553	1553	0
477	20241204	112900	35926402	1553	1553	1553	1553	0
478	20241204	112800	35926402	1553	1553	1553	1553	0
479	20241204	112700	35926402	1553	1553	1553	1553	0
480	20241204	112600	35926402	1553	1553	1553	1553	0
481	20241204	112500	35926402	1553	1553	1553	1553	0
482	20241204	112400	35926402	1553	1553	1553	1553	0
483	20241204	112300	35926402	1553	1553	1553	1553	0
484	20241204	112200	35926402	1553	1553	1553	1553	0
485	20241204	112100	35926402	1553	1553	1553	1553	0
486	20241204	112000	35926402	1553	1553	1553	1553	0
487	20241204	111900	35926402	1553	1553	1553	1553	0
488	20241204	111800	35926402	1553	1553	1553	1553	4
489	20241204	111700	35920190	1553	1553	1553	1553	60
490	20241204	111600	35827010	1554	1541	1554	1540	51
491	20241204	111500	35748433	1558	1543	1558	1543	191
492	20241204	111400	35451005	1542	1542	1542	1542	0
493	20241204	111300	35451005	1542	1542	1542	1542	0
494	20241204	111200	35451005	1542	1542	1542	1542	40
495	20241204	111100	35389325	1541	1542	1542	1541	195
496	20241204	111000	35088803	1542	1542	1542	1541	1106
497	20241204	110900	33384426	1542	1542	1542	1542	976
498	20241204	110800	31879434	1557	1557	1557	1557	0
499	20241204	110700	31879434	1557	1557	1557	1557	0
500	20241204	110600	31879434	1557	1557	1557	1557	0
501	20241204	110500	31879434	1557	1557	1557	1557	0
502	20241204	110400	31879434	1557	1557	1557	1557	0
503	20241204	110300	31879434	1557	1557	1557	1557	0
504	20241204	110200	31879434	1557	1543	1557	1542	352
505	20241204	110100	31336150	1542	1542	1542	1542	0
506	20241204	110000	31336150	1542	1542	1542	1542	0
507	20241204	105900	31336150	1542	1542	1542	1542	1259
508	20241204	105800	29394772	1543	1543	1543	1542	1841
509	20241204	105700	26554182	1543	1543	1543	1543	23
510	20241204	105600	26518693	1557	1557	1557	1557	0
511	20241204	105500	26518693	1557	1557	1557	1557	0
512	20241204	105400	26518693	1557	1557	1557	1557	0
513	20241204	105300	26518693	1557	1557	1557	1557	0
514	20241204	105200	26518693	1557	1557	1557	1557	3
515	20241204	105100	26514022	1544	1546	1546	1544	4
516	20241204	105000	26507843	1558	1558	1558	1558	0
517	20241204	104900	26507843	1558	1557	1558	1557	3
518	20241204	104800	26503170	1543	1550	1550	1543	1986
519	20241204	104700	23437054	1558	1555	1558	1555	68
520	20241204	104600	23331269	1550	1550	1550	1550	0
521	20241204	104500	23331269	1550	1550	1550	1550	0
522	20241204	104400	23331269	1550	1550	1550	1550	1
523	20241204	104300	23329719	1555	1555	1555	1555	0
524	20241204	104200	23329719	1555	1555	1555	1555	0
525	20241204	104100	23329719	1555	1555	1555	1555	0
526	20241204	104000	23329719	1555	1555	1555	1555	0
527	20241204	103900	23329719	1555	1555	1555	1555	0
528	20241204	103800	23329719	1555	1555	1555	1555	0
529	20241204	103700	23329719	1555	1555	1555	1555	0
530	20241204	103600	23329719	1555	1555	1555	1555	25
531	20241204	103500	23290844	1555	1555	1555	1555	0
532	20241204	103400	23290844	1555	1555	1555	1555	6
533	20241204	103300	23281514	1555	1555	1555	1555	0
534	20241204	103200	23281514	1555	1555	1555	1555	0
535	20241204	103100	23281514	1555	1555	1555	1555	0
536	20241204	103000	23281514	1555	1555	1555	1555	0
537	20241204	102900	23281514	1555	1555	1555	1555	13
538	20241204	102800	23261299	1555	1555	1555	1555	5
539	20241204	102700	23253524	1546	1546	1546	1546	0
540	20241204	102600	23253524	1546	1546	1546	1546	19
541	20241204	102500	23224150	1555	1555	1555	1555	0
542	20241204	102400	23224150	1555	1555	1555	1555	0
543	20241204	102300	23224150	1555	1555	1555	1555	0
544	20241204	102200	23224150	1555	1555	1555	1555	0
545	20241204	102100	23224150	1555	1555	1555	1555	0
546	20241204	102000	23224150	1555	1555	1555	1555	100
547	20241204	101900	23068650	1555	1555	1555	1555	0
548	20241204	101800	23068650	1555	1555	1555	1546	29
549	20241204	101700	23023564	1555	1555	1555	1555	0
550	20241204	101600	23023564	1555	1555	1555	1555	0
551	20241204	101500	23023564	1555	1555	1555	1555	8
552	20241204	101400	23011124	1554	1545	1554	1545	101
553	20241204	101300	22854179	1554	1554	1554	1554	72
554	20241204	101200	22742291	1546	1546	1546	1546	0
555	20241204	101100	22742291	1546	1546	1546	1546	11
556	20241204	101000	22725285	1556	1556	1556	1556	70
557	20241204	100900	22616365	1556	1556	1556	1556	11
558	20241204	100800	22599249	1558	1558	1558	1558	0
559	20241204	100700	22599249	1558	1558	1558	1558	0
560	20241204	100600	22599249	1558	1558	1558	1558	0
561	20241204	100500	22599249	1558	1546	1558	1545	35
562	20241204	100400	22545135	1545	1545	1545	1545	0
563	20241204	100300	22545135	1545	1545	1545	1545	0
564	20241204	100200	22545135	1545	1545	1545	1545	0
565	20241204	100100	22545135	1545	1545	1545	1545	0
566	20241204	100000	22545135	1545	1545	1545	1545	0
567	20241204	095900	22545135	1545	1545	1545	1545	1
568	20241204	095800	22543590	1564	1564	1564	1564	0
569	20241204	095700	22543590	1564	1564	1564	1564	20
570	20241204	095600	22512310	1567	1567	1567	1567	0
571	20241204	095500	22512310	1567	1567	1567	1567	0
572	20241204	095400	22512310	1567	1567	1567	1567	0
573	20241204	095300	22512310	1567	1567	1567	1567	5
574	20241204	095200	22504475	1567	1567	1567	1567	0
575	20241204	095100	22504475	1567	1567	1567	1567	0
576	20241204	095000	22504475	1567	1564	1567	1564	3
577	20241204	094900	22499780	1544	1550	1550	1544	1940
578	20241204	094800	19499371	1550	1550	1550	1550	0
579	20241204	094700	19499371	1550	1551	1551	1550	3000
580	20241204	094600	14847632	1551	1551	1551	1551	1
581	20241204	094500	14846081	1551	1550	1552	1550	1508
582	20241204	094400	12507179	1550	1550	1550	1550	0
583	20241204	094300	12507179	1550	1550	1550	1550	60
584	20241204	094200	12414179	1551	1553	1553	1551	4
585	20241204	094100	12407973	1553	1553	1553	1553	0
586	20241204	094000	12407973	1553	1553	1553	1553	4
587	20241204	093900	12401761	1553	1553	1553	1553	49
588	20241204	093800	12325664	1553	1551	1553	1551	321
589	20241204	093700	11827791	1552	1552	1552	1552	131
590	20241204	093600	11624479	1553	1553	1553	1553	117
591	20241204	093500	11442778	1570	1570	1570	1570	0
592	20241204	093400	11442778	1570	1570	1570	1570	2
593	20241204	093300	11439638	1570	1570	1570	1570	2
594	20241204	093200	11436498	1549	1549	1549	1549	0
595	20241204	093100	11436498	1549	1549	1549	1549	0
596	20241204	093000	11436498	1549	1549	1549	1549	522
597	20241204	092900	10627920	1570	1570	1570	1570	0
598	20241204	092800	10627920	1570	1549	1570	1549	795
599	20241204	092700	9396250	1550	1550	1550	1550	1531
600	20241204	092600	7023200	1550	1550	1550	1550	160
601	20241204	092500	6775200	1547	1547	1547	1547	0
602	20241204	092400	6775200	1547	1547	1547	1547	252
603	20241204	092300	6385356	1550	1550	1550	1550	0
604	20241204	092200	6385356	1550	1549	1550	1549	82
605	20241204	092100	6258279	1549	1549	1549	1549	0
606	20241204	092000	6258279	1549	1549	1549	1549	0
607	20241204	091900	6258279	1549	1549	1549	1549	0
608	20241204	091800	6258279	1549	1545	1549	1544	157
609	20241204	091700	6015472	1546	1571	1571	1546	1363
610	20241204	091600	3900468	1553	1553	1553	1553	400
611	20241204	091500	3279268	1571	1571	1571	1571	1
612	20241204	091400	3277697	1553	1554	1554	1553	237
613	20241204	091300	2909400	1571	1561	1571	1554	291
614	20241204	091200	2456377	1561	1561	1561	1561	1
615	20241204	091100	2454816	1561	1561	1561	1561	0
616	20241204	091000	2454816	1561	1561	1561	1561	0
617	20241204	090900	2454816	1561	1561	1561	1561	0
618	20241204	090800	2454816	1561	1561	1561	1561	0
619	20241204	090700	2454816	1561	1561	1561	1561	0
620	20241204	090600	2454816	1561	1561	1561	1561	50
621	20241204	090500	2376766	1572	1560	1572	1560	489
622	20241204	090400	1611610	1560	1560	1560	1560	2
623	20241204	090300	1608490	1560	1560	1560	1560	2
624	20241204	090200	1605370	1534	1560	1560	1534	787
625	20241204	090100	378872	1572	1572	1572	1572	0
626	20241204	090000	378872	1572	1573	1573	1572	241