KissMeData/014100/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	190000	2082233385	2875	2875	2875	2875	1
3	20241211	185900	2082233385	2875	2875	2875	2875	0
4	20241211	185800	2082233385	2875	2875	2875	2875	0
5	20241211	185700	2082233385	2875	2875	2875	2875	0
6	20241211	185600	2082233385	2875	2875	2875	2875	0
7	20241211	185500	2082233385	2875	2875	2875	2875	0
8	20241211	185400	2082233385	2875	2875	2875	2875	0
9	20241211	185300	2082233385	2875	2875	2875	2875	0
10	20241211	185200	2082233385	2875	2875	2875	2875	0
11	20241211	185100	2082233385	2875	2875	2875	2875	0
12	20241211	185000	2082233385	2875	2875	2875	2875	0
13	20241211	184900	2082233385	2875	2875	2875	2875	0
14	20241211	184800	2082233385	2875	2875	2875	2875	0
15	20241211	184700	2082233385	2875	2875	2875	2875	0
16	20241211	184600	2082233385	2875	2875	2875	2875	0
17	20241211	184500	2082233385	2875	2875	2875	2875	0
18	20241211	184400	2082233385	2875	2875	2875	2875	0
19	20241211	184300	2082233385	2875	2875	2875	2875	0
20	20241211	184200	2082233385	2875	2875	2875	2875	0
21	20241211	184100	2082233385	2875	2875	2875	2875	0
22	20241211	184000	2082233385	2875	2875	2875	2875	0
23	20241211	183900	2082233385	2875	2875	2875	2875	0
24	20241211	183800	2082233385	2875	2875	2875	2875	0
25	20241211	183700	2082233385	2875	2875	2875	2875	0
26	20241211	183600	2082233385	2875	2875	2875	2875	0
27	20241211	183500	2082233385	2875	2875	2875	2875	0
28	20241211	183400	2082233385	2875	2875	2875	2875	0
29	20241211	183300	2082233385	2875	2875	2875	2875	0
30	20241211	183200	2082233385	2875	2875	2875	2875	0
31	20241211	183100	2082233385	2875	2875	2875	2875	0
32	20241211	183000	2082233385	2875	2875	2875	2875	1
33	20241211	182900	2082233385	2875	2875	2875	2875	0
34	20241211	182800	2082233385	2875	2875	2875	2875	0
35	20241211	182700	2082233385	2875	2875	2875	2875	0
36	20241211	182600	2082233385	2875	2875	2875	2875	0
37	20241211	182500	2082233385	2875	2875	2875	2875	0
38	20241211	182400	2082233385	2875	2875	2875	2875	0
39	20241211	182300	2082233385	2875	2875	2875	2875	0
40	20241211	182200	2082233385	2875	2875	2875	2875	0
41	20241211	182100	2082233385	2875	2875	2875	2875	0
42	20241211	182000	2082233385	2875	2875	2875	2875	0
43	20241211	181900	2082233385	2875	2875	2875	2875	0
44	20241211	181800	2082233385	2875	2875	2875	2875	0
45	20241211	181700	2082233385	2875	2875	2875	2875	0
46	20241211	181600	2082233385	2875	2875	2875	2875	0
47	20241211	181500	2082233385	2875	2875	2875	2875	0
48	20241211	181400	2082233385	2875	2875	2875	2875	0
49	20241211	181300	2082233385	2875	2875	2875	2875	0
50	20241211	181200	2082233385	2875	2875	2875	2875	0
51	20241211	181100	2082233385	2875	2875	2875	2875	0
52	20241211	181000	2082233385	2875	2875	2875	2875	0
53	20241211	180900	2082233385	2875	2875	2875	2875	0
54	20241211	180800	2082233385	2875	2875	2875	2875	0
55	20241211	180700	2082233385	2875	2875	2875	2875	0
56	20241211	180600	2082233385	2875	2875	2875	2875	0
57	20241211	180500	2082233385	2875	2875	2875	2875	0
58	20241211	180400	2082233385	2875	2875	2875	2875	0
59	20241211	180300	2082233385	2875	2875	2875	2875	0
60	20241211	180200	2082233385	2875	2875	2875	2875	0
61	20241211	180100	2082233385	2875	2875	2875	2875	0
62	20241211	180000	2082233385	2875	2875	2875	2875	1
63	20241211	175900	2082233385	2875	2875	2875	2875	0
64	20241211	175800	2082233385	2875	2875	2875	2875	0
65	20241211	175700	2082233385	2875	2875	2875	2875	0
66	20241211	175600	2082233385	2875	2875	2875	2875	0
67	20241211	175500	2082233385	2875	2875	2875	2875	0
68	20241211	175400	2082233385	2875	2875	2875	2875	0
69	20241211	175300	2082233385	2875	2875	2875	2875	0
70	20241211	175200	2082233385	2875	2875	2875	2875	0
71	20241211	175100	2082233385	2875	2875	2875	2875	0
72	20241211	175000	2082233385	2875	2875	2875	2875	0
73	20241211	174900	2082233385	2875	2875	2875	2875	0
74	20241211	174800	2082233385	2875	2875	2875	2875	0
75	20241211	174700	2082233385	2875	2875	2875	2875	0
76	20241211	174600	2082233385	2875	2875	2875	2875	0
77	20241211	174500	2082233385	2875	2875	2875	2875	0
78	20241211	174400	2082233385	2875	2875	2875	2875	0
79	20241211	174300	2082233385	2875	2875	2875	2875	0
80	20241211	174200	2082233385	2875	2875	2875	2875	0
81	20241211	174100	2082233385	2875	2875	2875	2875	0
82	20241211	174000	2082233385	2875	2875	2875	2875	0
83	20241211	173900	2082233385	2875	2875	2875	2875	0
84	20241211	173800	2082233385	2875	2875	2875	2875	0
85	20241211	173700	2082233385	2875	2875	2875	2875	0
86	20241211	173600	2082233385	2875	2875	2875	2875	0
87	20241211	173500	2082233385	2875	2875	2875	2875	0
88	20241211	173400	2082233385	2875	2875	2875	2875	0
89	20241211	173300	2082233385	2875	2875	2875	2875	0
90	20241211	173200	2082233385	2875	2875	2875	2875	0
91	20241211	173100	2082233385	2875	2875	2875	2875	0
92	20241211	173000	2082233385	2875	2875	2875	2875	1
93	20241211	172900	2082233385	2875	2875	2875	2875	0
94	20241211	172800	2082233385	2875	2875	2875	2875	0
95	20241211	172700	2082233385	2875	2875	2875	2875	0
96	20241211	172600	2082233385	2875	2875	2875	2875	0
97	20241211	172500	2082233385	2875	2875	2875	2875	0
98	20241211	172400	2082233385	2875	2875	2875	2875	0
99	20241211	172300	2082233385	2875	2875	2875	2875	0
100	20241211	172200	2082233385	2875	2875	2875	2875	0
101	20241211	172100	2082233385	2875	2875	2875	2875	0
102	20241211	172000	2082233385	2875	2875	2875	2875	0
103	20241211	171900	2082233385	2875	2875	2875	2875	0
104	20241211	171800	2082233385	2875	2875	2875	2875	0
105	20241211	171700	2082233385	2875	2875	2875	2875	0
106	20241211	171600	2082233385	2875	2875	2875	2875	0
107	20241211	171500	2082233385	2875	2875	2875	2875	0
108	20241211	171400	2082233385	2875	2875	2875	2875	0
109	20241211	171300	2082233385	2875	2875	2875	2875	0
110	20241211	171200	2082233385	2875	2875	2875	2875	0
111	20241211	171100	2082233385	2875	2875	2875	2875	0
112	20241211	171000	2082233385	2875	2875	2875	2875	0
113	20241211	170900	2082233385	2875	2875	2875	2875	0
114	20241211	170800	2082233385	2875	2875	2875	2875	0
115	20241211	170700	2082233385	2875	2875	2875	2875	0
116	20241211	170600	2082233385	2875	2875	2875	2875	0
117	20241211	170500	2082233385	2875	2875	2875	2875	0
118	20241211	170400	2082233385	2875	2875	2875	2875	0
119	20241211	170300	2082233385	2875	2875	2875	2875	0
120	20241211	170200	2082233385	2875	2875	2875	2875	0
121	20241211	170100	2082233385	2875	2875	2875	2875	0
122	20241211	170000	2082233385	2875	2875	2875	2875	1
123	20241211	165900	2082233385	2875	2875	2875	2875	0
124	20241211	165800	2082233385	2875	2875	2875	2875	0
125	20241211	165700	2082233385	2875	2875	2875	2875	0
126	20241211	165600	2082233385	2875	2875	2875	2875	0
127	20241211	165500	2082233385	2875	2875	2875	2875	0
128	20241211	165400	2082233385	2875	2875	2875	2875	0
129	20241211	165300	2082233385	2875	2875	2875	2875	0
130	20241211	165200	2082233385	2875	2875	2875	2875	0
131	20241211	165100	2082233385	2875	2875	2875	2875	0
132	20241211	165000	2082233385	2875	2875	2875	2875	0
133	20241211	164900	2082233385	2875	2875	2875	2875	0
134	20241211	164800	2082233385	2875	2875	2875	2875	0
135	20241211	164700	2082233385	2875	2875	2875	2875	0
136	20241211	164600	2082233385	2875	2875	2875	2875	0
137	20241211	164500	2082233385	2875	2875	2875	2875	0
138	20241211	164400	2082233385	2875	2875	2875	2875	0
139	20241211	164300	2082233385	2875	2875	2875	2875	0
140	20241211	164200	2082233385	2875	2875	2875	2875	0
141	20241211	164100	2082233385	2875	2875	2875	2875	0
142	20241211	164000	2082233385	2875	2875	2875	2875	0
143	20241211	163900	2082233385	2875	2875	2875	2875	0
144	20241211	163800	2082233385	2875	2875	2875	2875	0
145	20241211	163700	2082233385	2875	2875	2875	2875	0
146	20241211	163600	2082233385	2875	2875	2875	2875	0
147	20241211	163500	2082233385	2875	2875	2875	2875	0
148	20241211	163400	2082233385	2875	2875	2875	2875	0
149	20241211	163300	2082233385	2875	2875	2875	2875	0
150	20241211	163200	2082233385	2875	2875	2875	2875	0
151	20241211	163100	2082233385	2875	2875	2875	2875	0
152	20241211	163000	2082233385	2875	2875	2875	2875	1
153	20241211	162900	2082233385	2875	2875	2875	2875	0
154	20241211	162800	2082233385	2875	2875	2875	2875	0
155	20241211	162700	2082233385	2875	2875	2875	2875	0
156	20241211	162600	2082233385	2875	2875	2875	2875	0
157	20241211	162500	2082233385	2875	2875	2875	2875	0
158	20241211	162400	2082233385	2875	2875	2875	2875	0
159	20241211	162300	2082233385	2875	2875	2875	2875	0
160	20241211	162200	2082233385	2875	2875	2875	2875	0
161	20241211	162100	2082233385	2875	2875	2875	2875	0
162	20241211	162000	2082233385	2875	2875	2875	2875	0
163	20241211	161900	2082233385	2875	2875	2875	2875	0
164	20241211	161800	2082233385	2875	2875	2875	2875	0
165	20241211	161700	2082233385	2875	2875	2875	2875	0
166	20241211	161600	2082233385	2875	2875	2875	2875	0
167	20241211	161500	2082233385	2875	2875	2875	2875	0
168	20241211	161400	2082233385	2875	2875	2875	2875	0
169	20241211	161300	2082233385	2875	2875	2875	2875	0
170	20241211	161200	2082233385	2875	2875	2875	2875	0
171	20241211	161100	2082233385	2875	2875	2875	2875	0
172	20241211	161000	2082233385	2875	2875	2875	2875	0
173	20241211	160900	2082233385	2875	2875	2875	2875	0
174	20241211	160800	2082233385	2875	2875	2875	2875	0
175	20241211	160700	2082233385	2875	2875	2875	2875	0
176	20241211	160600	2082233385	2875	2875	2875	2875	0
177	20241211	160500	2082233385	2875	2875	2875	2875	0
178	20241211	160400	2082233385	2875	2875	2875	2875	0
179	20241211	160300	2082233385	2875	2875	2875	2875	0
180	20241211	160200	2082233385	2875	2875	2875	2875	0
181	20241211	160100	2082233385	2875	2875	2875	2875	0
182	20241211	160000	2082233385	2875	2875	2875	2875	1
183	20241211	155900	2082233385	2875	2875	2875	2875	0
184	20241211	155800	2082233385	2875	2875	2875	2875	0
185	20241211	155700	2082233385	2875	2875	2875	2875	0
186	20241211	155600	2082233385	2875	2875	2875	2875	0
187	20241211	155500	2082233385	2875	2875	2875	2875	0
188	20241211	155400	2082233385	2875	2875	2875	2875	0
189	20241211	155300	2082233385	2875	2875	2875	2875	0
190	20241211	155200	2082233385	2875	2875	2875	2875	0
191	20241211	155100	2082233385	2875	2875	2875	2875	0
192	20241211	155000	2082233385	2875	2875	2875	2875	0
193	20241211	154900	2082233385	2875	2875	2875	2875	0
194	20241211	154800	2082233385	2875	2875	2875	2875	0
195	20241211	154700	2082233385	2875	2875	2875	2875	0
196	20241211	154600	2082233385	2875	2875	2875	2875	0
197	20241211	154500	2082233385	2875	2875	2875	2875	0
198	20241211	154400	2082233385	2875	2875	2875	2875	0
199	20241211	154300	2082233385	2875	2875	2875	2875	0
200	20241211	154200	2082233385	2875	2875	2875	2875	0
201	20241211	154100	2082233385	2875	2875	2875	2875	0
202	20241211	154000	2082233385	2875	2875	2875	2875	0
203	20241211	153900	2082233385	2875	2875	2875	2875	0
204	20241211	153800	2082233385	2875	2875	2875	2875	0
205	20241211	153700	2082233385	2875	2875	2875	2875	0
206	20241211	153600	2082233385	2875	2875	2875	2875	0
207	20241211	153500	2082233385	2875	2875	2875	2875	0
208	20241211	153400	2082233385	2875	2875	2875	2875	0
209	20241211	153300	2082233385	2875	2875	2875	2875	0
210	20241211	153200	2082233385	2875	2875	2875	2875	0
211	20241211	153100	2082233385	2875	2875	2875	2875	0
212	20241211	153000	2082233385	2875	2875	2875	2875	2
213	20241211	152900	2082230510	2875	2875	2875	2875	0
214	20241211	152800	2082230510	2875	2875	2875	2875	0
215	20241211	152700	2082230510	2875	2875	2875	2875	0
216	20241211	152600	2082230510	2875	2875	2875	2875	0
217	20241211	152500	2082230510	2875	2875	2875	2875	0
218	20241211	152400	2082230510	2875	2875	2875	2875	0
219	20241211	152300	2082230510	2875	2875	2875	2875	0
220	20241211	152200	2082230510	2875	2875	2875	2875	0
221	20241211	152100	2082230510	2875	2875	2875	2875	0
222	20241211	152000	2082230510	2875	2875	2875	2875	0
223	20241211	151900	2082230510	2875	2875	2875	2875	489
224	20241211	151800	2080824635	2875	2875	2875	2875	0
225	20241211	151700	2080824635	2875	2875	2875	2875	0
226	20241211	151600	2080824635	2875	2875	2875	2875	0
227	20241211	151500	2080824635	2875	2875	2875	2875	0
228	20241211	151400	2080824635	2875	2875	2875	2875	0
229	20241211	151300	2080824635	2875	2875	2875	2875	0
230	20241211	151200	2080824635	2875	2875	2875	2875	0
231	20241211	151100	2080824635	2875	2875	2875	2875	400
232	20241211	151000	2079674635	2875	2875	2875	2875	0
233	20241211	150900	2079674635	2875	2875	2875	2875	0
234	20241211	150800	2079674635	2875	2875	2875	2875	0
235	20241211	150700	2079674635	2875	2875	2875	2875	0
236	20241211	150600	2079674635	2875	2875	2875	2875	0
237	20241211	150500	2079674635	2875	2875	2875	2875	0
238	20241211	150400	2079674635	2875	2875	2875	2875	0
239	20241211	150300	2079674635	2875	2875	2875	2875	5
240	20241211	150200	2079660260	2875	2875	2875	2875	9
241	20241211	150100	2079634385	2875	2875	2875	2875	0
242	20241211	150000	2079634385	2875	2875	2875	2875	0
243	20241211	145900	2079634385	2875	2875	2875	2875	0
244	20241211	145800	2079634385	2875	2875	2875	2875	86
245	20241211	145700	2079387135	2875	2875	2875	2875	0
246	20241211	145600	2079387135	2875	2875	2875	2875	0
247	20241211	145500	2079387135	2875	2875	2875	2875	0
248	20241211	145400	2079387135	2875	2875	2875	2875	20
249	20241211	145300	2079329635	2875	2875	2875	2875	0
250	20241211	145200	2079329635	2875	2875	2875	2875	0
251	20241211	145100	2079329635	2875	2875	2875	2875	0
252	20241211	145000	2079329635	2875	2875	2875	2875	84
253	20241211	144900	2079088135	2875	2875	2875	2875	0
254	20241211	144800	2079088135	2875	2875	2875	2875	0
255	20241211	144700	2079088135	2875	2875	2875	2875	300
256	20241211	144600	2078225635	2875	2875	2875	2875	0
257	20241211	144500	2078225635	2875	2875	2875	2875	0
258	20241211	144400	2078225635	2875	2875	2875	2875	1
259	20241211	144300	2078222760	2875	2875	2875	2875	52
260	20241211	144200	2078073260	2875	2875	2875	2875	0
261	20241211	144100	2078073260	2875	2875	2875	2875	0
262	20241211	144000	2078073260	2875	2875	2875	2875	0
263	20241211	143900	2078073260	2875	2875	2875	2875	0
264	20241211	143800	2078073260	2875	2875	2875	2875	0
265	20241211	143700	2078073260	2875	2875	2875	2875	0
266	20241211	143600	2078073260	2875	2875	2875	2875	0
267	20241211	143500	2078073260	2875	2875	2875	2875	0
268	20241211	143400	2078073260	2875	2875	2875	2875	0
269	20241211	143300	2078073260	2875	2875	2875	2875	36
270	20241211	143200	2077969760	2875	2875	2875	2875	1
271	20241211	143100	2077966885	2875	2875	2875	2875	0
272	20241211	143000	2077966885	2875	2875	2875	2875	0
273	20241211	142900	2077966885	2875	2875	2875	2875	0
274	20241211	142800	2077966885	2875	2875	2875	2875	0
275	20241211	142700	2077966885	2875	2875	2875	2875	0
276	20241211	142600	2077966885	2875	2875	2875	2875	0
277	20241211	142500	2077966885	2875	2875	2875	2875	0
278	20241211	142400	2077966885	2875	2875	2875	2875	0
279	20241211	142300	2077966885	2875	2875	2875	2875	0
280	20241211	142200	2077966885	2875	2875	2875	2875	0
281	20241211	142100	2077966885	2875	2875	2875	2875	0
282	20241211	142000	2077966885	2875	2875	2875	2875	0
283	20241211	141900	2077966885	2875	2875	2875	2875	0
284	20241211	141800	2077966885	2875	2875	2875	2875	0
285	20241211	141700	2077966885	2875	2875	2875	2875	0
286	20241211	141600	2077966885	2875	2875	2875	2875	0
287	20241211	141500	2077966885	2875	2875	2875	2875	0
288	20241211	141400	2077966885	2875	2875	2875	2875	50
289	20241211	141300	2077823135	2875	2875	2875	2875	0
290	20241211	141200	2077823135	2875	2875	2875	2875	0
291	20241211	141100	2077823135	2875	2875	2875	2875	0
292	20241211	141000	2077823135	2875	2875	2875	2875	0
293	20241211	140900	2077823135	2875	2875	2875	2875	0
294	20241211	140800	2077823135	2875	2875	2875	2875	32
295	20241211	140700	2077731135	2875	2875	2875	2875	0
296	20241211	140600	2077731135	2875	2875	2875	2875	0
297	20241211	140500	2077731135	2875	2875	2875	2875	0
298	20241211	140400	2077731135	2875	2875	2875	2875	0
299	20241211	140300	2077731135	2875	2875	2875	2875	0
300	20241211	140200	2077731135	2875	2875	2875	2875	0
301	20241211	140100	2077731135	2875	2875	2875	2875	0
302	20241211	140000	2077731135	2875	2875	2875	2875	0
303	20241211	135900	2077731135	2875	2875	2875	2875	0
304	20241211	135800	2077731135	2875	2875	2875	2875	0
305	20241211	135700	2077731135	2875	2875	2875	2875	0
306	20241211	135600	2077731135	2875	2875	2875	2875	1
307	20241211	135500	2077728260	2875	2875	2875	2875	0
308	20241211	135400	2077728260	2875	2875	2875	2875	0
309	20241211	135300	2077728260	2875	2875	2875	2875	0
310	20241211	135200	2077728260	2875	2875	2875	2875	0
311	20241211	135100	2077728260	2875	2875	2875	2875	0
312	20241211	135000	2077728260	2875	2875	2875	2875	0
313	20241211	134900	2077728260	2875	2875	2875	2875	0
314	20241211	134800	2077728260	2875	2875	2875	2875	0
315	20241211	134700	2077728260	2875	2875	2875	2875	0
316	20241211	134600	2077728260	2875	2875	2875	2875	0
317	20241211	134500	2077728260	2875	2875	2875	2875	0
318	20241211	134400	2077728260	2875	2875	2875	2875	0
319	20241211	134300	2077728260	2875	2875	2875	2875	0
320	20241211	134200	2077728260	2875	2875	2875	2875	20
321	20241211	134100	2077670760	2875	2875	2875	2875	0
322	20241211	134000	2077670760	2875	2875	2875	2875	80
323	20241211	133900	2077440760	2875	2875	2875	2875	1
324	20241211	133800	2077437885	2875	2875	2875	2875	0
325	20241211	133700	2077437885	2875	2875	2875	2875	0
326	20241211	133600	2077437885	2875	2875	2875	2875	1
327	20241211	133500	2077435010	2875	2875	2875	2875	0
328	20241211	133400	2077435010	2875	2875	2875	2875	0
329	20241211	133300	2077435010	2875	2875	2875	2875	0
330	20241211	133200	2077435010	2875	2875	2875	2875	0
331	20241211	133100	2077435010	2875	2875	2875	2875	0
332	20241211	133000	2077435010	2875	2875	2875	2875	0
333	20241211	132900	2077435010	2875	2875	2875	2875	0
334	20241211	132800	2077435010	2875	2875	2875	2875	2000
335	20241211	132700	2071685010	2875	2875	2875	2875	0
336	20241211	132600	2071685010	2875	2875	2875	2875	3
337	20241211	132500	2071676385	2875	2875	2875	2875	0
338	20241211	132400	2071676385	2875	2875	2875	2875	0
339	20241211	132300	2071676385	2875	2875	2875	2875	10
340	20241211	132200	2071647635	2875	2875	2875	2875	0
341	20241211	132100	2071647635	2875	2875	2875	2875	0
342	20241211	132000	2071647635	2875	2875	2875	2875	0
343	20241211	131900	2071647635	2875	2875	2875	2875	0
344	20241211	131800	2071647635	2875	2875	2875	2875	0
345	20241211	131700	2071647635	2875	2875	2875	2875	0
346	20241211	131600	2071647635	2875	2875	2875	2875	0
347	20241211	131500	2071647635	2875	2875	2875	2875	0
348	20241211	131400	2071647635	2875	2875	2875	2875	0
349	20241211	131300	2071647635	2875	2875	2875	2875	0
350	20241211	131200	2071647635	2875	2875	2875	2875	0
351	20241211	131100	2071647635	2875	2875	2875	2875	0
352	20241211	131000	2071647635	2875	2875	2875	2875	0
353	20241211	130900	2071647635	2875	2875	2875	2875	3001
354	20241211	130800	2063019760	2875	2875	2875	2875	0
355	20241211	130700	2063019760	2875	2875	2875	2875	30
356	20241211	130600	2062933510	2875	2875	2875	2875	0
357	20241211	130500	2062933510	2875	2875	2875	2875	0
358	20241211	130400	2062933510	2875	2875	2875	2875	0
359	20241211	130300	2062933510	2875	2875	2875	2875	0
360	20241211	130200	2062933510	2875	2875	2875	2875	40
361	20241211	130100	2062818510	2875	2875	2875	2875	300
362	20241211	130000	2061956010	2875	2875	2875	2875	0
363	20241211	125900	2061956010	2875	2875	2875	2875	20
364	20241211	125800	2061898510	2875	2875	2875	2875	0
365	20241211	125700	2061898510	2875	2875	2875	2875	0
366	20241211	125600	2061898510	2875	2875	2875	2875	620
367	20241211	125500	2060116010	2875	2875	2875	2875	0
368	20241211	125400	2060116010	2875	2875	2875	2875	0
369	20241211	125300	2060116010	2875	2875	2875	2875	0
370	20241211	125200	2060116010	2875	2875	2875	2875	0
371	20241211	125100	2060116010	2875	2875	2875	2875	0
372	20241211	125000	2060116010	2875	2875	2875	2875	0
373	20241211	124900	2060116010	2875	2875	2875	2875	0
374	20241211	124800	2060116010	2875	2875	2875	2875	170
375	20241211	124700	2059627260	2875	2875	2875	2875	0
376	20241211	124600	2059627260	2875	2875	2875	2875	4
377	20241211	124500	2059615760	2875	2875	2875	2875	0
378	20241211	124400	2059615760	2875	2875	2875	2875	0
379	20241211	124300	2059615760	2875	2875	2875	2875	0
380	20241211	124200	2059615760	2875	2875	2875	2875	0
381	20241211	124100	2059615760	2875	2875	2875	2875	0
382	20241211	124000	2059615760	2875	2875	2875	2875	20
383	20241211	123900	2059558260	2875	2875	2875	2875	0
384	20241211	123800	2059558260	2875	2875	2875	2875	0
385	20241211	123700	2059558260	2875	2875	2875	2875	0
386	20241211	123600	2059558260	2875	2875	2875	2875	0
387	20241211	123500	2059558260	2875	2875	2875	2875	0
388	20241211	123400	2059558260	2875	2875	2875	2875	0
389	20241211	123300	2059558260	2875	2875	2875	2875	0
390	20241211	123200	2059558260	2875	2875	2875	2875	0
391	20241211	123100	2059558260	2875	2875	2875	2875	0
392	20241211	123000	2059558260	2875	2875	2875	2875	18
393	20241211	122900	2059506510	2875	2875	2875	2875	0
394	20241211	122800	2059506510	2875	2875	2875	2875	0
395	20241211	122700	2059506510	2875	2875	2875	2875	0
396	20241211	122600	2059506510	2875	2875	2875	2875	0
397	20241211	122500	2059506510	2875	2875	2875	2875	0
398	20241211	122400	2059506510	2875	2875	2875	2875	0
399	20241211	122300	2059506510	2875	2875	2875	2875	0
400	20241211	122200	2059506510	2875	2875	2875	2875	0
401	20241211	122100	2059506510	2875	2875	2875	2875	10
402	20241211	122000	2059477760	2875	2875	2875	2875	0
403	20241211	121900	2059477760	2875	2875	2875	2875	0
404	20241211	121800	2059477760	2875	2875	2875	2875	0
405	20241211	121700	2059477760	2875	2875	2875	2875	0
406	20241211	121600	2059477760	2875	2875	2875	2875	0
407	20241211	121500	2059477760	2875	2875	2875	2875	0
408	20241211	121400	2059477760	2875	2875	2875	2875	0
409	20241211	121300	2059477760	2875	2875	2875	2875	0
410	20241211	121200	2059477760	2875	2875	2875	2875	800
411	20241211	121100	2057177760	2875	2875	2875	2875	0
412	20241211	121000	2057177760	2875	2875	2875	2875	0
413	20241211	120900	2057177760	2875	2875	2875	2875	500
414	20241211	120800	2055740260	2875	2875	2875	2875	0
415	20241211	120700	2055740260	2875	2875	2875	2875	0
416	20241211	120600	2055740260	2875	2875	2875	2875	0
417	20241211	120500	2055740260	2875	2875	2875	2875	100
418	20241211	120400	2055452760	2875	2875	2875	2875	0
419	20241211	120300	2055452760	2875	2875	2875	2875	0
420	20241211	120200	2055452760	2875	2875	2875	2875	600
421	20241211	120100	2053727760	2875	2875	2875	2875	0
422	20241211	120000	2053727760	2875	2875	2875	2875	0
423	20241211	115900	2053727760	2875	2875	2875	2875	0
424	20241211	115800	2053727760	2875	2875	2875	2875	23
425	20241211	115700	2053661635	2875	2875	2875	2875	0
426	20241211	115600	2053661635	2875	2875	2875	2875	0
427	20241211	115500	2053661635	2875	2875	2875	2875	0
428	20241211	115400	2053661635	2875	2875	2875	2875	0
429	20241211	115300	2053661635	2875	2875	2875	2875	0
430	20241211	115200	2053661635	2875	2875	2875	2875	0
431	20241211	115100	2053661635	2875	2875	2875	2875	0
432	20241211	115000	2053661635	2875	2875	2875	2875	0
433	20241211	114900	2053661635	2875	2875	2875	2875	0
434	20241211	114800	2053661635	2875	2875	2875	2875	0
435	20241211	114700	2053661635	2875	2875	2875	2875	0
436	20241211	114600	2053661635	2875	2875	2875	2875	0
437	20241211	114500	2053661635	2875	2875	2875	2875	0
438	20241211	114400	2053661635	2875	2875	2875	2875	217
439	20241211	114300	2053037760	2875	2875	2875	2875	40
440	20241211	114200	2052922760	2875	2875	2875	2875	0
441	20241211	114100	2052922760	2875	2875	2875	2875	4
442	20241211	114000	2052911260	2875	2875	2875	2875	0
443	20241211	113900	2052911260	2875	2875	2875	2875	0
444	20241211	113800	2052911260	2875	2875	2875	2875	0
445	20241211	113700	2052911260	2875	2875	2875	2875	0
446	20241211	113600	2052911260	2875	2875	2875	2875	0
447	20241211	113500	2052911260	2875	2875	2875	2875	0
448	20241211	113400	2052911260	2875	2875	2875	2875	0
449	20241211	113300	2052911260	2875	2875	2875	2875	40
450	20241211	113200	2052796260	2875	2875	2875	2875	0
451	20241211	113100	2052796260	2875	2875	2875	2875	0
452	20241211	113000	2052796260	2875	2875	2875	2875	2
453	20241211	112900	2052790510	2875	2875	2875	2875	40
454	20241211	112800	2052675510	2875	2875	2875	2875	10
455	20241211	112700	2052646760	2875	2875	2875	2875	0
456	20241211	112600	2052646760	2875	2875	2875	2875	0
457	20241211	112500	2052646760	2875	2875	2875	2875	0
458	20241211	112400	2052646760	2875	2875	2875	2875	725
459	20241211	112300	2050562385	2875	2875	2875	2875	0
460	20241211	112200	2050562385	2875	2875	2875	2875	0
461	20241211	112100	2050562385	2875	2875	2875	2875	0
462	20241211	112000	2050562385	2875	2875	2875	2875	0
463	20241211	111900	2050562385	2875	2875	2875	2875	29
464	20241211	111800	2050479010	2875	2875	2875	2875	11
465	20241211	111700	2050447385	2875	2875	2875	2875	0
466	20241211	111600	2050447385	2875	2875	2875	2875	0
467	20241211	111500	2050447385	2875	2875	2875	2875	0
468	20241211	111400	2050447385	2875	2875	2875	2875	514
469	20241211	111300	2048969635	2875	2875	2875	2875	0
470	20241211	111200	2048969635	2875	2875	2875	2875	500
471	20241211	111100	2047532135	2875	2875	2875	2875	61
472	20241211	111000	2047356760	2875	2875	2875	2875	23
473	20241211	110900	2047290635	2875	2875	2875	2875	0
474	20241211	110800	2047290635	2875	2875	2875	2875	0
475	20241211	110700	2047290635	2875	2875	2875	2875	100
476	20241211	110600	2047003135	2875	2875	2875	2875	0
477	20241211	110500	2047003135	2875	2875	2875	2875	0
478	20241211	110400	2047003135	2875	2875	2875	2875	0
479	20241211	110300	2047003135	2875	2875	2875	2875	0
480	20241211	110200	2047003135	2875	2875	2875	2875	500
481	20241211	110100	2045565635	2875	2875	2875	2875	21000
482	20241211	110000	1985190635	2875	2875	2875	2875	176
483	20241211	105900	1984684635	2875	2875	2875	2875	0
484	20241211	105800	1984684635	2875	2875	2875	2875	0
485	20241211	105700	1984684635	2875	2875	2875	2875	0
486	20241211	105600	1984684635	2875	2875	2875	2875	0
487	20241211	105500	1984684635	2875	2875	2875	2875	0
488	20241211	105400	1984684635	2875	2875	2875	2875	0
489	20241211	105300	1984684635	2875	2875	2875	2875	0
490	20241211	105200	1984684635	2875	2875	2875	2875	100
491	20241211	105100	1984397135	2875	2875	2875	2875	0
492	20241211	105000	1984397135	2875	2875	2875	2875	0
493	20241211	104900	1984397135	2875	2875	2875	2875	1
494	20241211	104800	1984394260	2875	2875	2875	2875	366
495	20241211	104700	1983342010	2875	2875	2875	2875	0
496	20241211	104600	1983342010	2875	2875	2875	2875	0
497	20241211	104500	1983342010	2875	2875	2875	2875	0
498	20241211	104400	1983342010	2875	2875	2875	2875	0
499	20241211	104300	1983342010	2875	2875	2875	2875	0
500	20241211	104200	1983342010	2875	2875	2875	2875	20
501	20241211	104100	1983284510	2875	2875	2875	2875	260
502	20241211	104000	1982537010	2875	2875	2875	2875	0
503	20241211	103900	1982537010	2875	2875	2875	2875	1
504	20241211	103800	1982534135	2875	2875	2875	2875	0
505	20241211	103700	1982534135	2875	2875	2875	2875	50
506	20241211	103600	1982390385	2875	2875	2875	2875	17
507	20241211	103500	1982341510	2875	2875	2875	2875	366
508	20241211	103400	1981289260	2875	2875	2875	2875	0
509	20241211	103300	1981289260	2875	2875	2875	2875	0
510	20241211	103200	1981289260	2875	2875	2875	2875	0
511	20241211	103100	1981289260	2875	2875	2875	2875	10
512	20241211	103000	1981260510	2875	2875	2875	2875	11
513	20241211	102900	1981228885	2875	2875	2875	2875	0
514	20241211	102800	1981228885	2875	2875	2875	2875	0
515	20241211	102700	1981228885	2875	2875	2875	2875	0
516	20241211	102600	1981228885	2875	2875	2875	2875	0
517	20241211	102500	1981228885	2875	2875	2875	2875	0
518	20241211	102400	1981228885	2875	2875	2875	2875	0
519	20241211	102300	1981228885	2875	2875	2875	2875	0
520	20241211	102200	1981228885	2875	2875	2875	2875	0
521	20241211	102100	1981228885	2875	2875	2875	2875	0
522	20241211	102000	1981228885	2875	2875	2875	2875	0
523	20241211	101900	1981228885	2875	2875	2875	2875	0
524	20241211	101800	1981228885	2875	2875	2875	2875	0
525	20241211	101700	1981228885	2875	2875	2875	2875	0
526	20241211	101600	1981228885	2875	2875	2875	2875	634
527	20241211	101500	1979406135	2875	2875	2875	2875	312
528	20241211	101400	1978509135	2875	2875	2875	2875	300
529	20241211	101300	1977646635	2875	2875	2875	2875	20
530	20241211	101200	1977589135	2875	2875	2875	2875	100
531	20241211	101100	1977301635	2875	2875	2875	2875	0
532	20241211	101000	1977301635	2875	2875	2875	2875	0
533	20241211	100900	1977301635	2875	2875	2875	2875	1
534	20241211	100800	1977298760	2875	2875	2875	2875	194
535	20241211	100700	1976741010	2875	2875	2875	2875	14
536	20241211	100600	1976700760	2875	2875	2875	2875	32
537	20241211	100500	1976608760	2875	2875	2875	2875	0
538	20241211	100400	1976608760	2875	2875	2875	2875	0
539	20241211	100300	1976608760	2875	2875	2875	2875	240
540	20241211	100200	1975918760	2875	2875	2875	2875	0
541	20241211	100100	1975918760	2875	2875	2875	2875	20
542	20241211	100000	1975861260	2875	2875	2875	2875	10
543	20241211	095900	1975832510	2875	2875	2875	2875	21
544	20241211	095800	1975772135	2875	2875	2875	2875	200
545	20241211	095700	1975197135	2875	2875	2875	2875	3050
546	20241211	095600	1966428385	2875	2875	2875	2875	70
547	20241211	095500	1966227135	2875	2875	2875	2875	0
548	20241211	095400	1966227135	2875	2875	2875	2875	0
549	20241211	095300	1966227135	2875	2875	2875	2875	0
550	20241211	095200	1966227135	2875	2875	2875	2875	550
551	20241211	095100	1964645885	2875	2875	2875	2875	1
552	20241211	095000	1964643010	2875	2875	2875	2875	0
553	20241211	094900	1964643010	2875	2875	2875	2875	2
554	20241211	094800	1964637260	2875	2875	2875	2875	6
555	20241211	094700	1964620010	2875	2875	2875	2875	0
556	20241211	094600	1964620010	2875	2875	2875	2875	20
557	20241211	094500	1964562510	2875	2875	2875	2875	2006
558	20241211	094400	1958795260	2875	2875	2875	2875	0
559	20241211	094300	1958795260	2875	2875	2875	2875	5
560	20241211	094200	1958780885	2875	2875	2875	2875	110
561	20241211	094100	1958464635	2875	2875	2875	2875	740
562	20241211	094000	1956337135	2875	2875	2875	2875	5
563	20241211	093900	1956322760	2875	2875	2875	2875	5
564	20241211	093800	1956308385	2875	2875	2875	2875	9020
565	20241211	093700	1930375885	2875	2875	2875	2875	10420
566	20241211	093600	1900418385	2875	2875	2875	2875	1801
567	20241211	093500	1895240510	2875	2875	2875	2875	1147
568	20241211	093400	1891942885	2875	2875	2875	2875	60
569	20241211	093300	1891770385	2875	2875	2875	2875	0
570	20241211	093200	1891770385	2875	2875	2875	2875	95
571	20241211	093100	1891497260	2875	2875	2875	2875	44
572	20241211	093000	1891370760	2875	2875	2875	2875	137
573	20241211	092900	1890976885	2875	2875	2875	2875	81
574	20241211	092800	1890744010	2875	2875	2875	2875	918
575	20241211	092700	1888104760	2875	2875	2875	2875	1731
576	20241211	092600	1883128135	2875	2875	2875	2875	20
577	20241211	092500	1883070635	2875	2875	2875	2875	20
578	20241211	092400	1883013135	2875	2875	2875	2875	500
579	20241211	092300	1881575635	2875	2875	2875	2875	0
580	20241211	092200	1881575635	2875	2875	2875	2875	66
581	20241211	092100	1881385885	2875	2875	2875	2875	1184
582	20241211	092000	1877981885	2875	2875	2875	2875	551
583	20241211	091900	1876397760	2875	2875	2875	2875	1825
584	20241211	091800	1871150885	2875	2875	2875	2875	101
585	20241211	091700	1870860510	2875	2875	2875	2875	84
586	20241211	091600	1870619010	2875	2875	2875	2875	367
587	20241211	091500	1869563885	2875	2875	2875	2875	252
588	20241211	091400	1868839385	2875	2875	2875	2875	88
589	20241211	091300	1868586385	2875	2875	2875	2875	527
590	20241211	091200	1867071260	2875	2875	2875	2875	838
591	20241211	091100	1864662010	2875	2875	2875	2875	4326
592	20241211	091000	1852224760	2875	2875	2875	2875	9424
593	20241211	090900	1825130760	2875	2875	2875	2875	322453
594	20241211	090800	898078385	2870	2870	2870	2870	0
595	20241211	090700	898078385	2870	2810	2870	2765	114817
596	20241211	090600	571745410	2805	2610	2810	2565	163610
597	20241211	090500	135029265	2600	2600	2600	2600	0
598	20241211	090400	135029265	2600	2600	2600	2600	0
599	20241211	090300	135029265	2600	2405	2600	2405	28061
600	20241211	090200	64160785	2435	2380	2455	2345	11667
601	20241211	090100	36158295	2380	2295	2390	2295	2713
602	20241211	090000	29848895	2295	2390	2390	2265	12724