KissMeData/122690/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	202000	32796337	1847	1847	1847	1847	410
3	20241211	201900	32796337	1847	1847	1847	1847	0
4	20241211	201800	32796337	1847	1847	1847	1847	0
5	20241211	201700	32796337	1847	1847	1847	1847	0
6	20241211	201600	32796337	1847	1847	1847	1847	0
7	20241211	201500	32796337	1847	1847	1847	1847	0
8	20241211	201400	32796337	1847	1847	1847	1847	0
9	20241211	201300	32796337	1847	1847	1847	1847	0
10	20241211	201200	32796337	1847	1847	1847	1847	0
11	20241211	201100	32796337	1847	1847	1847	1847	0
12	20241211	201000	32796337	1847	1847	1847	1847	0
13	20241211	200900	32796337	1847	1847	1847	1847	0
14	20241211	200800	32796337	1847	1847	1847	1847	0
15	20241211	200700	32796337	1847	1847	1847	1847	0
16	20241211	200600	32796337	1847	1847	1847	1847	0
17	20241211	200500	32796337	1847	1847	1847	1847	0
18	20241211	200400	32796337	1847	1847	1847	1847	0
19	20241211	200300	32796337	1847	1847	1847	1847	0
20	20241211	200200	32796337	1847	1847	1847	1847	0
21	20241211	200100	32796337	1847	1847	1847	1847	0
22	20241211	200000	32796337	1847	1847	1847	1847	0
23	20241211	195900	32796337	1847	1847	1847	1847	0
24	20241211	195800	32796337	1847	1847	1847	1847	0
25	20241211	195700	32796337	1847	1847	1847	1847	0
26	20241211	195600	32796337	1847	1847	1847	1847	0
27	20241211	195500	32796337	1847	1847	1847	1847	0
28	20241211	195400	32796337	1847	1847	1847	1847	0
29	20241211	195300	32796337	1847	1847	1847	1847	0
30	20241211	195200	32796337	1847	1847	1847	1847	0
31	20241211	195100	32796337	1847	1847	1847	1847	0
32	20241211	195000	32796337	1847	1847	1847	1847	410
33	20241211	194900	32796337	1847	1847	1847	1847	0
34	20241211	194800	32796337	1847	1847	1847	1847	0
35	20241211	194700	32796337	1847	1847	1847	1847	0
36	20241211	194600	32796337	1847	1847	1847	1847	0
37	20241211	194500	32796337	1847	1847	1847	1847	0
38	20241211	194400	32796337	1847	1847	1847	1847	0
39	20241211	194300	32796337	1847	1847	1847	1847	0
40	20241211	194200	32796337	1847	1847	1847	1847	0
41	20241211	194100	32796337	1847	1847	1847	1847	0
42	20241211	194000	32796337	1847	1847	1847	1847	0
43	20241211	193900	32796337	1847	1847	1847	1847	0
44	20241211	193800	32796337	1847	1847	1847	1847	0
45	20241211	193700	32796337	1847	1847	1847	1847	0
46	20241211	193600	32796337	1847	1847	1847	1847	0
47	20241211	193500	32796337	1847	1847	1847	1847	0
48	20241211	193400	32796337	1847	1847	1847	1847	0
49	20241211	193300	32796337	1847	1847	1847	1847	0
50	20241211	193200	32796337	1847	1847	1847	1847	0
51	20241211	193100	32796337	1847	1847	1847	1847	0
52	20241211	193000	32796337	1847	1847	1847	1847	0
53	20241211	192900	32796337	1847	1847	1847	1847	0
54	20241211	192800	32796337	1847	1847	1847	1847	0
55	20241211	192700	32796337	1847	1847	1847	1847	0
56	20241211	192600	32796337	1847	1847	1847	1847	0
57	20241211	192500	32796337	1847	1847	1847	1847	0
58	20241211	192400	32796337	1847	1847	1847	1847	0
59	20241211	192300	32796337	1847	1847	1847	1847	0
60	20241211	192200	32796337	1847	1847	1847	1847	0
61	20241211	192100	32796337	1847	1847	1847	1847	0
62	20241211	192000	32796337	1847	1847	1847	1847	410
63	20241211	191900	32796337	1847	1847	1847	1847	0
64	20241211	191800	32796337	1847	1847	1847	1847	0
65	20241211	191700	32796337	1847	1847	1847	1847	0
66	20241211	191600	32796337	1847	1847	1847	1847	0
67	20241211	191500	32796337	1847	1847	1847	1847	0
68	20241211	191400	32796337	1847	1847	1847	1847	0
69	20241211	191300	32796337	1847	1847	1847	1847	0
70	20241211	191200	32796337	1847	1847	1847	1847	0
71	20241211	191100	32796337	1847	1847	1847	1847	0
72	20241211	191000	32796337	1847	1847	1847	1847	0
73	20241211	190900	32796337	1847	1847	1847	1847	0
74	20241211	190800	32796337	1847	1847	1847	1847	0
75	20241211	190700	32796337	1847	1847	1847	1847	0
76	20241211	190600	32796337	1847	1847	1847	1847	0
77	20241211	190500	32796337	1847	1847	1847	1847	0
78	20241211	190400	32796337	1847	1847	1847	1847	0
79	20241211	190300	32796337	1847	1847	1847	1847	0
80	20241211	190200	32796337	1847	1847	1847	1847	0
81	20241211	190100	32796337	1847	1847	1847	1847	0
82	20241211	190000	32796337	1847	1847	1847	1847	0
83	20241211	185900	32796337	1847	1847	1847	1847	0
84	20241211	185800	32796337	1847	1847	1847	1847	0
85	20241211	185700	32796337	1847	1847	1847	1847	0
86	20241211	185600	32796337	1847	1847	1847	1847	0
87	20241211	185500	32796337	1847	1847	1847	1847	0
88	20241211	185400	32796337	1847	1847	1847	1847	0
89	20241211	185300	32796337	1847	1847	1847	1847	0
90	20241211	185200	32796337	1847	1847	1847	1847	0
91	20241211	185100	32796337	1847	1847	1847	1847	0
92	20241211	185000	32796337	1847	1847	1847	1847	410
93	20241211	184900	32796337	1847	1847	1847	1847	0
94	20241211	184800	32796337	1847	1847	1847	1847	0
95	20241211	184700	32796337	1847	1847	1847	1847	0
96	20241211	184600	32796337	1847	1847	1847	1847	0
97	20241211	184500	32796337	1847	1847	1847	1847	0
98	20241211	184400	32796337	1847	1847	1847	1847	0
99	20241211	184300	32796337	1847	1847	1847	1847	0
100	20241211	184200	32796337	1847	1847	1847	1847	0
101	20241211	184100	32796337	1847	1847	1847	1847	0
102	20241211	184000	32796337	1847	1847	1847	1847	0
103	20241211	183900	32796337	1847	1847	1847	1847	0
104	20241211	183800	32796337	1847	1847	1847	1847	0
105	20241211	183700	32796337	1847	1847	1847	1847	0
106	20241211	183600	32796337	1847	1847	1847	1847	0
107	20241211	183500	32796337	1847	1847	1847	1847	0
108	20241211	183400	32796337	1847	1847	1847	1847	0
109	20241211	183300	32796337	1847	1847	1847	1847	0
110	20241211	183200	32796337	1847	1847	1847	1847	0
111	20241211	183100	32796337	1847	1847	1847	1847	0
112	20241211	183000	32796337	1847	1847	1847	1847	0
113	20241211	182900	32796337	1847	1847	1847	1847	0
114	20241211	182800	32796337	1847	1847	1847	1847	0
115	20241211	182700	32796337	1847	1847	1847	1847	0
116	20241211	182600	32796337	1847	1847	1847	1847	0
117	20241211	182500	32796337	1847	1847	1847	1847	0
118	20241211	182400	32796337	1847	1847	1847	1847	0
119	20241211	182300	32796337	1847	1847	1847	1847	0
120	20241211	182200	32796337	1847	1847	1847	1847	0
121	20241211	182100	32796337	1847	1847	1847	1847	0
122	20241211	182000	32796337	1847	1847	1847	1847	410
123	20241211	181900	32796337	1847	1847	1847	1847	0
124	20241211	181800	32796337	1847	1847	1847	1847	0
125	20241211	181700	32796337	1847	1847	1847	1847	0
126	20241211	181600	32796337	1847	1847	1847	1847	0
127	20241211	181500	32796337	1847	1847	1847	1847	0
128	20241211	181400	32796337	1847	1847	1847	1847	0
129	20241211	181300	32796337	1847	1847	1847	1847	0
130	20241211	181200	32796337	1847	1847	1847	1847	0
131	20241211	181100	32796337	1847	1847	1847	1847	0
132	20241211	181000	32796337	1847	1847	1847	1847	0
133	20241211	180900	32796337	1847	1847	1847	1847	0
134	20241211	180800	32796337	1847	1847	1847	1847	0
135	20241211	180700	32796337	1847	1847	1847	1847	0
136	20241211	180600	32796337	1847	1847	1847	1847	0
137	20241211	180500	32796337	1847	1847	1847	1847	0
138	20241211	180400	32796337	1847	1847	1847	1847	0
139	20241211	180300	32796337	1847	1847	1847	1847	0
140	20241211	180200	32796337	1847	1847	1847	1847	0
141	20241211	180100	32796337	1847	1847	1847	1847	0
142	20241211	180000	32796337	1847	1847	1847	1847	0
143	20241211	175900	32796337	1847	1847	1847	1847	0
144	20241211	175800	32796337	1847	1847	1847	1847	0
145	20241211	175700	32796337	1847	1847	1847	1847	0
146	20241211	175600	32796337	1847	1847	1847	1847	0
147	20241211	175500	32796337	1847	1847	1847	1847	0
148	20241211	175400	32796337	1847	1847	1847	1847	0
149	20241211	175300	32796337	1847	1847	1847	1847	0
150	20241211	175200	32796337	1847	1847	1847	1847	0
151	20241211	175100	32796337	1847	1847	1847	1847	0
152	20241211	175000	32796337	1847	1847	1847	1847	410
153	20241211	174900	32796337	1847	1847	1847	1847	0
154	20241211	174800	32796337	1847	1847	1847	1847	0
155	20241211	174700	32796337	1847	1847	1847	1847	0
156	20241211	174600	32796337	1847	1847	1847	1847	0
157	20241211	174500	32796337	1847	1847	1847	1847	0
158	20241211	174400	32796337	1847	1847	1847	1847	0
159	20241211	174300	32796337	1847	1847	1847	1847	0
160	20241211	174200	32796337	1847	1847	1847	1847	0
161	20241211	174100	32796337	1847	1847	1847	1847	0
162	20241211	174000	32796337	1847	1847	1847	1847	0
163	20241211	173900	32796337	1847	1847	1847	1847	0
164	20241211	173800	32796337	1847	1847	1847	1847	0
165	20241211	173700	32796337	1847	1847	1847	1847	0
166	20241211	173600	32796337	1847	1847	1847	1847	0
167	20241211	173500	32796337	1847	1847	1847	1847	0
168	20241211	173400	32796337	1847	1847	1847	1847	0
169	20241211	173300	32796337	1847	1847	1847	1847	0
170	20241211	173200	32796337	1847	1847	1847	1847	0
171	20241211	173100	32796337	1847	1847	1847	1847	0
172	20241211	173000	32796337	1847	1847	1847	1847	0
173	20241211	172900	32796337	1847	1847	1847	1847	0
174	20241211	172800	32796337	1847	1847	1847	1847	0
175	20241211	172700	32796337	1847	1847	1847	1847	0
176	20241211	172600	32796337	1847	1847	1847	1847	0
177	20241211	172500	32796337	1847	1847	1847	1847	0
178	20241211	172400	32796337	1847	1847	1847	1847	0
179	20241211	172300	32796337	1847	1847	1847	1847	0
180	20241211	172200	32796337	1847	1847	1847	1847	0
181	20241211	172100	32796337	1847	1847	1847	1847	0
182	20241211	172000	32796337	1847	1847	1847	1847	410
183	20241211	171900	32796337	1847	1847	1847	1847	0
184	20241211	171800	32796337	1847	1847	1847	1847	0
185	20241211	171700	32796337	1847	1847	1847	1847	0
186	20241211	171600	32796337	1847	1847	1847	1847	0
187	20241211	171500	32796337	1847	1847	1847	1847	0
188	20241211	171400	32796337	1847	1847	1847	1847	0
189	20241211	171300	32796337	1847	1847	1847	1847	0
190	20241211	171200	32796337	1847	1847	1847	1847	0
191	20241211	171100	32796337	1847	1847	1847	1847	0
192	20241211	171000	32796337	1847	1847	1847	1847	0
193	20241211	170900	32796337	1847	1847	1847	1847	0
194	20241211	170800	32796337	1847	1847	1847	1847	0
195	20241211	170700	32796337	1847	1847	1847	1847	0
196	20241211	170600	32796337	1847	1847	1847	1847	0
197	20241211	170500	32796337	1847	1847	1847	1847	0
198	20241211	170400	32796337	1847	1847	1847	1847	0
199	20241211	170300	32796337	1847	1847	1847	1847	0
200	20241211	170200	32796337	1847	1847	1847	1847	0
201	20241211	170100	32796337	1847	1847	1847	1847	0
202	20241211	170000	32796337	1847	1847	1847	1847	0
203	20241211	165900	32796337	1847	1847	1847	1847	0
204	20241211	165800	32796337	1847	1847	1847	1847	0
205	20241211	165700	32796337	1847	1847	1847	1847	0
206	20241211	165600	32796337	1847	1847	1847	1847	0
207	20241211	165500	32796337	1847	1847	1847	1847	0
208	20241211	165400	32796337	1847	1847	1847	1847	0
209	20241211	165300	32796337	1847	1847	1847	1847	0
210	20241211	165200	32796337	1847	1847	1847	1847	0
211	20241211	165100	32796337	1847	1847	1847	1847	0
212	20241211	165000	32796337	1847	1847	1847	1847	410
213	20241211	164900	32796337	1847	1847	1847	1847	0
214	20241211	164800	32796337	1847	1847	1847	1847	0
215	20241211	164700	32796337	1847	1847	1847	1847	0
216	20241211	164600	32796337	1847	1847	1847	1847	0
217	20241211	164500	32796337	1847	1847	1847	1847	0
218	20241211	164400	32796337	1847	1847	1847	1847	0
219	20241211	164300	32796337	1847	1847	1847	1847	0
220	20241211	164200	32796337	1847	1847	1847	1847	0
221	20241211	164100	32796337	1847	1847	1847	1847	0
222	20241211	164000	32796337	1847	1847	1847	1847	0
223	20241211	163900	32796337	1847	1847	1847	1847	0
224	20241211	163800	32796337	1847	1847	1847	1847	0
225	20241211	163700	32796337	1847	1847	1847	1847	0
226	20241211	163600	32796337	1847	1847	1847	1847	0
227	20241211	163500	32796337	1847	1847	1847	1847	0
228	20241211	163400	32796337	1847	1847	1847	1847	0
229	20241211	163300	32796337	1847	1847	1847	1847	0
230	20241211	163200	32796337	1847	1847	1847	1847	0
231	20241211	163100	32796337	1847	1847	1847	1847	0
232	20241211	163000	32796337	1847	1847	1847	1847	0
233	20241211	162900	32796337	1847	1847	1847	1847	0
234	20241211	162800	32796337	1847	1847	1847	1847	0
235	20241211	162700	32796337	1847	1847	1847	1847	0
236	20241211	162600	32796337	1847	1847	1847	1847	0
237	20241211	162500	32796337	1847	1847	1847	1847	0
238	20241211	162400	32796337	1847	1847	1847	1847	0
239	20241211	162300	32796337	1847	1847	1847	1847	0
240	20241211	162200	32796337	1847	1847	1847	1847	0
241	20241211	162100	32796337	1847	1847	1847	1847	0
242	20241211	162000	32796337	1847	1847	1847	1847	410
243	20241211	161900	32796337	1847	1847	1847	1847	0
244	20241211	161800	32796337	1847	1847	1847	1847	0
245	20241211	161700	32796337	1847	1847	1847	1847	0
246	20241211	161600	32796337	1847	1847	1847	1847	0
247	20241211	161500	32796337	1847	1847	1847	1847	0
248	20241211	161400	32796337	1847	1847	1847	1847	0
249	20241211	161300	32796337	1847	1847	1847	1847	0
250	20241211	161200	32796337	1847	1847	1847	1847	0
251	20241211	161100	32796337	1847	1847	1847	1847	0
252	20241211	161000	32796337	1847	1847	1847	1847	0
253	20241211	160900	32796337	1847	1847	1847	1847	0
254	20241211	160800	32796337	1847	1847	1847	1847	0
255	20241211	160700	32796337	1847	1847	1847	1847	0
256	20241211	160600	32796337	1847	1847	1847	1847	0
257	20241211	160500	32796337	1847	1847	1847	1847	0
258	20241211	160400	32796337	1847	1847	1847	1847	0
259	20241211	160300	32796337	1847	1847	1847	1847	0
260	20241211	160200	32796337	1847	1847	1847	1847	0
261	20241211	160100	32796337	1847	1847	1847	1847	0
262	20241211	160000	32796337	1847	1847	1847	1847	0
263	20241211	155900	32796337	1847	1847	1847	1847	0
264	20241211	155800	32796337	1847	1847	1847	1847	0
265	20241211	155700	32796337	1847	1847	1847	1847	0
266	20241211	155600	32796337	1847	1847	1847	1847	0
267	20241211	155500	32796337	1847	1847	1847	1847	0
268	20241211	155400	32796337	1847	1847	1847	1847	0
269	20241211	155300	32796337	1847	1847	1847	1847	0
270	20241211	155200	32796337	1847	1847	1847	1847	0
271	20241211	155100	32796337	1847	1847	1847	1847	0
272	20241211	155000	32796337	1847	1847	1847	1847	410
273	20241211	154900	32796337	1847	1847	1847	1847	0
274	20241211	154800	32796337	1847	1847	1847	1847	0
275	20241211	154700	32796337	1847	1847	1847	1847	0
276	20241211	154600	32796337	1847	1847	1847	1847	0
277	20241211	154500	32796337	1847	1847	1847	1847	0
278	20241211	154400	32796337	1847	1847	1847	1847	0
279	20241211	154300	32796337	1847	1847	1847	1847	0
280	20241211	154200	32796337	1847	1847	1847	1847	0
281	20241211	154100	32796337	1847	1847	1847	1847	0
282	20241211	154000	32796337	1847	1847	1847	1847	0
283	20241211	153900	32796337	1847	1847	1847	1847	0
284	20241211	153800	32796337	1847	1847	1847	1847	0
285	20241211	153700	32796337	1847	1847	1847	1847	0
286	20241211	153600	32796337	1847	1847	1847	1847	0
287	20241211	153500	32796337	1847	1847	1847	1847	0
288	20241211	153400	32796337	1847	1847	1847	1847	0
289	20241211	153300	32796337	1847	1847	1847	1847	0
290	20241211	153200	32796337	1847	1847	1847	1847	0
291	20241211	153100	32796337	1847	1847	1847	1847	0
292	20241211	153000	32796337	1847	1847	1847	1847	410
293	20241211	152900	32039067	1854	1854	1854	1854	0
294	20241211	152800	32039067	1854	1854	1854	1854	0
295	20241211	152700	32039067	1854	1854	1854	1854	0
296	20241211	152600	32039067	1854	1854	1854	1854	0
297	20241211	152500	32039067	1854	1854	1854	1854	0
298	20241211	152400	32039067	1854	1854	1854	1854	0
299	20241211	152300	32039067	1854	1854	1854	1854	0
300	20241211	152200	32039067	1854	1854	1854	1854	0
301	20241211	152100	32039067	1854	1854	1854	1854	0
302	20241211	152000	32039067	1854	1854	1854	1854	0
303	20241211	151900	32039067	1854	1854	1854	1847	451
304	20241211	151800	31203241	1864	1864	1864	1864	0
305	20241211	151700	31203241	1864	1864	1864	1864	20
306	20241211	151600	31165961	1864	1864	1864	1864	0
307	20241211	151500	31165961	1864	1864	1864	1864	0
308	20241211	151400	31165961	1864	1864	1864	1864	0
309	20241211	151300	31165961	1864	1864	1864	1864	30
310	20241211	151200	31110041	1864	1864	1864	1864	0
311	20241211	151100	31110041	1864	1863	1864	1863	25
312	20241211	151000	31063465	1863	1863	1863	1863	1
313	20241211	150900	31061602	1849	1849	1849	1849	40
314	20241211	150800	30987642	1865	1865	1865	1865	0
315	20241211	150700	30987642	1865	1865	1865	1865	0
316	20241211	150600	30987642	1865	1865	1865	1865	0
317	20241211	150500	30987642	1865	1865	1865	1865	0
318	20241211	150400	30987642	1865	1865	1865	1865	20
319	20241211	150300	30950342	1865	1865	1865	1865	0
320	20241211	150200	30950342	1865	1865	1865	1865	0
321	20241211	150100	30950342	1865	1865	1865	1865	0
322	20241211	150000	30950342	1865	1865	1865	1865	0
323	20241211	145900	30950342	1865	1865	1865	1865	483
324	20241211	145800	30049547	1866	1866	1866	1866	0
325	20241211	145700	30049547	1866	1866	1866	1866	0
326	20241211	145600	30049547	1866	1866	1866	1866	0
327	20241211	145500	30049547	1866	1866	1866	1866	0
328	20241211	145400	30049547	1866	1866	1866	1866	0
329	20241211	145300	30049547	1866	1866	1866	1866	0
330	20241211	145200	30049547	1866	1866	1866	1866	0
331	20241211	145100	30049547	1866	1866	1866	1866	9
332	20241211	145000	30032753	1866	1866	1866	1866	0
333	20241211	144900	30032753	1866	1866	1866	1866	0
334	20241211	144800	30032753	1866	1866	1866	1866	0
335	20241211	144700	30032753	1866	1866	1866	1866	0
336	20241211	144600	30032753	1866	1866	1866	1866	0
337	20241211	144500	30032753	1866	1866	1866	1866	0
338	20241211	144400	30032753	1866	1866	1866	1866	0
339	20241211	144300	30032753	1866	1866	1866	1866	0
340	20241211	144200	30032753	1866	1866	1866	1866	0
341	20241211	144100	30032753	1866	1866	1866	1866	0
342	20241211	144000	30032753	1866	1866	1866	1866	1
343	20241211	143900	30030887	1867	1867	1867	1867	0
344	20241211	143800	30030887	1867	1867	1867	1867	0
345	20241211	143700	30030887	1867	1867	1867	1867	0
346	20241211	143600	30030887	1867	1867	1867	1867	0
347	20241211	143500	30030887	1867	1867	1867	1867	0
348	20241211	143400	30030887	1867	1867	1867	1867	0
349	20241211	143300	30030887	1867	1867	1867	1867	0
350	20241211	143200	30030887	1867	1867	1867	1867	0
351	20241211	143100	30030887	1867	1867	1867	1867	0
352	20241211	143000	30030887	1867	1867	1867	1867	0
353	20241211	142900	30030887	1867	1867	1867	1867	0
354	20241211	142800	30030887	1867	1867	1867	1867	0
355	20241211	142700	30030887	1867	1867	1867	1867	0
356	20241211	142600	30030887	1867	1867	1867	1867	0
357	20241211	142500	30030887	1867	1867	1867	1867	0
358	20241211	142400	30030887	1867	1867	1867	1867	0
359	20241211	142300	30030887	1867	1867	1867	1867	0
360	20241211	142200	30030887	1867	1865	1867	1865	11
361	20241211	142100	30010370	1847	1847	1847	1847	0
362	20241211	142000	30010370	1847	1847	1847	1847	0
363	20241211	141900	30010370	1847	1852	1852	1847	1000
364	20241211	141800	28163355	1867	1867	1867	1867	0
365	20241211	141700	28163355	1867	1867	1867	1867	1
366	20241211	141600	28161488	1852	1852	1852	1852	1000
367	20241211	141500	26309488	1867	1867	1867	1867	0
368	20241211	141400	26309488	1867	1867	1867	1867	0
369	20241211	141300	26309488	1867	1867	1867	1867	0
370	20241211	141200	26309488	1867	1867	1867	1867	0
371	20241211	141100	26309488	1867	1867	1867	1867	0
372	20241211	141000	26309488	1867	1867	1867	1867	0
373	20241211	140900	26309488	1867	1867	1867	1867	0
374	20241211	140800	26309488	1867	1867	1867	1867	0
375	20241211	140700	26309488	1867	1867	1867	1867	0
376	20241211	140600	26309488	1867	1867	1867	1867	0
377	20241211	140500	26309488	1867	1866	1867	1866	257
378	20241211	140400	25829713	1866	1866	1866	1866	0
379	20241211	140300	25829713	1866	1866	1866	1866	0
380	20241211	140200	25829713	1866	1866	1866	1866	1600
381	20241211	140100	22844113	1866	1866	1866	1866	0
382	20241211	140000	22844113	1866	1866	1866	1866	0
383	20241211	135900	22844113	1866	1866	1866	1866	0
384	20241211	135800	22844113	1866	1866	1866	1866	0
385	20241211	135700	22844113	1866	1866	1866	1866	0
386	20241211	135600	22844113	1866	1866	1866	1866	0
387	20241211	135500	22844113	1866	1866	1866	1866	12
388	20241211	135400	22821721	1866	1866	1866	1866	0
389	20241211	135300	22821721	1866	1866	1866	1866	0
390	20241211	135200	22821721	1866	1866	1866	1866	0
391	20241211	135100	22821721	1866	1866	1866	1866	0
392	20241211	135000	22821721	1866	1866	1866	1866	0
393	20241211	134900	22821721	1866	1866	1866	1866	0
394	20241211	134800	22821721	1866	1864	1866	1864	600
395	20241211	134700	21702420	1864	1864	1864	1864	200
396	20241211	134600	21329620	1866	1866	1866	1866	0
397	20241211	134500	21329620	1866	1866	1866	1866	0
398	20241211	134400	21329620	1866	1866	1866	1866	0
399	20241211	134300	21329620	1866	1866	1866	1866	0
400	20241211	134200	21329620	1866	1866	1866	1866	0
401	20241211	134100	21329620	1866	1866	1866	1866	0
402	20241211	134000	21329620	1866	1866	1866	1866	0
403	20241211	133900	21329620	1866	1866	1866	1866	0
404	20241211	133800	21329620	1866	1866	1866	1866	0
405	20241211	133700	21329620	1866	1866	1866	1866	0
406	20241211	133600	21329620	1866	1866	1866	1866	0
407	20241211	133500	21329620	1866	1866	1866	1866	0
408	20241211	133400	21329620	1866	1866	1866	1866	0
409	20241211	133300	21329620	1866	1856	1866	1856	350
410	20241211	133200	20679945	1854	1854	1854	1854	10
411	20241211	133100	20661405	1845	1845	1845	1845	1
412	20241211	133000	20659560	1845	1845	1845	1845	0
413	20241211	132900	20659560	1845	1845	1845	1845	0
414	20241211	132800	20659560	1845	1845	1845	1845	0
415	20241211	132700	20659560	1845	1845	1845	1845	0
416	20241211	132600	20659560	1845	1845	1845	1845	0
417	20241211	132500	20659560	1845	1845	1845	1845	0
418	20241211	132400	20659560	1845	1845	1845	1845	10
419	20241211	132300	20641110	1856	1856	1856	1856	0
420	20241211	132200	20641110	1856	1856	1856	1856	0
421	20241211	132100	20641110	1856	1856	1856	1856	0
422	20241211	132000	20641110	1856	1856	1856	1856	0
423	20241211	131900	20641110	1856	1856	1856	1856	0
424	20241211	131800	20641110	1856	1856	1856	1856	0
425	20241211	131700	20641110	1856	1856	1856	1856	0
426	20241211	131600	20641110	1856	1852	1856	1852	158
427	20241211	131500	20348490	1852	1852	1852	1852	0
428	20241211	131400	20348490	1852	1852	1852	1852	0
429	20241211	131300	20348490	1852	1852	1852	1852	0
430	20241211	131200	20348490	1852	1852	1852	1852	0
431	20241211	131100	20348490	1852	1852	1852	1852	0
432	20241211	131000	20348490	1852	1852	1852	1852	0
433	20241211	130900	20348490	1852	1852	1852	1852	0
434	20241211	130800	20348490	1852	1852	1852	1852	0
435	20241211	130700	20348490	1852	1852	1852	1852	0
436	20241211	130600	20348490	1852	1852	1852	1852	0
437	20241211	130500	20348490	1852	1852	1852	1852	0
438	20241211	130400	20348490	1852	1852	1852	1852	0
439	20241211	130300	20348490	1852	1852	1852	1852	0
440	20241211	130200	20348490	1852	1852	1852	1852	0
441	20241211	130100	20348490	1852	1851	1852	1851	539
442	20241211	130000	19350299	1859	1859	1859	1859	0
443	20241211	125900	19350299	1859	1859	1859	1859	0
444	20241211	125800	19350299	1859	1859	1859	1859	0
445	20241211	125700	19350299	1859	1859	1859	1859	0
446	20241211	125600	19350299	1859	1859	1859	1859	0
447	20241211	125500	19350299	1859	1859	1859	1859	0
448	20241211	125400	19350299	1859	1859	1859	1859	0
449	20241211	125300	19350299	1859	1859	1859	1859	0
450	20241211	125200	19350299	1859	1859	1859	1859	0
451	20241211	125100	19350299	1859	1859	1859	1859	0
452	20241211	125000	19350299	1859	1859	1859	1859	0
453	20241211	124900	19350299	1859	1859	1859	1859	0
454	20241211	124800	19350299	1859	1859	1859	1859	0
455	20241211	124700	19350299	1859	1859	1859	1859	0
456	20241211	124600	19350299	1859	1859	1859	1859	0
457	20241211	124500	19350299	1859	1859	1859	1859	0
458	20241211	124400	19350299	1859	1859	1859	1859	0
459	20241211	124300	19350299	1859	1859	1859	1859	0
460	20241211	124200	19350299	1859	1859	1859	1859	0
461	20241211	124100	19350299	1859	1859	1859	1859	0
462	20241211	124000	19350299	1859	1859	1859	1859	0
463	20241211	123900	19350299	1859	1859	1859	1859	0
464	20241211	123800	19350299	1859	1859	1859	1859	0
465	20241211	123700	19350299	1859	1859	1859	1859	0
466	20241211	123600	19350299	1859	1859	1859	1859	0
467	20241211	123500	19350299	1859	1859	1859	1859	0
468	20241211	123400	19350299	1859	1859	1859	1859	0
469	20241211	123300	19350299	1859	1859	1859	1859	0
470	20241211	123200	19350299	1859	1859	1859	1859	0
471	20241211	123100	19350299	1859	1859	1859	1859	0
472	20241211	123000	19350299	1859	1859	1859	1859	0
473	20241211	122900	19350299	1859	1859	1859	1859	0
474	20241211	122800	19350299	1859	1859	1859	1859	0
475	20241211	122700	19350299	1859	1859	1859	1859	0
476	20241211	122600	19350299	1859	1859	1859	1859	1
477	20241211	122500	19348440	1843	1843	1843	1843	0
478	20241211	122400	19348440	1843	1843	1843	1843	0
479	20241211	122300	19348440	1843	1843	1843	1843	20
480	20241211	122200	19311580	1843	1843	1843	1843	0
481	20241211	122100	19311580	1843	1843	1843	1843	1
482	20241211	122000	19309737	1865	1865	1865	1865	0
483	20241211	121900	19309737	1865	1865	1865	1865	0
484	20241211	121800	19309737	1865	1865	1865	1865	0
485	20241211	121700	19309737	1865	1865	1865	1865	0
486	20241211	121600	19309737	1865	1865	1865	1865	0
487	20241211	121500	19309737	1865	1865	1865	1865	0
488	20241211	121400	19309737	1865	1865	1865	1865	0
489	20241211	121300	19309737	1865	1865	1865	1865	0
490	20241211	121200	19309737	1865	1865	1865	1865	0
491	20241211	121100	19309737	1865	1865	1865	1865	0
492	20241211	121000	19309737	1865	1865	1865	1865	0
493	20241211	120900	19309737	1865	1858	1865	1858	100
494	20241211	120800	19123616	1858	1858	1858	1858	0
495	20241211	120700	19123616	1858	1858	1858	1858	0
496	20241211	120600	19123616	1858	1858	1858	1858	2
497	20241211	120500	19119900	1864	1864	1864	1864	0
498	20241211	120400	19119900	1864	1864	1864	1864	0
499	20241211	120300	19119900	1864	1864	1864	1864	0
500	20241211	120200	19119900	1864	1864	1864	1864	0
501	20241211	120100	19119900	1864	1864	1864	1864	0
502	20241211	120000	19119900	1864	1864	1864	1864	0
503	20241211	115900	19119900	1864	1864	1864	1864	1
504	20241211	115800	19118036	1842	1842	1842	1842	0
505	20241211	115700	19118036	1842	1846	1846	1842	1100
506	20241211	115600	17089480	1866	1866	1866	1866	0
507	20241211	115500	17089480	1866	1866	1866	1866	0
508	20241211	115400	17089480	1866	1866	1866	1866	0
509	20241211	115300	17089480	1866	1866	1866	1866	0
510	20241211	115200	17089480	1866	1866	1866	1866	0
511	20241211	115100	17089480	1866	1866	1866	1866	0
512	20241211	115000	17089480	1866	1866	1866	1866	0
513	20241211	114900	17089480	1866	1866	1866	1866	0
514	20241211	114800	17089480	1866	1866	1866	1866	0
515	20241211	114700	17089480	1866	1866	1866	1866	0
516	20241211	114600	17089480	1866	1866	1866	1866	0
517	20241211	114500	17089480	1866	1866	1866	1866	0
518	20241211	114400	17089480	1866	1866	1866	1866	0
519	20241211	114300	17089480	1866	1866	1866	1866	0
520	20241211	114200	17089480	1866	1866	1866	1866	0
521	20241211	114100	17089480	1866	1866	1866	1866	0
522	20241211	114000	17089480	1866	1866	1866	1866	0
523	20241211	113900	17089480	1866	1866	1866	1866	0
524	20241211	113800	17089480	1866	1866	1866	1866	0
525	20241211	113700	17089480	1866	1866	1866	1866	0
526	20241211	113600	17089480	1866	1866	1866	1866	0
527	20241211	113500	17089480	1866	1866	1866	1866	0
528	20241211	113400	17089480	1866	1866	1866	1866	0
529	20241211	113300	17089480	1866	1866	1866	1866	0
530	20241211	113200	17089480	1866	1866	1866	1866	0
531	20241211	113100	17089480	1866	1866	1866	1866	0
532	20241211	113000	17089480	1866	1866	1866	1866	0
533	20241211	112900	17089480	1866	1866	1866	1866	0
534	20241211	112800	17089480	1866	1866	1866	1866	0
535	20241211	112700	17089480	1866	1866	1866	1866	0
536	20241211	112600	17089480	1866	1866	1866	1866	0
537	20241211	112500	17089480	1866	1866	1866	1866	0
538	20241211	112400	17089480	1866	1866	1866	1866	0
539	20241211	112300	17089480	1866	1866	1866	1866	0
540	20241211	112200	17089480	1866	1866	1866	1866	0
541	20241211	112100	17089480	1866	1866	1866	1866	0
542	20241211	112000	17089480	1866	1866	1866	1866	0
543	20241211	111900	17089480	1866	1865	1866	1865	58
544	20241211	111800	16981291	1865	1865	1865	1865	10
545	20241211	111700	16962641	1848	1848	1848	1848	49
546	20241211	111600	16872089	1867	1867	1867	1867	0
547	20241211	111500	16872089	1867	1867	1867	1867	0
548	20241211	111400	16872089	1867	1867	1867	1867	0
549	20241211	111300	16872089	1867	1867	1867	1867	0
550	20241211	111200	16872089	1867	1867	1867	1867	0
551	20241211	111100	16872089	1867	1867	1867	1867	0
552	20241211	111000	16872089	1867	1867	1867	1867	0
553	20241211	110900	16872089	1867	1867	1867	1867	0
554	20241211	110800	16872089	1867	1867	1867	1867	20
555	20241211	110700	16834749	1867	1867	1867	1867	0
556	20241211	110600	16834749	1867	1867	1867	1867	0
557	20241211	110500	16834749	1867	1867	1867	1867	0
558	20241211	110400	16834749	1867	1867	1867	1867	0
559	20241211	110300	16834749	1867	1867	1867	1867	0
560	20241211	110200	16834749	1867	1867	1867	1867	0
561	20241211	110100	16834749	1867	1867	1867	1867	0
562	20241211	110000	16834749	1867	1867	1867	1867	0
563	20241211	105900	16834749	1867	1867	1867	1867	0
564	20241211	105800	16834749	1867	1867	1867	1867	0
565	20241211	105700	16834749	1867	1867	1867	1867	0
566	20241211	105600	16834749	1867	1867	1867	1867	0
567	20241211	105500	16834749	1867	1855	1867	1855	600
568	20241211	105400	15721593	1855	1855	1855	1855	0
569	20241211	105300	15721593	1855	1855	1855	1855	0
570	20241211	105200	15721593	1855	1855	1855	1855	0
571	20241211	105100	15721593	1855	1855	1855	1855	0
572	20241211	105000	15721593	1855	1855	1855	1855	0
573	20241211	104900	15721593	1855	1855	1855	1855	0
574	20241211	104800	15721593	1855	1855	1855	1855	0
575	20241211	104700	15721593	1855	1855	1855	1855	0
576	20241211	104600	15721593	1855	1855	1855	1855	0
577	20241211	104500	15721593	1855	1855	1855	1855	0
578	20241211	104400	15721593	1855	1855	1855	1855	0
579	20241211	104300	15721593	1855	1855	1855	1855	0
580	20241211	104200	15721593	1855	1855	1855	1855	0
581	20241211	104100	15721593	1855	1855	1855	1855	0
582	20241211	104000	15721593	1855	1855	1855	1855	0
583	20241211	103900	15721593	1855	1855	1855	1855	0
584	20241211	103800	15721593	1855	1855	1855	1855	0
585	20241211	103700	15721593	1855	1855	1855	1855	0
586	20241211	103600	15721593	1855	1855	1855	1855	0
587	20241211	103500	15721593	1855	1855	1855	1855	0
588	20241211	103400	15721593	1855	1855	1855	1855	0
589	20241211	103300	15721593	1855	1855	1855	1855	0
590	20241211	103200	15721593	1855	1855	1855	1855	0
591	20241211	103100	15721593	1855	1855	1855	1855	0
592	20241211	103000	15721593	1855	1855	1855	1855	0
593	20241211	102900	15721593	1855	1855	1855	1855	0
594	20241211	102800	15721593	1855	1855	1855	1855	10
595	20241211	102700	15703043	1855	1855	1855	1855	0
596	20241211	102600	15703043	1855	1855	1855	1855	0
597	20241211	102500	15703043	1855	1855	1855	1855	0
598	20241211	102400	15703043	1855	1855	1855	1855	0
599	20241211	102300	15703043	1855	1855	1855	1855	0
600	20241211	102200	15703043	1855	1855	1855	1855	0
601	20241211	102100	15703043	1855	1855	1855	1855	1
602	20241211	102000	15701188	1840	1855	1855	1840	101
603	20241211	101900	15513848	1855	1855	1855	1855	0
604	20241211	101800	15513848	1855	1855	1855	1855	0
605	20241211	101700	15513848	1855	1855	1855	1855	0
606	20241211	101600	15513848	1855	1855	1855	1855	0
607	20241211	101500	15513848	1855	1855	1855	1855	1
608	20241211	101400	15511993	1841	1841	1841	1841	980
609	20241211	101300	13707813	1856	1856	1856	1856	0
610	20241211	101200	13707813	1856	1856	1856	1856	0
611	20241211	101100	13707813	1856	1856	1856	1856	0
612	20241211	101000	13707813	1856	1856	1856	1856	0
613	20241211	100900	13707813	1856	1856	1856	1856	0
614	20241211	100800	13707813	1856	1856	1856	1856	0
615	20241211	100700	13707813	1856	1856	1856	1856	0
616	20241211	100600	13707813	1856	1856	1856	1856	0
617	20241211	100500	13707813	1856	1856	1856	1856	4
618	20241211	100400	13700389	1856	1856	1856	1856	0
619	20241211	100300	13700389	1856	1856	1856	1856	0
620	20241211	100200	13700389	1856	1856	1856	1856	1
621	20241211	100100	13698533	1838	1838	1838	1838	0
622	20241211	100000	13698533	1838	1838	1838	1838	0
623	20241211	095900	13698533	1838	1838	1838	1838	0
624	20241211	095800	13698533	1838	1838	1838	1838	0
625	20241211	095700	13698533	1838	1841	1841	1838	5727
626	20241211	095600	3166328	1870	1870	1870	1870	0
627	20241211	095500	3166328	1870	1870	1870	1870	0
628	20241211	095400	3166328	1870	1870	1870	1870	0
629	20241211	095300	3166328	1870	1870	1870	1870	0
630	20241211	095200	3166328	1870	1870	1870	1870	0
631	20241211	095100	3166328	1870	1870	1870	1870	0
632	20241211	095000	3166328	1870	1870	1870	1870	0
633	20241211	094900	3166328	1870	1870	1870	1870	0
634	20241211	094800	3166328	1870	1870	1870	1870	0
635	20241211	094700	3166328	1870	1870	1870	1870	12
636	20241211	094600	3143888	1870	1870	1870	1870	0
637	20241211	094500	3143888	1870	1870	1870	1870	0
638	20241211	094400	3143888	1870	1870	1870	1870	0
639	20241211	094300	3143888	1870	1870	1870	1870	0
640	20241211	094200	3143888	1870	1870	1870	1870	10
641	20241211	094100	3125188	1870	1870	1870	1870	0
642	20241211	094000	3125188	1870	1870	1870	1870	0
643	20241211	093900	3125188	1870	1870	1870	1870	0
644	20241211	093800	3125188	1870	1870	1870	1870	0
645	20241211	093700	3125188	1870	1870	1870	1870	0
646	20241211	093600	3125188	1870	1870	1870	1870	0
647	20241211	093500	3125188	1870	1870	1870	1870	0
648	20241211	093400	3125188	1870	1870	1870	1870	0
649	20241211	093300	3125188	1870	1870	1870	1870	0
650	20241211	093200	3125188	1870	1870	1870	1870	0
651	20241211	093100	3125188	1870	1870	1870	1870	0
652	20241211	093000	3125188	1870	1870	1870	1870	2
653	20241211	092900	3121448	1870	1870	1870	1870	20
654	20241211	092800	3084048	1870	1870	1870	1870	0
655	20241211	092700	3084048	1870	1870	1870	1870	10
656	20241211	092600	3065348	1870	1870	1870	1869	22
657	20241211	092500	3024209	1835	1835	1835	1835	1
658	20241211	092400	3022374	1874	1874	1874	1874	0
659	20241211	092300	3022374	1874	1874	1874	1874	16
660	20241211	092200	2992390	1880	1880	1880	1880	0
661	20241211	092100	2992390	1880	1880	1880	1880	0
662	20241211	092000	2992390	1880	1880	1880	1880	0
663	20241211	091900	2992390	1880	1854	1880	1854	505
664	20241211	091800	2048575	1855	1855	1855	1855	1
665	20241211	091700	2046720	1828	1828	1828	1828	0
666	20241211	091600	2046720	1828	1828	1828	1828	0
667	20241211	091500	2046720	1828	1828	1828	1828	0
668	20241211	091400	2046720	1828	1828	1828	1828	0
669	20241211	091300	2046720	1828	1828	1828	1828	0
670	20241211	091200	2046720	1828	1828	1828	1828	0
671	20241211	091100	2046720	1828	1828	1828	1828	0
672	20241211	091000	2046720	1828	1842	1842	1828	826
673	20241211	090900	528579	1841	1841	1841	1841	0
674	20241211	090800	528579	1841	1841	1841	1841	0
675	20241211	090700	528579	1841	1841	1841	1841	49
676	20241211	090600	438370	1841	1841	1841	1841	0
677	20241211	090500	438370	1841	1841	1841	1841	0
678	20241211	090400	438370	1841	1841	1841	1841	0
679	20241211	090300	438370	1841	1841	1841	1841	0
680	20241211	090200	438370	1841	1841	1841	1841	0
681	20241211	090100	438370	1841	1841	1841	1841	1
682	20241211	090000	436529	1838	1842	1842	1838	237