KissMeData/263770/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	210200	23888252	1880	1880	1880	1880	315
3	20241204	210100	23888252	1880	1880	1880	1880	0
4	20241204	210000	23888252	1880	1880	1880	1880	0
5	20241204	205900	23888252	1880	1880	1880	1880	0
6	20241204	205800	23888252	1880	1880	1880	1880	0
7	20241204	205700	23888252	1880	1880	1880	1880	0
8	20241204	205600	23888252	1880	1880	1880	1880	0
9	20241204	205500	23888252	1880	1880	1880	1880	0
10	20241204	205400	23888252	1880	1880	1880	1880	0
11	20241204	205300	23888252	1880	1880	1880	1880	0
12	20241204	205200	23888252	1880	1880	1880	1880	0
13	20241204	205100	23888252	1880	1880	1880	1880	0
14	20241204	205000	23888252	1880	1880	1880	1880	0
15	20241204	204900	23888252	1880	1880	1880	1880	0
16	20241204	204800	23888252	1880	1880	1880	1880	0
17	20241204	204700	23888252	1880	1880	1880	1880	0
18	20241204	204600	23888252	1880	1880	1880	1880	0
19	20241204	204500	23888252	1880	1880	1880	1880	0
20	20241204	204400	23888252	1880	1880	1880	1880	0
21	20241204	204300	23888252	1880	1880	1880	1880	0
22	20241204	204200	23888252	1880	1880	1880	1880	0
23	20241204	204100	23888252	1880	1880	1880	1880	0
24	20241204	204000	23888252	1880	1880	1880	1880	0
25	20241204	203900	23888252	1880	1880	1880	1880	0
26	20241204	203800	23888252	1880	1880	1880	1880	0
27	20241204	203700	23888252	1880	1880	1880	1880	0
28	20241204	203600	23888252	1880	1880	1880	1880	0
29	20241204	203500	23888252	1880	1880	1880	1880	0
30	20241204	203400	23888252	1880	1880	1880	1880	0
31	20241204	203300	23888252	1880	1880	1880	1880	0
32	20241204	203200	23888252	1880	1880	1880	1880	315
33	20241204	203100	23888252	1880	1880	1880	1880	0
34	20241204	203000	23888252	1880	1880	1880	1880	0
35	20241204	202900	23888252	1880	1880	1880	1880	0
36	20241204	202800	23888252	1880	1880	1880	1880	0
37	20241204	202700	23888252	1880	1880	1880	1880	0
38	20241204	202600	23888252	1880	1880	1880	1880	0
39	20241204	202500	23888252	1880	1880	1880	1880	0
40	20241204	202400	23888252	1880	1880	1880	1880	0
41	20241204	202300	23888252	1880	1880	1880	1880	0
42	20241204	202200	23888252	1880	1880	1880	1880	0
43	20241204	202100	23888252	1880	1880	1880	1880	0
44	20241204	202000	23888252	1880	1880	1880	1880	0
45	20241204	201900	23888252	1880	1880	1880	1880	0
46	20241204	201800	23888252	1880	1880	1880	1880	0
47	20241204	201700	23888252	1880	1880	1880	1880	0
48	20241204	201600	23888252	1880	1880	1880	1880	0
49	20241204	201500	23888252	1880	1880	1880	1880	0
50	20241204	201400	23888252	1880	1880	1880	1880	0
51	20241204	201300	23888252	1880	1880	1880	1880	0
52	20241204	201200	23888252	1880	1880	1880	1880	0
53	20241204	201100	23888252	1880	1880	1880	1880	0
54	20241204	201000	23888252	1880	1880	1880	1880	0
55	20241204	200900	23888252	1880	1880	1880	1880	0
56	20241204	200800	23888252	1880	1880	1880	1880	0
57	20241204	200700	23888252	1880	1880	1880	1880	0
58	20241204	200600	23888252	1880	1880	1880	1880	0
59	20241204	200500	23888252	1880	1880	1880	1880	0
60	20241204	200400	23888252	1880	1880	1880	1880	0
61	20241204	200300	23888252	1880	1880	1880	1880	0
62	20241204	200200	23888252	1880	1880	1880	1880	315
63	20241204	200100	23888252	1880	1880	1880	1880	0
64	20241204	200000	23888252	1880	1880	1880	1880	0
65	20241204	195900	23888252	1880	1880	1880	1880	0
66	20241204	195800	23888252	1880	1880	1880	1880	0
67	20241204	195700	23888252	1880	1880	1880	1880	0
68	20241204	195600	23888252	1880	1880	1880	1880	0
69	20241204	195500	23888252	1880	1880	1880	1880	0
70	20241204	195400	23888252	1880	1880	1880	1880	0
71	20241204	195300	23888252	1880	1880	1880	1880	0
72	20241204	195200	23888252	1880	1880	1880	1880	0
73	20241204	195100	23888252	1880	1880	1880	1880	0
74	20241204	195000	23888252	1880	1880	1880	1880	0
75	20241204	194900	23888252	1880	1880	1880	1880	0
76	20241204	194800	23888252	1880	1880	1880	1880	0
77	20241204	194700	23888252	1880	1880	1880	1880	0
78	20241204	194600	23888252	1880	1880	1880	1880	0
79	20241204	194500	23888252	1880	1880	1880	1880	0
80	20241204	194400	23888252	1880	1880	1880	1880	0
81	20241204	194300	23888252	1880	1880	1880	1880	0
82	20241204	194200	23888252	1880	1880	1880	1880	0
83	20241204	194100	23888252	1880	1880	1880	1880	0
84	20241204	194000	23888252	1880	1880	1880	1880	0
85	20241204	193900	23888252	1880	1880	1880	1880	0
86	20241204	193800	23888252	1880	1880	1880	1880	0
87	20241204	193700	23888252	1880	1880	1880	1880	0
88	20241204	193600	23888252	1880	1880	1880	1880	0
89	20241204	193500	23888252	1880	1880	1880	1880	0
90	20241204	193400	23888252	1880	1880	1880	1880	0
91	20241204	193300	23888252	1880	1880	1880	1880	0
92	20241204	193200	23888252	1880	1880	1880	1880	315
93	20241204	193100	23888252	1880	1880	1880	1880	0
94	20241204	193000	23888252	1880	1880	1880	1880	0
95	20241204	192900	23888252	1880	1880	1880	1880	0
96	20241204	192800	23888252	1880	1880	1880	1880	0
97	20241204	192700	23888252	1880	1880	1880	1880	0
98	20241204	192600	23888252	1880	1880	1880	1880	0
99	20241204	192500	23888252	1880	1880	1880	1880	0
100	20241204	192400	23888252	1880	1880	1880	1880	0
101	20241204	192300	23888252	1880	1880	1880	1880	0
102	20241204	192200	23888252	1880	1880	1880	1880	0
103	20241204	192100	23888252	1880	1880	1880	1880	0
104	20241204	192000	23888252	1880	1880	1880	1880	0
105	20241204	191900	23888252	1880	1880	1880	1880	0
106	20241204	191800	23888252	1880	1880	1880	1880	0
107	20241204	191700	23888252	1880	1880	1880	1880	0
108	20241204	191600	23888252	1880	1880	1880	1880	0
109	20241204	191500	23888252	1880	1880	1880	1880	0
110	20241204	191400	23888252	1880	1880	1880	1880	0
111	20241204	191300	23888252	1880	1880	1880	1880	0
112	20241204	191200	23888252	1880	1880	1880	1880	0
113	20241204	191100	23888252	1880	1880	1880	1880	0
114	20241204	191000	23888252	1880	1880	1880	1880	0
115	20241204	190900	23888252	1880	1880	1880	1880	0
116	20241204	190800	23888252	1880	1880	1880	1880	0
117	20241204	190700	23888252	1880	1880	1880	1880	0
118	20241204	190600	23888252	1880	1880	1880	1880	0
119	20241204	190500	23888252	1880	1880	1880	1880	0
120	20241204	190400	23888252	1880	1880	1880	1880	0
121	20241204	190300	23888252	1880	1880	1880	1880	0
122	20241204	190200	23888252	1880	1880	1880	1880	315
123	20241204	190100	23888252	1880	1880	1880	1880	0
124	20241204	190000	23888252	1880	1880	1880	1880	0
125	20241204	185900	23888252	1880	1880	1880	1880	0
126	20241204	185800	23888252	1880	1880	1880	1880	0
127	20241204	185700	23888252	1880	1880	1880	1880	0
128	20241204	185600	23888252	1880	1880	1880	1880	0
129	20241204	185500	23888252	1880	1880	1880	1880	0
130	20241204	185400	23888252	1880	1880	1880	1880	0
131	20241204	185300	23888252	1880	1880	1880	1880	0
132	20241204	185200	23888252	1880	1880	1880	1880	0
133	20241204	185100	23888252	1880	1880	1880	1880	0
134	20241204	185000	23888252	1880	1880	1880	1880	0
135	20241204	184900	23888252	1880	1880	1880	1880	0
136	20241204	184800	23888252	1880	1880	1880	1880	0
137	20241204	184700	23888252	1880	1880	1880	1880	0
138	20241204	184600	23888252	1880	1880	1880	1880	0
139	20241204	184500	23888252	1880	1880	1880	1880	0
140	20241204	184400	23888252	1880	1880	1880	1880	0
141	20241204	184300	23888252	1880	1880	1880	1880	0
142	20241204	184200	23888252	1880	1880	1880	1880	0
143	20241204	184100	23888252	1880	1880	1880	1880	0
144	20241204	184000	23888252	1880	1880	1880	1880	0
145	20241204	183900	23888252	1880	1880	1880	1880	0
146	20241204	183800	23888252	1880	1880	1880	1880	0
147	20241204	183700	23888252	1880	1880	1880	1880	0
148	20241204	183600	23888252	1880	1880	1880	1880	0
149	20241204	183500	23888252	1880	1880	1880	1880	0
150	20241204	183400	23888252	1880	1880	1880	1880	0
151	20241204	183300	23888252	1880	1880	1880	1880	0
152	20241204	183200	23888252	1880	1880	1880	1880	315
153	20241204	183100	23888252	1880	1880	1880	1880	0
154	20241204	183000	23888252	1880	1880	1880	1880	0
155	20241204	182900	23888252	1880	1880	1880	1880	0
156	20241204	182800	23888252	1880	1880	1880	1880	0
157	20241204	182700	23888252	1880	1880	1880	1880	0
158	20241204	182600	23888252	1880	1880	1880	1880	0
159	20241204	182500	23888252	1880	1880	1880	1880	0
160	20241204	182400	23888252	1880	1880	1880	1880	0
161	20241204	182300	23888252	1880	1880	1880	1880	0
162	20241204	182200	23888252	1880	1880	1880	1880	0
163	20241204	182100	23888252	1880	1880	1880	1880	0
164	20241204	182000	23888252	1880	1880	1880	1880	0
165	20241204	181900	23888252	1880	1880	1880	1880	0
166	20241204	181800	23888252	1880	1880	1880	1880	0
167	20241204	181700	23888252	1880	1880	1880	1880	0
168	20241204	181600	23888252	1880	1880	1880	1880	0
169	20241204	181500	23888252	1880	1880	1880	1880	0
170	20241204	181400	23888252	1880	1880	1880	1880	0
171	20241204	181300	23888252	1880	1880	1880	1880	0
172	20241204	181200	23888252	1880	1880	1880	1880	0
173	20241204	181100	23888252	1880	1880	1880	1880	0
174	20241204	181000	23888252	1880	1880	1880	1880	0
175	20241204	180900	23888252	1880	1880	1880	1880	0
176	20241204	180800	23888252	1880	1880	1880	1880	0
177	20241204	180700	23888252	1880	1880	1880	1880	0
178	20241204	180600	23888252	1880	1880	1880	1880	0
179	20241204	180500	23888252	1880	1880	1880	1880	0
180	20241204	180400	23888252	1880	1880	1880	1880	0
181	20241204	180300	23888252	1880	1880	1880	1880	0
182	20241204	180200	23888252	1880	1880	1880	1880	315
183	20241204	180100	23888252	1880	1880	1880	1880	0
184	20241204	180000	23888252	1880	1880	1880	1880	0
185	20241204	175900	23888252	1880	1880	1880	1880	0
186	20241204	175800	23888252	1880	1880	1880	1880	0
187	20241204	175700	23888252	1880	1880	1880	1880	0
188	20241204	175600	23888252	1880	1880	1880	1880	0
189	20241204	175500	23888252	1880	1880	1880	1880	0
190	20241204	175400	23888252	1880	1880	1880	1880	0
191	20241204	175300	23888252	1880	1880	1880	1880	0
192	20241204	175200	23888252	1880	1880	1880	1880	0
193	20241204	175100	23888252	1880	1880	1880	1880	0
194	20241204	175000	23888252	1880	1880	1880	1880	0
195	20241204	174900	23888252	1880	1880	1880	1880	0
196	20241204	174800	23888252	1880	1880	1880	1880	0
197	20241204	174700	23888252	1880	1880	1880	1880	0
198	20241204	174600	23888252	1880	1880	1880	1880	0
199	20241204	174500	23888252	1880	1880	1880	1880	0
200	20241204	174400	23888252	1880	1880	1880	1880	0
201	20241204	174300	23888252	1880	1880	1880	1880	0
202	20241204	174200	23888252	1880	1880	1880	1880	0
203	20241204	174100	23888252	1880	1880	1880	1880	0
204	20241204	174000	23888252	1880	1880	1880	1880	0
205	20241204	173900	23888252	1880	1880	1880	1880	0
206	20241204	173800	23888252	1880	1880	1880	1880	0
207	20241204	173700	23888252	1880	1880	1880	1880	0
208	20241204	173600	23888252	1880	1880	1880	1880	0
209	20241204	173500	23888252	1880	1880	1880	1880	0
210	20241204	173400	23888252	1880	1880	1880	1880	0
211	20241204	173300	23888252	1880	1880	1880	1880	0
212	20241204	173200	23888252	1880	1880	1880	1880	315
213	20241204	173100	23888252	1880	1880	1880	1880	0
214	20241204	173000	23888252	1880	1880	1880	1880	0
215	20241204	172900	23888252	1880	1880	1880	1880	0
216	20241204	172800	23888252	1880	1880	1880	1880	0
217	20241204	172700	23888252	1880	1880	1880	1880	0
218	20241204	172600	23888252	1880	1880	1880	1880	0
219	20241204	172500	23888252	1880	1880	1880	1880	0
220	20241204	172400	23888252	1880	1880	1880	1880	0
221	20241204	172300	23888252	1880	1880	1880	1880	0
222	20241204	172200	23888252	1880	1880	1880	1880	0
223	20241204	172100	23888252	1880	1880	1880	1880	0
224	20241204	172000	23888252	1880	1880	1880	1880	0
225	20241204	171900	23888252	1880	1880	1880	1880	0
226	20241204	171800	23888252	1880	1880	1880	1880	0
227	20241204	171700	23888252	1880	1880	1880	1880	0
228	20241204	171600	23888252	1880	1880	1880	1880	0
229	20241204	171500	23888252	1880	1880	1880	1880	0
230	20241204	171400	23888252	1880	1880	1880	1880	0
231	20241204	171300	23888252	1880	1880	1880	1880	0
232	20241204	171200	23888252	1880	1880	1880	1880	0
233	20241204	171100	23888252	1880	1880	1880	1880	0
234	20241204	171000	23888252	1880	1880	1880	1880	0
235	20241204	170900	23888252	1880	1880	1880	1880	0
236	20241204	170800	23888252	1880	1880	1880	1880	0
237	20241204	170700	23888252	1880	1880	1880	1880	0
238	20241204	170600	23888252	1880	1880	1880	1880	0
239	20241204	170500	23888252	1880	1880	1880	1880	0
240	20241204	170400	23888252	1880	1880	1880	1880	0
241	20241204	170300	23888252	1880	1880	1880	1880	0
242	20241204	170200	23888252	1880	1880	1880	1880	315
243	20241204	170100	23888252	1880	1880	1880	1880	0
244	20241204	170000	23888252	1880	1880	1880	1880	0
245	20241204	165900	23888252	1880	1880	1880	1880	0
246	20241204	165800	23888252	1880	1880	1880	1880	0
247	20241204	165700	23888252	1880	1880	1880	1880	0
248	20241204	165600	23888252	1880	1880	1880	1880	0
249	20241204	165500	23888252	1880	1880	1880	1880	0
250	20241204	165400	23888252	1880	1880	1880	1880	0
251	20241204	165300	23888252	1880	1880	1880	1880	0
252	20241204	165200	23888252	1880	1880	1880	1880	0
253	20241204	165100	23888252	1880	1880	1880	1880	0
254	20241204	165000	23888252	1880	1880	1880	1880	0
255	20241204	164900	23888252	1880	1880	1880	1880	0
256	20241204	164800	23888252	1880	1880	1880	1880	0
257	20241204	164700	23888252	1880	1880	1880	1880	0
258	20241204	164600	23888252	1880	1880	1880	1880	0
259	20241204	164500	23888252	1880	1880	1880	1880	0
260	20241204	164400	23888252	1880	1880	1880	1880	0
261	20241204	164300	23888252	1880	1880	1880	1880	0
262	20241204	164200	23888252	1880	1880	1880	1880	0
263	20241204	164100	23888252	1880	1880	1880	1880	0
264	20241204	164000	23888252	1880	1880	1880	1880	0
265	20241204	163900	23888252	1880	1880	1880	1880	0
266	20241204	163800	23888252	1880	1880	1880	1880	0
267	20241204	163700	23888252	1880	1880	1880	1880	0
268	20241204	163600	23888252	1880	1880	1880	1880	0
269	20241204	163500	23888252	1880	1880	1880	1880	0
270	20241204	163400	23888252	1880	1880	1880	1880	0
271	20241204	163300	23888252	1880	1880	1880	1880	0
272	20241204	163200	23888252	1880	1880	1880	1880	315
273	20241204	163100	23888252	1880	1880	1880	1880	0
274	20241204	163000	23888252	1880	1880	1880	1880	0
275	20241204	162900	23888252	1880	1880	1880	1880	0
276	20241204	162800	23888252	1880	1880	1880	1880	0
277	20241204	162700	23888252	1880	1880	1880	1880	0
278	20241204	162600	23888252	1880	1880	1880	1880	0
279	20241204	162500	23888252	1880	1880	1880	1880	0
280	20241204	162400	23888252	1880	1880	1880	1880	0
281	20241204	162300	23888252	1880	1880	1880	1880	0
282	20241204	162200	23888252	1880	1880	1880	1880	0
283	20241204	162100	23888252	1880	1880	1880	1880	0
284	20241204	162000	23888252	1880	1880	1880	1880	0
285	20241204	161900	23888252	1880	1880	1880	1880	0
286	20241204	161800	23888252	1880	1880	1880	1880	0
287	20241204	161700	23888252	1880	1880	1880	1880	0
288	20241204	161600	23888252	1880	1880	1880	1880	0
289	20241204	161500	23888252	1880	1880	1880	1880	0
290	20241204	161400	23888252	1880	1880	1880	1880	0
291	20241204	161300	23888252	1880	1880	1880	1880	0
292	20241204	161200	23888252	1880	1880	1880	1880	0
293	20241204	161100	23888252	1880	1880	1880	1880	0
294	20241204	161000	23888252	1880	1880	1880	1880	0
295	20241204	160900	23888252	1880	1880	1880	1880	0
296	20241204	160800	23888252	1880	1880	1880	1880	0
297	20241204	160700	23888252	1880	1880	1880	1880	0
298	20241204	160600	23888252	1880	1880	1880	1880	0
299	20241204	160500	23888252	1880	1880	1880	1880	0
300	20241204	160400	23888252	1880	1880	1880	1880	0
301	20241204	160300	23888252	1880	1880	1880	1880	0
302	20241204	160200	23888252	1880	1880	1880	1880	315
303	20241204	160100	23888252	1880	1880	1880	1880	0
304	20241204	160000	23888252	1880	1880	1880	1880	0
305	20241204	155900	23888252	1880	1880	1880	1880	0
306	20241204	155800	23888252	1880	1880	1880	1880	0
307	20241204	155700	23888252	1880	1880	1880	1880	0
308	20241204	155600	23888252	1880	1880	1880	1880	0
309	20241204	155500	23888252	1880	1880	1880	1880	0
310	20241204	155400	23888252	1880	1880	1880	1880	0
311	20241204	155300	23888252	1880	1880	1880	1880	0
312	20241204	155200	23888252	1880	1880	1880	1880	0
313	20241204	155100	23888252	1880	1880	1880	1880	0
314	20241204	155000	23888252	1880	1880	1880	1880	0
315	20241204	154900	23888252	1880	1880	1880	1880	0
316	20241204	154800	23888252	1880	1880	1880	1880	0
317	20241204	154700	23888252	1880	1880	1880	1880	0
318	20241204	154600	23888252	1880	1880	1880	1880	0
319	20241204	154500	23888252	1880	1880	1880	1880	0
320	20241204	154400	23888252	1880	1880	1880	1880	0
321	20241204	154300	23888252	1880	1880	1880	1880	0
322	20241204	154200	23888252	1880	1880	1880	1880	0
323	20241204	154100	23888252	1880	1880	1880	1880	0
324	20241204	154000	23888252	1880	1880	1880	1880	0
325	20241204	153900	23888252	1880	1880	1880	1880	0
326	20241204	153800	23888252	1880	1880	1880	1880	0
327	20241204	153700	23888252	1880	1880	1880	1880	0
328	20241204	153600	23888252	1880	1880	1880	1880	0
329	20241204	153500	23888252	1880	1880	1880	1880	0
330	20241204	153400	23888252	1880	1880	1880	1880	0
331	20241204	153300	23888252	1880	1880	1880	1880	0
332	20241204	153200	23888252	1880	1880	1880	1880	315
333	20241204	153100	23888252	1880	1880	1880	1880	0
334	20241204	153000	23888252	1880	1880	1880	1880	315
335	20241204	152900	23296052	1883	1883	1883	1883	0
336	20241204	152800	23296052	1883	1883	1883	1883	0
337	20241204	152700	23296052	1883	1883	1883	1883	0
338	20241204	152600	23296052	1883	1883	1883	1883	0
339	20241204	152500	23296052	1883	1883	1883	1883	0
340	20241204	152400	23296052	1883	1883	1883	1883	0
341	20241204	152300	23296052	1883	1883	1883	1883	0
342	20241204	152200	23296052	1883	1883	1883	1883	0
343	20241204	152100	23296052	1883	1883	1883	1883	0
344	20241204	152000	23296052	1883	1883	1883	1883	0
345	20241204	151900	23296052	1883	1883	1883	1883	0
346	20241204	151800	23296052	1883	1883	1883	1883	0
347	20241204	151700	23296052	1883	1883	1883	1883	48
348	20241204	151600	23205668	1883	1883	1883	1883	0
349	20241204	151500	23205668	1883	1883	1883	1883	0
350	20241204	151400	23205668	1883	1883	1883	1883	0
351	20241204	151300	23205668	1883	1883	1883	1883	0
352	20241204	151200	23205668	1883	1883	1883	1883	0
353	20241204	151100	23205668	1883	1883	1883	1883	0
354	20241204	151000	23205668	1883	1883	1883	1883	0
355	20241204	150900	23205668	1883	1883	1883	1883	0
356	20241204	150800	23205668	1883	1883	1883	1883	1
357	20241204	150700	23203785	1884	1884	1884	1884	0
358	20241204	150600	23203785	1884	1884	1884	1884	0
359	20241204	150500	23203785	1884	1884	1884	1884	0
360	20241204	150400	23203785	1884	1884	1884	1884	2
361	20241204	150300	23200017	1873	1873	1873	1873	1
362	20241204	150200	23198144	1884	1884	1884	1884	0
363	20241204	150100	23198144	1884	1884	1884	1884	0
364	20241204	150000	23198144	1884	1884	1884	1884	0
365	20241204	145900	23198144	1884	1884	1884	1884	0
366	20241204	145800	23198144	1884	1884	1884	1884	0
367	20241204	145700	23198144	1884	1884	1884	1884	0
368	20241204	145600	23198144	1884	1884	1884	1884	0
369	20241204	145500	23198144	1884	1884	1884	1884	0
370	20241204	145400	23198144	1884	1884	1884	1884	0
371	20241204	145300	23198144	1884	1884	1884	1884	0
372	20241204	145200	23198144	1884	1884	1884	1884	9
373	20241204	145100	23181188	1884	1884	1884	1884	7
374	20241204	145000	23168000	1884	1884	1884	1884	69
375	20241204	144900	23038004	1884	1884	1884	1884	0
376	20241204	144800	23038004	1884	1884	1884	1884	0
377	20241204	144700	23038004	1884	1884	1884	1884	0
378	20241204	144600	23038004	1884	1884	1884	1884	0
379	20241204	144500	23038004	1884	1884	1884	1884	0
380	20241204	144400	23038004	1884	1884	1884	1884	3
381	20241204	144300	23032352	1884	1884	1884	1884	0
382	20241204	144200	23032352	1884	1884	1884	1884	0
383	20241204	144100	23032352	1884	1884	1884	1884	7
384	20241204	144000	23019164	1884	1884	1884	1884	0
385	20241204	143900	23019164	1884	1884	1884	1884	0
386	20241204	143800	23019164	1884	1884	1884	1884	0
387	20241204	143700	23019164	1884	1884	1884	1884	0
388	20241204	143600	23019164	1884	1884	1884	1884	0
389	20241204	143500	23019164	1884	1884	1884	1884	0
390	20241204	143400	23019164	1884	1884	1884	1884	5
391	20241204	143300	23009744	1883	1883	1883	1883	69
392	20241204	143200	22879817	1885	1885	1885	1885	0
393	20241204	143100	22879817	1885	1885	1885	1885	0
394	20241204	143000	22879817	1885	1885	1885	1885	0
395	20241204	142900	22879817	1885	1885	1885	1885	0
396	20241204	142800	22879817	1885	1885	1885	1885	0
397	20241204	142700	22879817	1885	1885	1885	1885	0
398	20241204	142600	22879817	1885	1885	1885	1885	0
399	20241204	142500	22879817	1885	1885	1885	1885	0
400	20241204	142400	22879817	1885	1885	1885	1885	0
401	20241204	142300	22879817	1885	1885	1885	1885	0
402	20241204	142200	22879817	1885	1885	1885	1885	0
403	20241204	142100	22879817	1885	1885	1885	1885	0
404	20241204	142000	22879817	1885	1885	1885	1885	0
405	20241204	141900	22879817	1885	1885	1885	1885	0
406	20241204	141800	22879817	1885	1885	1885	1885	1
407	20241204	141700	22877932	1866	1872	1872	1862	2957
408	20241204	141600	17358167	1887	1886	1887	1886	69
409	20241204	141500	17228022	1886	1886	1886	1886	0
410	20241204	141400	17228022	1886	1886	1886	1886	11
411	20241204	141300	17207276	1873	1874	1874	1873	500
412	20241204	141200	16270698	1888	1888	1888	1888	0
413	20241204	141100	16270698	1888	1888	1888	1888	0
414	20241204	141000	16270698	1888	1888	1888	1888	0
415	20241204	140900	16270698	1888	1888	1888	1888	0
416	20241204	140800	16270698	1888	1888	1888	1888	0
417	20241204	140700	16270698	1888	1888	1888	1888	0
418	20241204	140600	16270698	1888	1888	1888	1888	0
419	20241204	140500	16270698	1888	1888	1888	1888	0
420	20241204	140400	16270698	1888	1888	1888	1888	0
421	20241204	140300	16270698	1888	1888	1888	1888	0
422	20241204	140200	16270698	1888	1888	1888	1888	0
423	20241204	140100	16270698	1888	1888	1888	1888	0
424	20241204	140000	16270698	1888	1888	1888	1888	0
425	20241204	135900	16270698	1888	1888	1888	1888	76
426	20241204	135800	16127210	1888	1888	1888	1888	0
427	20241204	135700	16127210	1888	1888	1888	1888	0
428	20241204	135600	16127210	1888	1888	1888	1888	0
429	20241204	135500	16127210	1888	1888	1888	1888	0
430	20241204	135400	16127210	1888	1888	1888	1888	3
431	20241204	135300	16121546	1888	1888	1888	1888	0
432	20241204	135200	16121546	1888	1888	1888	1888	0
433	20241204	135100	16121546	1888	1888	1888	1888	0
434	20241204	135000	16121546	1888	1888	1888	1888	0
435	20241204	134900	16121546	1888	1888	1888	1888	0
436	20241204	134800	16121546	1888	1888	1888	1888	0
437	20241204	134700	16121546	1888	1888	1888	1888	0
438	20241204	134600	16121546	1888	1888	1888	1888	0
439	20241204	134500	16121546	1888	1888	1888	1888	0
440	20241204	134400	16121546	1888	1888	1888	1888	0
441	20241204	134300	16121546	1888	1888	1888	1888	0
442	20241204	134200	16121546	1888	1887	1888	1887	70
443	20241204	134100	15989397	1888	1888	1888	1888	0
444	20241204	134000	15989397	1888	1888	1888	1888	0
445	20241204	133900	15989397	1888	1888	1888	1888	0
446	20241204	133800	15989397	1888	1888	1888	1888	0
447	20241204	133700	15989397	1888	1888	1888	1888	0
448	20241204	133600	15989397	1888	1888	1888	1888	0
449	20241204	133500	15989397	1888	1888	1888	1888	0
450	20241204	133400	15989397	1888	1888	1888	1888	0
451	20241204	133300	15989397	1888	1888	1888	1888	0
452	20241204	133200	15989397	1888	1888	1888	1888	0
453	20241204	133100	15989397	1888	1888	1888	1888	0
454	20241204	133000	15989397	1888	1888	1888	1888	0
455	20241204	132900	15989397	1888	1888	1888	1888	0
456	20241204	132800	15989397	1888	1888	1888	1888	0
457	20241204	132700	15989397	1888	1888	1888	1888	0
458	20241204	132600	15989397	1888	1888	1888	1888	10
459	20241204	132500	15970517	1888	1888	1888	1888	77
460	20241204	132400	15825141	1888	1888	1888	1888	0
461	20241204	132300	15825141	1888	1888	1888	1888	0
462	20241204	132200	15825141	1888	1888	1888	1888	0
463	20241204	132100	15825141	1888	1888	1888	1888	0
464	20241204	132000	15825141	1888	1888	1888	1888	0
465	20241204	131900	15825141	1888	1888	1888	1888	0
466	20241204	131800	15825141	1888	1888	1888	1888	0
467	20241204	131700	15825141	1888	1888	1888	1888	0
468	20241204	131600	15825141	1888	1888	1888	1888	0
469	20241204	131500	15825141	1888	1888	1888	1888	0
470	20241204	131400	15825141	1888	1888	1888	1888	0
471	20241204	131300	15825141	1888	1888	1888	1888	0
472	20241204	131200	15825141	1888	1888	1888	1888	0
473	20241204	131100	15825141	1888	1888	1888	1888	0
474	20241204	131000	15825141	1888	1888	1888	1888	0
475	20241204	130900	15825141	1888	1888	1888	1888	4
476	20241204	130800	15817589	1888	1888	1888	1888	70
477	20241204	130700	15685429	1888	1888	1888	1888	0
478	20241204	130600	15685429	1888	1888	1888	1888	0
479	20241204	130500	15685429	1888	1888	1888	1888	0
480	20241204	130400	15685429	1888	1888	1888	1888	0
481	20241204	130300	15685429	1888	1888	1888	1888	0
482	20241204	130200	15685429	1888	1888	1888	1888	0
483	20241204	130100	15685429	1888	1888	1888	1888	0
484	20241204	130000	15685429	1888	1888	1888	1888	0
485	20241204	125900	15685429	1888	1888	1888	1888	0
486	20241204	125800	15685429	1888	1888	1888	1888	0
487	20241204	125700	15685429	1888	1888	1888	1888	0
488	20241204	125600	15685429	1888	1888	1888	1888	0
489	20241204	125500	15685429	1888	1888	1888	1888	0
490	20241204	125400	15685429	1888	1888	1888	1888	0
491	20241204	125300	15685429	1888	1888	1888	1888	0
492	20241204	125200	15685429	1888	1888	1888	1888	0
493	20241204	125100	15685429	1888	1888	1888	1888	70
494	20241204	125000	15553269	1888	1888	1888	1888	0
495	20241204	124900	15553269	1888	1888	1888	1888	0
496	20241204	124800	15553269	1888	1888	1888	1888	0
497	20241204	124700	15553269	1888	1888	1888	1888	0
498	20241204	124600	15553269	1888	1888	1888	1888	0
499	20241204	124500	15553269	1888	1888	1888	1888	0
500	20241204	124400	15553269	1888	1888	1888	1888	0
501	20241204	124300	15553269	1888	1888	1888	1888	0
502	20241204	124200	15553269	1888	1888	1888	1888	0
503	20241204	124100	15553269	1888	1888	1888	1888	0
504	20241204	124000	15553269	1888	1888	1888	1888	0
505	20241204	123900	15553269	1888	1888	1888	1888	0
506	20241204	123800	15553269	1888	1888	1888	1888	0
507	20241204	123700	15553269	1888	1888	1888	1888	0
508	20241204	123600	15553269	1888	1888	1888	1888	0
509	20241204	123500	15553269	1888	1888	1888	1888	0
510	20241204	123400	15553269	1888	1888	1888	1888	70
511	20241204	123300	15421109	1888	1888	1888	1888	0
512	20241204	123200	15421109	1888	1888	1888	1888	0
513	20241204	123100	15421109	1888	1888	1888	1888	10
514	20241204	123000	15402229	1888	1888	1888	1888	0
515	20241204	122900	15402229	1888	1888	1888	1888	0
516	20241204	122800	15402229	1888	1888	1888	1888	0
517	20241204	122700	15402229	1888	1888	1888	1888	0
518	20241204	122600	15402229	1888	1888	1888	1888	0
519	20241204	122500	15402229	1888	1888	1888	1888	0
520	20241204	122400	15402229	1888	1888	1888	1888	0
521	20241204	122300	15402229	1888	1888	1888	1888	0
522	20241204	122200	15402229	1888	1888	1888	1888	0
523	20241204	122100	15402229	1888	1888	1888	1888	5
524	20241204	122000	15392789	1888	1888	1888	1888	0
525	20241204	121900	15392789	1888	1888	1888	1888	0
526	20241204	121800	15392789	1888	1888	1888	1888	0
527	20241204	121700	15392789	1888	1888	1888	1888	70
528	20241204	121600	15260629	1888	1888	1888	1888	0
529	20241204	121500	15260629	1888	1888	1888	1888	0
530	20241204	121400	15260629	1888	1888	1888	1888	0
531	20241204	121300	15260629	1888	1888	1888	1888	0
532	20241204	121200	15260629	1888	1888	1888	1888	0
533	20241204	121100	15260629	1888	1888	1888	1888	48
534	20241204	121000	15170005	1888	1888	1888	1888	0
535	20241204	120900	15170005	1888	1888	1888	1888	2
536	20241204	120800	15166229	1863	1888	1888	1863	349
537	20241204	120700	14514817	1861	1861	1861	1861	0
538	20241204	120600	14514817	1861	1875	1875	1861	478
539	20241204	120500	13621345	1889	1889	1889	1889	0
540	20241204	120400	13621345	1889	1889	1889	1889	0
541	20241204	120300	13621345	1889	1889	1889	1889	0
542	20241204	120200	13621345	1889	1889	1889	1889	0
543	20241204	120100	13621345	1889	1889	1889	1889	0
544	20241204	120000	13621345	1889	1889	1889	1889	70
545	20241204	115900	13489115	1889	1889	1889	1889	0
546	20241204	115800	13489115	1889	1889	1889	1889	0
547	20241204	115700	13489115	1889	1889	1889	1889	0
548	20241204	115600	13489115	1889	1889	1889	1889	0
549	20241204	115500	13489115	1889	1889	1889	1889	0
550	20241204	115400	13489115	1889	1889	1889	1889	0
551	20241204	115300	13489115	1889	1889	1889	1889	0
552	20241204	115200	13489115	1889	1889	1889	1889	0
553	20241204	115100	13489115	1889	1889	1889	1889	0
554	20241204	115000	13489115	1889	1889	1889	1889	0
555	20241204	114900	13489115	1889	1889	1889	1889	0
556	20241204	114800	13489115	1889	1889	1889	1889	0
557	20241204	114700	13489115	1889	1889	1889	1889	0
558	20241204	114600	13489115	1889	1889	1889	1889	0
559	20241204	114500	13489115	1889	1889	1889	1889	0
560	20241204	114400	13489115	1889	1889	1889	1889	0
561	20241204	114300	13489115	1889	1889	1889	1889	70
562	20241204	114200	13356885	1890	1890	1890	1890	0
563	20241204	114100	13356885	1890	1890	1890	1890	0
564	20241204	114000	13356885	1890	1890	1890	1890	0
565	20241204	113900	13356885	1890	1890	1890	1890	0
566	20241204	113800	13356885	1890	1890	1890	1890	0
567	20241204	113700	13356885	1890	1890	1890	1890	0
568	20241204	113600	13356885	1890	1890	1890	1890	0
569	20241204	113500	13356885	1890	1890	1890	1890	0
570	20241204	113400	13356885	1890	1890	1890	1890	0
571	20241204	113300	13356885	1890	1890	1890	1890	0
572	20241204	113200	13356885	1890	1890	1890	1890	0
573	20241204	113100	13356885	1890	1890	1890	1890	0
574	20241204	113000	13356885	1890	1890	1890	1890	0
575	20241204	112900	13356885	1890	1890	1890	1890	0
576	20241204	112800	13356885	1890	1890	1890	1890	0
577	20241204	112700	13356885	1890	1890	1890	1890	0
578	20241204	112600	13356885	1890	1890	1890	1890	70
579	20241204	112500	13224585	1890	1890	1890	1890	0
580	20241204	112400	13224585	1890	1890	1890	1890	0
581	20241204	112300	13224585	1890	1890	1890	1890	0
582	20241204	112200	13224585	1890	1890	1890	1890	0
583	20241204	112100	13224585	1890	1890	1890	1890	0
584	20241204	112000	13224585	1890	1890	1890	1890	0
585	20241204	111900	13224585	1890	1890	1890	1890	0
586	20241204	111800	13224585	1890	1890	1890	1890	0
587	20241204	111700	13224585	1890	1890	1890	1890	0
588	20241204	111600	13224585	1890	1890	1890	1890	0
589	20241204	111500	13224585	1890	1890	1890	1890	0
590	20241204	111400	13224585	1890	1890	1890	1890	0
591	20241204	111300	13224585	1890	1890	1890	1890	0
592	20241204	111200	13224585	1890	1890	1890	1890	0
593	20241204	111100	13224585	1890	1890	1890	1890	0
594	20241204	111000	13224585	1890	1890	1890	1890	0
595	20241204	110900	13224585	1890	1890	1890	1890	70
596	20241204	110800	13092285	1890	1890	1890	1890	0
597	20241204	110700	13092285	1890	1890	1890	1890	0
598	20241204	110600	13092285	1890	1890	1890	1890	0
599	20241204	110500	13092285	1890	1890	1890	1890	0
600	20241204	110400	13092285	1890	1890	1890	1890	0
601	20241204	110300	13092285	1890	1890	1890	1890	0
602	20241204	110200	13092285	1890	1890	1890	1890	0
603	20241204	110100	13092285	1890	1890	1890	1890	0
604	20241204	110000	13092285	1890	1890	1890	1890	0
605	20241204	105900	13092285	1890	1890	1890	1890	0
606	20241204	105800	13092285	1890	1890	1890	1890	0
607	20241204	105700	13092285	1890	1890	1890	1890	0
608	20241204	105600	13092285	1890	1890	1890	1890	0
609	20241204	105500	13092285	1890	1890	1890	1890	0
610	20241204	105400	13092285	1890	1890	1890	1890	1
611	20241204	105300	13090395	1891	1891	1891	1891	0
612	20241204	105200	13090395	1891	1890	1891	1890	70
613	20241204	105100	12958069	1890	1890	1890	1890	0
614	20241204	105000	12958069	1890	1890	1890	1890	0
615	20241204	104900	12958069	1890	1890	1890	1890	0
616	20241204	104800	12958069	1890	1890	1890	1890	0
617	20241204	104700	12958069	1890	1890	1890	1890	0
618	20241204	104600	12958069	1890	1890	1890	1890	0
619	20241204	104500	12958069	1890	1890	1890	1890	0
620	20241204	104400	12958069	1890	1890	1890	1890	0
621	20241204	104300	12958069	1890	1890	1890	1890	0
622	20241204	104200	12958069	1890	1890	1890	1890	0
623	20241204	104100	12958069	1890	1890	1890	1890	0
624	20241204	104000	12958069	1890	1890	1890	1890	0
625	20241204	103900	12958069	1890	1890	1890	1890	0
626	20241204	103800	12958069	1890	1882	1890	1882	495
627	20241204	103700	12026457	1882	1882	1882	1882	0
628	20241204	103600	12026457	1882	1882	1882	1882	0
629	20241204	103500	12026457	1882	1882	1882	1882	70
630	20241204	103400	11894717	1873	1873	1873	1873	1
631	20241204	103300	11892844	1882	1882	1882	1882	0
632	20241204	103200	11892844	1882	1882	1882	1882	0
633	20241204	103100	11892844	1882	1882	1882	1882	0
634	20241204	103000	11892844	1882	1882	1882	1882	0
635	20241204	102900	11892844	1882	1882	1882	1882	0
636	20241204	102800	11892844	1882	1882	1882	1882	0
637	20241204	102700	11892844	1882	1882	1882	1882	4
638	20241204	102600	11885316	1882	1882	1882	1882	0
639	20241204	102500	11885316	1882	1882	1882	1882	0
640	20241204	102400	11885316	1882	1882	1882	1882	0
641	20241204	102300	11885316	1882	1882	1882	1882	0
642	20241204	102200	11885316	1882	1882	1882	1882	0
643	20241204	102100	11885316	1882	1882	1882	1882	0
644	20241204	102000	11885316	1882	1882	1882	1882	8
645	20241204	101900	11870260	1882	1879	1882	1879	12
646	20241204	101800	11847709	1882	1882	1882	1882	70
647	20241204	101700	11715969	1882	1882	1882	1882	0
648	20241204	101600	11715969	1882	1882	1882	1882	9
649	20241204	101500	11699031	1882	1882	1882	1882	0
650	20241204	101400	11699031	1882	1882	1882	1882	0
651	20241204	101300	11699031	1882	1882	1882	1882	0
652	20241204	101200	11699031	1882	1882	1882	1882	2
653	20241204	101100	11695267	1882	1882	1882	1882	2
654	20241204	101000	11691503	1882	1882	1882	1882	43
655	20241204	100900	11610577	1882	1882	1882	1882	0
656	20241204	100800	11610577	1882	1882	1882	1882	0
657	20241204	100700	11610577	1882	1882	1882	1882	7
658	20241204	100600	11597403	1882	1882	1882	1882	0
659	20241204	100500	11597403	1882	1882	1882	1882	0
660	20241204	100400	11597403	1882	1882	1882	1882	0
661	20241204	100300	11597403	1882	1882	1882	1882	0
662	20241204	100200	11597403	1882	1882	1882	1882	0
663	20241204	100100	11597403	1882	1882	1882	1882	72
664	20241204	100000	11461899	1867	1882	1882	1867	3102
665	20241204	095900	5623965	1882	1882	1882	1882	1
666	20241204	095800	5622083	1890	1890	1890	1890	0
667	20241204	095700	5622083	1890	1890	1890	1890	0
668	20241204	095600	5622083	1890	1890	1890	1890	1
669	20241204	095500	5620193	1885	1885	1885	1885	29
670	20241204	095400	5565528	1890	1890	1890	1890	0
671	20241204	095300	5565528	1890	1889	1890	1889	3
672	20241204	095200	5559860	1889	1870	1889	1866	80
673	20241204	095100	5409656	1889	1870	1889	1870	27
674	20241204	095000	5359057	1870	1885	1885	1870	25
675	20241204	094900	5312062	1889	1889	1889	1889	0
676	20241204	094800	5312062	1889	1877	1889	1866	1220
677	20241204	094700	3028486	1890	1890	1890	1890	0
678	20241204	094600	3028486	1890	1890	1890	1890	0
679	20241204	094500	3028486	1890	1889	1890	1889	4
680	20241204	094400	3020929	1877	1887	1890	1876	159
681	20241204	094300	2721514	1891	1891	1891	1891	0
682	20241204	094200	2721514	1891	1891	1891	1891	0
683	20241204	094100	2721514	1891	1891	1891	1891	0
684	20241204	094000	2721514	1891	1891	1891	1891	0
685	20241204	093900	2721514	1891	1891	1891	1891	0
686	20241204	093800	2721514	1891	1891	1891	1891	0
687	20241204	093700	2721514	1891	1891	1891	1891	0
688	20241204	093600	2721514	1891	1890	1891	1876	12
689	20241204	093500	2698860	1891	1891	1891	1891	2
690	20241204	093400	2695078	1876	1876	1876	1876	89
691	20241204	093300	2528114	1891	1882	1891	1876	502
692	20241204	093200	1584548	1891	1891	1891	1891	0
693	20241204	093100	1584548	1891	1891	1891	1891	0
694	20241204	093000	1584548	1891	1891	1891	1882	32
695	20241204	092900	1524225	1882	1891	1891	1882	6
696	20241204	092800	1512888	1895	1895	1895	1895	0
697	20241204	092700	1512888	1895	1895	1895	1895	0
698	20241204	092600	1512888	1895	1895	1895	1895	0
699	20241204	092500	1512888	1895	1895	1895	1895	0
700	20241204	092400	1512888	1895	1895	1895	1895	2
701	20241204	092300	1509098	1881	1895	1895	1881	48
702	20241204	092200	1418782	1881	1895	1895	1880	116
703	20241204	092100	1200656	1856	1878	1878	1855	547
704	20241204	092000	182198	1898	1898	1898	1898	0
705	20241204	091900	182198	1898	1898	1898	1898	0
706	20241204	091800	182198	1898	1898	1898	1898	0
707	20241204	091700	182198	1898	1898	1898	1898	0
708	20241204	091600	182198	1898	1898	1898	1898	0
709	20241204	091500	182198	1898	1898	1898	1898	0
710	20241204	091400	182198	1898	1898	1898	1898	0
711	20241204	091300	182198	1898	1898	1898	1898	0
712	20241204	091200	182198	1898	1898	1898	1898	0
713	20241204	091100	182198	1898	1898	1898	1898	0
714	20241204	091000	182198	1898	1898	1898	1898	0
715	20241204	090900	182198	1898	1898	1898	1898	0
716	20241204	090800	182198	1898	1898	1898	1898	0
717	20241204	090700	182198	1898	1898	1898	1898	48
718	20241204	090600	91094	1898	1898	1898	1898	0
719	20241204	090500	91094	1898	1898	1898	1898	0
720	20241204	090400	91094	1898	1897	1898	1897	48
721	20241204	090300	0	1898	1898	1898	1898	0
722	20241204	090200	0	1898	1898	1898	1898	0
723	20241204	090100	0	1898	1898	1898	1898	0
724	20241204	090000	0	1898	1898	1898	1898	0