KissMeData/025890/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	191100	72224337	1870	1870	1870	1870	647
3	20241211	191000	72224337	1870	1870	1870	1870	0
4	20241211	190900	72224337	1870	1870	1870	1870	0
5	20241211	190800	72224337	1870	1870	1870	1870	0
6	20241211	190700	72224337	1870	1870	1870	1870	0
7	20241211	190600	72224337	1870	1870	1870	1870	0
8	20241211	190500	72224337	1870	1870	1870	1870	0
9	20241211	190400	72224337	1870	1870	1870	1870	0
10	20241211	190300	72224337	1870	1870	1870	1870	0
11	20241211	190200	72224337	1870	1870	1870	1870	0
12	20241211	190100	72224337	1870	1870	1870	1870	0
13	20241211	190000	72224337	1870	1870	1870	1870	0
14	20241211	185900	72224337	1870	1870	1870	1870	0
15	20241211	185800	72224337	1870	1870	1870	1870	0
16	20241211	185700	72224337	1870	1870	1870	1870	0
17	20241211	185600	72224337	1870	1870	1870	1870	0
18	20241211	185500	72224337	1870	1870	1870	1870	0
19	20241211	185400	72224337	1870	1870	1870	1870	0
20	20241211	185300	72224337	1870	1870	1870	1870	0
21	20241211	185200	72224337	1870	1870	1870	1870	0
22	20241211	185100	72224337	1870	1870	1870	1870	0
23	20241211	185000	72224337	1870	1870	1870	1870	0
24	20241211	184900	72224337	1870	1870	1870	1870	0
25	20241211	184800	72224337	1870	1870	1870	1870	0
26	20241211	184700	72224337	1870	1870	1870	1870	0
27	20241211	184600	72224337	1870	1870	1870	1870	0
28	20241211	184500	72224337	1870	1870	1870	1870	0
29	20241211	184400	72224337	1870	1870	1870	1870	0
30	20241211	184300	72224337	1870	1870	1870	1870	0
31	20241211	184200	72224337	1870	1870	1870	1870	0
32	20241211	184100	72224337	1870	1870	1870	1870	647
33	20241211	184000	72224337	1870	1870	1870	1870	0
34	20241211	183900	72224337	1870	1870	1870	1870	0
35	20241211	183800	72224337	1870	1870	1870	1870	0
36	20241211	183700	72224337	1870	1870	1870	1870	0
37	20241211	183600	72224337	1870	1870	1870	1870	0
38	20241211	183500	72224337	1870	1870	1870	1870	0
39	20241211	183400	72224337	1870	1870	1870	1870	0
40	20241211	183300	72224337	1870	1870	1870	1870	0
41	20241211	183200	72224337	1870	1870	1870	1870	0
42	20241211	183100	72224337	1870	1870	1870	1870	0
43	20241211	183000	72224337	1870	1870	1870	1870	0
44	20241211	182900	72224337	1870	1870	1870	1870	0
45	20241211	182800	72224337	1870	1870	1870	1870	0
46	20241211	182700	72224337	1870	1870	1870	1870	0
47	20241211	182600	72224337	1870	1870	1870	1870	0
48	20241211	182500	72224337	1870	1870	1870	1870	0
49	20241211	182400	72224337	1870	1870	1870	1870	0
50	20241211	182300	72224337	1870	1870	1870	1870	0
51	20241211	182200	72224337	1870	1870	1870	1870	0
52	20241211	182100	72224337	1870	1870	1870	1870	0
53	20241211	182000	72224337	1870	1870	1870	1870	0
54	20241211	181900	72224337	1870	1870	1870	1870	0
55	20241211	181800	72224337	1870	1870	1870	1870	0
56	20241211	181700	72224337	1870	1870	1870	1870	0
57	20241211	181600	72224337	1870	1870	1870	1870	0
58	20241211	181500	72224337	1870	1870	1870	1870	0
59	20241211	181400	72224337	1870	1870	1870	1870	0
60	20241211	181300	72224337	1870	1870	1870	1870	0
61	20241211	181200	72224337	1870	1870	1870	1870	0
62	20241211	181100	72224337	1870	1870	1870	1870	647
63	20241211	181000	72224337	1870	1870	1870	1870	0
64	20241211	180900	72224337	1870	1870	1870	1870	0
65	20241211	180800	72224337	1870	1870	1870	1870	0
66	20241211	180700	72224337	1870	1870	1870	1870	0
67	20241211	180600	72224337	1870	1870	1870	1870	0
68	20241211	180500	72224337	1870	1870	1870	1870	0
69	20241211	180400	72224337	1870	1870	1870	1870	0
70	20241211	180300	72224337	1870	1870	1870	1870	0
71	20241211	180200	72224337	1870	1870	1870	1870	0
72	20241211	180100	72224337	1870	1870	1870	1870	0
73	20241211	180000	72224337	1870	1870	1870	1870	0
74	20241211	175900	72224337	1870	1870	1870	1870	0
75	20241211	175800	72224337	1870	1870	1870	1870	0
76	20241211	175700	72224337	1870	1870	1870	1870	0
77	20241211	175600	72224337	1870	1870	1870	1870	0
78	20241211	175500	72224337	1870	1870	1870	1870	0
79	20241211	175400	72224337	1870	1870	1870	1870	0
80	20241211	175300	72224337	1870	1870	1870	1870	0
81	20241211	175200	72224337	1870	1870	1870	1870	0
82	20241211	175100	72224337	1870	1870	1870	1870	0
83	20241211	175000	72224337	1870	1870	1870	1870	0
84	20241211	174900	72224337	1870	1870	1870	1870	0
85	20241211	174800	72224337	1870	1870	1870	1870	0
86	20241211	174700	72224337	1870	1870	1870	1870	0
87	20241211	174600	72224337	1870	1870	1870	1870	0
88	20241211	174500	72224337	1870	1870	1870	1870	0
89	20241211	174400	72224337	1870	1870	1870	1870	0
90	20241211	174300	72224337	1870	1870	1870	1870	0
91	20241211	174200	72224337	1870	1870	1870	1870	0
92	20241211	174100	72224337	1870	1870	1870	1870	647
93	20241211	174000	72224337	1870	1870	1870	1870	0
94	20241211	173900	72224337	1870	1870	1870	1870	0
95	20241211	173800	72224337	1870	1870	1870	1870	0
96	20241211	173700	72224337	1870	1870	1870	1870	0
97	20241211	173600	72224337	1870	1870	1870	1870	0
98	20241211	173500	72224337	1870	1870	1870	1870	0
99	20241211	173400	72224337	1870	1870	1870	1870	0
100	20241211	173300	72224337	1870	1870	1870	1870	0
101	20241211	173200	72224337	1870	1870	1870	1870	0
102	20241211	173100	72224337	1870	1870	1870	1870	0
103	20241211	173000	72224337	1870	1870	1870	1870	0
104	20241211	172900	72224337	1870	1870	1870	1870	0
105	20241211	172800	72224337	1870	1870	1870	1870	0
106	20241211	172700	72224337	1870	1870	1870	1870	0
107	20241211	172600	72224337	1870	1870	1870	1870	0
108	20241211	172500	72224337	1870	1870	1870	1870	0
109	20241211	172400	72224337	1870	1870	1870	1870	0
110	20241211	172300	72224337	1870	1870	1870	1870	0
111	20241211	172200	72224337	1870	1870	1870	1870	0
112	20241211	172100	72224337	1870	1870	1870	1870	0
113	20241211	172000	72224337	1870	1870	1870	1870	0
114	20241211	171900	72224337	1870	1870	1870	1870	0
115	20241211	171800	72224337	1870	1870	1870	1870	0
116	20241211	171700	72224337	1870	1870	1870	1870	0
117	20241211	171600	72224337	1870	1870	1870	1870	0
118	20241211	171500	72224337	1870	1870	1870	1870	0
119	20241211	171400	72224337	1870	1870	1870	1870	0
120	20241211	171300	72224337	1870	1870	1870	1870	0
121	20241211	171200	72224337	1870	1870	1870	1870	0
122	20241211	171100	72224337	1870	1870	1870	1870	647
123	20241211	171000	72224337	1870	1870	1870	1870	0
124	20241211	170900	72224337	1870	1870	1870	1870	0
125	20241211	170800	72224337	1870	1870	1870	1870	0
126	20241211	170700	72224337	1870	1870	1870	1870	0
127	20241211	170600	72224337	1870	1870	1870	1870	0
128	20241211	170500	72224337	1870	1870	1870	1870	0
129	20241211	170400	72224337	1870	1870	1870	1870	0
130	20241211	170300	72224337	1870	1870	1870	1870	0
131	20241211	170200	72224337	1870	1870	1870	1870	0
132	20241211	170100	72224337	1870	1870	1870	1870	0
133	20241211	170000	72224337	1870	1870	1870	1870	0
134	20241211	165900	72224337	1870	1870	1870	1870	0
135	20241211	165800	72224337	1870	1870	1870	1870	0
136	20241211	165700	72224337	1870	1870	1870	1870	0
137	20241211	165600	72224337	1870	1870	1870	1870	0
138	20241211	165500	72224337	1870	1870	1870	1870	0
139	20241211	165400	72224337	1870	1870	1870	1870	0
140	20241211	165300	72224337	1870	1870	1870	1870	0
141	20241211	165200	72224337	1870	1870	1870	1870	0
142	20241211	165100	72224337	1870	1870	1870	1870	0
143	20241211	165000	72224337	1870	1870	1870	1870	0
144	20241211	164900	72224337	1870	1870	1870	1870	0
145	20241211	164800	72224337	1870	1870	1870	1870	0
146	20241211	164700	72224337	1870	1870	1870	1870	0
147	20241211	164600	72224337	1870	1870	1870	1870	0
148	20241211	164500	72224337	1870	1870	1870	1870	0
149	20241211	164400	72224337	1870	1870	1870	1870	0
150	20241211	164300	72224337	1870	1870	1870	1870	0
151	20241211	164200	72224337	1870	1870	1870	1870	0
152	20241211	164100	72224337	1870	1870	1870	1870	647
153	20241211	164000	72224337	1870	1870	1870	1870	0
154	20241211	163900	72224337	1870	1870	1870	1870	0
155	20241211	163800	72224337	1870	1870	1870	1870	0
156	20241211	163700	72224337	1870	1870	1870	1870	0
157	20241211	163600	72224337	1870	1870	1870	1870	0
158	20241211	163500	72224337	1870	1870	1870	1870	0
159	20241211	163400	72224337	1870	1870	1870	1870	0
160	20241211	163300	72224337	1870	1870	1870	1870	0
161	20241211	163200	72224337	1870	1870	1870	1870	0
162	20241211	163100	72224337	1870	1870	1870	1870	0
163	20241211	163000	72224337	1870	1870	1870	1870	0
164	20241211	162900	72224337	1870	1870	1870	1870	0
165	20241211	162800	72224337	1870	1870	1870	1870	0
166	20241211	162700	72224337	1870	1870	1870	1870	0
167	20241211	162600	72224337	1870	1870	1870	1870	0
168	20241211	162500	72224337	1870	1870	1870	1870	0
169	20241211	162400	72224337	1870	1870	1870	1870	0
170	20241211	162300	72224337	1870	1870	1870	1870	0
171	20241211	162200	72224337	1870	1870	1870	1870	0
172	20241211	162100	72224337	1870	1870	1870	1870	0
173	20241211	162000	72224337	1870	1870	1870	1870	0
174	20241211	161900	72224337	1870	1870	1870	1870	0
175	20241211	161800	72224337	1870	1870	1870	1870	0
176	20241211	161700	72224337	1870	1870	1870	1870	0
177	20241211	161600	72224337	1870	1870	1870	1870	0
178	20241211	161500	72224337	1870	1870	1870	1870	0
179	20241211	161400	72224337	1870	1870	1870	1870	0
180	20241211	161300	72224337	1870	1870	1870	1870	0
181	20241211	161200	72224337	1870	1870	1870	1870	0
182	20241211	161100	72224337	1870	1870	1870	1870	647
183	20241211	161000	72224337	1870	1870	1870	1870	0
184	20241211	160900	72224337	1870	1870	1870	1870	0
185	20241211	160800	72224337	1870	1870	1870	1870	0
186	20241211	160700	72224337	1870	1870	1870	1870	0
187	20241211	160600	72224337	1870	1870	1870	1870	0
188	20241211	160500	72224337	1870	1870	1870	1870	0
189	20241211	160400	72224337	1870	1870	1870	1870	0
190	20241211	160300	72224337	1870	1870	1870	1870	0
191	20241211	160200	72224337	1870	1870	1870	1870	0
192	20241211	160100	72224337	1870	1870	1870	1870	0
193	20241211	160000	72224337	1870	1870	1870	1870	0
194	20241211	155900	72224337	1870	1870	1870	1870	0
195	20241211	155800	72224337	1870	1870	1870	1870	0
196	20241211	155700	72224337	1870	1870	1870	1870	0
197	20241211	155600	72224337	1870	1870	1870	1870	0
198	20241211	155500	72224337	1870	1870	1870	1870	0
199	20241211	155400	72224337	1870	1870	1870	1870	0
200	20241211	155300	72224337	1870	1870	1870	1870	0
201	20241211	155200	72224337	1870	1870	1870	1870	0
202	20241211	155100	72224337	1870	1870	1870	1870	0
203	20241211	155000	72224337	1870	1870	1870	1870	0
204	20241211	154900	72224337	1870	1870	1870	1870	0
205	20241211	154800	72224337	1870	1870	1870	1870	0
206	20241211	154700	72224337	1870	1870	1870	1870	0
207	20241211	154600	72224337	1870	1870	1870	1870	0
208	20241211	154500	72224337	1870	1870	1870	1870	0
209	20241211	154400	72224337	1870	1870	1870	1870	0
210	20241211	154300	72224337	1870	1870	1870	1870	0
211	20241211	154200	72224337	1870	1870	1870	1870	0
212	20241211	154100	72224337	1870	1870	1870	1870	647
213	20241211	154000	72224337	1870	1870	1870	1870	0
214	20241211	153900	72224337	1870	1870	1870	1870	0
215	20241211	153800	72224337	1870	1870	1870	1870	0
216	20241211	153700	72224337	1870	1870	1870	1870	0
217	20241211	153600	72224337	1870	1870	1870	1870	0
218	20241211	153500	72224337	1870	1870	1870	1870	0
219	20241211	153400	72224337	1870	1870	1870	1870	0
220	20241211	153300	72224337	1870	1870	1870	1870	0
221	20241211	153200	72224337	1870	1870	1870	1870	0
222	20241211	153100	72224337	1870	1870	1870	1870	0
223	20241211	153000	72224337	1870	1870	1870	1870	647
224	20241211	152900	71014447	1863	1863	1863	1863	0
225	20241211	152800	71014447	1863	1863	1863	1863	0
226	20241211	152700	71014447	1863	1863	1863	1863	0
227	20241211	152600	71014447	1863	1863	1863	1863	0
228	20241211	152500	71014447	1863	1863	1863	1863	0
229	20241211	152400	71014447	1863	1863	1863	1863	0
230	20241211	152300	71014447	1863	1863	1863	1863	0
231	20241211	152200	71014447	1863	1863	1863	1863	0
232	20241211	152100	71014447	1863	1863	1863	1863	0
233	20241211	152000	71014447	1863	1863	1863	1863	0
234	20241211	151900	71014447	1863	1863	1863	1863	0
235	20241211	151800	71014447	1863	1863	1863	1863	162
236	20241211	151700	70712641	1863	1863	1863	1863	0
237	20241211	151600	70712641	1863	1863	1863	1863	1
238	20241211	151500	70710778	1865	1865	1865	1865	30
239	20241211	151400	70654828	1862	1862	1862	1862	0
240	20241211	151300	70654828	1862	1862	1862	1862	0
241	20241211	151200	70654828	1862	1862	1862	1862	0
242	20241211	151100	70654828	1862	1862	1862	1862	0
243	20241211	151000	70654828	1862	1862	1862	1862	0
244	20241211	150900	70654828	1862	1862	1862	1862	0
245	20241211	150800	70654828	1862	1862	1862	1862	0
246	20241211	150700	70654828	1862	1862	1862	1862	0
247	20241211	150600	70654828	1862	1862	1862	1862	0
248	20241211	150500	70654828	1862	1862	1862	1862	0
249	20241211	150400	70654828	1862	1862	1862	1862	0
250	20241211	150300	70654828	1862	1862	1862	1862	0
251	20241211	150200	70654828	1862	1862	1862	1862	0
252	20241211	150100	70654828	1862	1862	1862	1862	0
253	20241211	150000	70654828	1862	1864	1864	1862	4658
254	20241211	145900	61977592	1864	1864	1864	1864	1500
255	20241211	145800	59181592	1864	1864	1864	1864	0
256	20241211	145700	59181592	1864	1864	1864	1864	0
257	20241211	145600	59181592	1864	1864	1864	1864	0
258	20241211	145500	59181592	1864	1864	1864	1864	253
259	20241211	145400	58710000	1867	1867	1867	1867	0
260	20241211	145300	58710000	1867	1867	1867	1867	0
261	20241211	145200	58710000	1867	1867	1867	1867	0
262	20241211	145100	58710000	1867	1867	1867	1867	0
263	20241211	145000	58710000	1867	1867	1867	1867	0
264	20241211	144900	58710000	1867	1865	1867	1865	4
265	20241211	144800	58702536	1860	1860	1860	1860	0
266	20241211	144700	58702536	1860	1860	1860	1860	0
267	20241211	144600	58702536	1860	1860	1860	1860	0
268	20241211	144500	58702536	1860	1860	1860	1860	0
269	20241211	144400	58702536	1860	1860	1860	1860	0
270	20241211	144300	58702536	1860	1860	1860	1860	0
271	20241211	144200	58702536	1860	1860	1860	1860	0
272	20241211	144100	58702536	1860	1860	1860	1860	0
273	20241211	144000	58702536	1860	1867	1867	1860	700
274	20241211	143900	57399298	1867	1867	1867	1867	0
275	20241211	143800	57399298	1867	1867	1867	1867	0
276	20241211	143700	57399298	1867	1867	1867	1867	1
277	20241211	143600	57397431	1867	1867	1867	1867	99
278	20241211	143500	57212598	1867	1867	1867	1867	0
279	20241211	143400	57212598	1867	1867	1867	1867	0
280	20241211	143300	57212598	1867	1867	1867	1867	0
281	20241211	143200	57212598	1867	1867	1867	1867	0
282	20241211	143100	57212598	1867	1867	1867	1867	7
283	20241211	143000	57199529	1862	1862	1862	1862	0
284	20241211	142900	57199529	1862	1862	1862	1862	0
285	20241211	142800	57199529	1862	1862	1862	1862	0
286	20241211	142700	57199529	1862	1862	1862	1862	8
287	20241211	142600	57184633	1862	1862	1862	1862	0
288	20241211	142500	57184633	1862	1862	1862	1862	0
289	20241211	142400	57184633	1862	1862	1862	1862	0
290	20241211	142300	57184633	1862	1862	1862	1862	0
291	20241211	142200	57184633	1862	1862	1862	1862	0
292	20241211	142100	57184633	1862	1863	1863	1862	195
293	20241211	142000	56821448	1863	1863	1863	1863	100
294	20241211	141900	56635148	1866	1866	1866	1866	0
295	20241211	141800	56635148	1866	1866	1866	1866	1
296	20241211	141700	56633282	1861	1861	1861	1861	0
297	20241211	141600	56633282	1861	1861	1861	1861	0
298	20241211	141500	56633282	1861	1861	1861	1861	0
299	20241211	141400	56633282	1861	1861	1861	1861	0
300	20241211	141300	56633282	1861	1861	1861	1861	0
301	20241211	141200	56633282	1861	1861	1861	1861	0
302	20241211	141100	56633282	1861	1861	1861	1861	0
303	20241211	141000	56633282	1861	1861	1861	1861	500
304	20241211	140900	55702782	1861	1861	1861	1861	0
305	20241211	140800	55702782	1861	1861	1861	1861	0
306	20241211	140700	55702782	1861	1861	1861	1861	240
307	20241211	140600	55256142	1868	1868	1868	1868	0
308	20241211	140500	55256142	1868	1868	1868	1868	0
309	20241211	140400	55256142	1868	1868	1868	1868	0
310	20241211	140300	55256142	1868	1868	1868	1868	0
311	20241211	140200	55256142	1868	1868	1868	1868	0
312	20241211	140100	55256142	1868	1868	1868	1868	0
313	20241211	140000	55256142	1868	1868	1868	1868	4
314	20241211	135900	55248670	1868	1868	1868	1868	1
315	20241211	135800	55246802	1868	1868	1868	1868	0
316	20241211	135700	55246802	1868	1868	1868	1868	50
317	20241211	135600	55153402	1859	1859	1859	1859	0
318	20241211	135500	55153402	1859	1859	1859	1859	229
319	20241211	135400	54727691	1867	1867	1867	1867	21
320	20241211	135300	54688484	1867	1863	1867	1863	29
321	20241211	135200	54634355	1859	1859	1859	1859	0
322	20241211	135100	54634355	1859	1859	1859	1859	0
323	20241211	135000	54634355	1859	1859	1859	1859	0
324	20241211	134900	54634355	1859	1859	1859	1859	0
325	20241211	134800	54634355	1859	1859	1859	1859	0
326	20241211	134700	54634355	1859	1859	1859	1859	0
327	20241211	134600	54634355	1859	1859	1859	1859	0
328	20241211	134500	54634355	1859	1859	1859	1859	0
329	20241211	134400	54634355	1859	1859	1859	1859	0
330	20241211	134300	54634355	1859	1859	1859	1859	0
331	20241211	134200	54634355	1859	1859	1859	1859	0
332	20241211	134100	54634355	1859	1859	1859	1859	235
333	20241211	134000	54197490	1859	1859	1859	1859	795
334	20241211	133900	52719585	1859	1863	1863	1859	401
335	20241211	133800	51973992	1860	1861	1861	1860	1100
336	20241211	133700	49927921	1864	1864	1864	1864	0
337	20241211	133600	49927921	1864	1864	1864	1864	0
338	20241211	133500	49927921	1864	1864	1864	1864	0
339	20241211	133400	49927921	1864	1864	1864	1864	0
340	20241211	133300	49927921	1864	1864	1864	1864	180
341	20241211	133200	49592401	1860	1860	1860	1860	0
342	20241211	133100	49592401	1860	1860	1860	1860	37
343	20241211	133000	49523581	1860	1861	1861	1860	1275
344	20241211	132900	47151256	1861	1863	1863	1861	1530
345	20241211	132800	44303667	1864	1864	1864	1864	0
346	20241211	132700	44303667	1864	1864	1864	1864	10
347	20241211	132600	44285027	1864	1864	1864	1864	0
348	20241211	132500	44285027	1864	1864	1864	1864	4
349	20241211	132400	44277571	1865	1865	1865	1865	0
350	20241211	132300	44277571	1865	1865	1865	1865	0
351	20241211	132200	44277571	1865	1865	1865	1865	101
352	20241211	132100	44089206	1866	1866	1866	1866	0
353	20241211	132000	44089206	1866	1866	1866	1866	10
354	20241211	131900	44070546	1866	1866	1866	1866	0
355	20241211	131800	44070546	1866	1866	1866	1866	0
356	20241211	131700	44070546	1866	1866	1866	1866	4
357	20241211	131600	44063082	1866	1866	1866	1866	1
358	20241211	131500	44061216	1865	1865	1865	1865	0
359	20241211	131400	44061216	1865	1865	1865	1865	0
360	20241211	131300	44061216	1865	1865	1865	1865	0
361	20241211	131200	44061216	1865	1865	1865	1865	22
362	20241211	131100	44020186	1865	1865	1865	1865	0
363	20241211	131000	44020186	1865	1865	1865	1865	34
364	20241211	130900	43956776	1866	1866	1866	1866	0
365	20241211	130800	43956776	1866	1866	1866	1866	0
366	20241211	130700	43956776	1866	1866	1866	1866	0
367	20241211	130600	43956776	1866	1866	1866	1866	0
368	20241211	130500	43956776	1866	1866	1866	1866	0
369	20241211	130400	43956776	1866	1866	1866	1866	0
370	20241211	130300	43956776	1866	1866	1866	1866	10
371	20241211	130200	43938116	1866	1862	1866	1862	829
372	20241211	130100	42394478	1863	1864	1864	1863	1046
373	20241211	130000	40445742	1864	1864	1864	1864	162
374	20241211	125900	40143774	1864	1864	1864	1864	0
375	20241211	125800	40143774	1864	1864	1864	1864	30
376	20241211	125700	40087854	1864	1864	1864	1864	8
377	20241211	125600	40072942	1864	1864	1864	1864	0
378	20241211	125500	40072942	1864	1864	1864	1864	0
379	20241211	125400	40072942	1864	1864	1864	1864	0
380	20241211	125300	40072942	1864	1864	1864	1864	320
381	20241211	125200	39476462	1864	1866	1866	1864	83
382	20241211	125100	39321736	1866	1866	1866	1866	550
383	20241211	125000	38295436	1866	1866	1866	1866	0
384	20241211	124900	38295436	1866	1866	1866	1866	500
385	20241211	124800	37362436	1866	1865	1866	1865	600
386	20241211	124700	36243136	1864	1864	1864	1864	0
387	20241211	124600	36243136	1864	1864	1864	1864	0
388	20241211	124500	36243136	1864	1864	1864	1864	0
389	20241211	124400	36243136	1864	1864	1864	1864	0
390	20241211	124300	36243136	1864	1864	1864	1864	0
391	20241211	124200	36243136	1864	1864	1864	1864	1
392	20241211	124100	36241272	1869	1869	1869	1869	0
393	20241211	124000	36241272	1869	1867	1869	1867	5
394	20241211	123900	36231931	1864	1864	1864	1864	0
395	20241211	123800	36231931	1864	1865	1865	1864	1158
396	20241211	123700	34073007	1865	1865	1865	1865	0
397	20241211	123600	34073007	1865	1865	1865	1865	0
398	20241211	123500	34073007	1865	1865	1865	1865	0
399	20241211	123400	34073007	1865	1865	1865	1865	0
400	20241211	123300	34073007	1865	1865	1865	1865	0
401	20241211	123200	34073007	1865	1865	1865	1865	0
402	20241211	123100	34073007	1865	1865	1865	1865	0
403	20241211	123000	34073007	1865	1865	1865	1865	0
404	20241211	122900	34073007	1865	1865	1865	1865	12
405	20241211	122800	34050627	1865	1865	1865	1865	0
406	20241211	122700	34050627	1865	1865	1865	1865	0
407	20241211	122600	34050627	1865	1865	1865	1865	0
408	20241211	122500	34050627	1865	1865	1865	1865	0
409	20241211	122400	34050627	1865	1865	1865	1865	0
410	20241211	122300	34050627	1865	1865	1865	1865	0
411	20241211	122200	34050627	1865	1865	1865	1865	0
412	20241211	122100	34050627	1865	1865	1865	1865	0
413	20241211	122000	34050627	1865	1865	1865	1865	0
414	20241211	121900	34050627	1865	1865	1865	1865	0
415	20241211	121800	34050627	1865	1865	1865	1865	0
416	20241211	121700	34050627	1865	1865	1865	1865	0
417	20241211	121600	34050627	1865	1865	1865	1865	0
418	20241211	121500	34050627	1865	1865	1865	1865	0
419	20241211	121400	34050627	1865	1865	1865	1865	0
420	20241211	121300	34050627	1865	1865	1865	1865	0
421	20241211	121200	34050627	1865	1865	1865	1865	5
422	20241211	121100	34041302	1864	1864	1864	1864	0
423	20241211	121000	34041302	1864	1864	1864	1864	0
424	20241211	120900	34041302	1864	1864	1864	1864	0
425	20241211	120800	34041302	1864	1864	1864	1864	0
426	20241211	120700	34041302	1864	1864	1864	1864	7
427	20241211	120600	34028254	1864	1864	1864	1864	0
428	20241211	120500	34028254	1864	1864	1864	1864	0
429	20241211	120400	34028254	1864	1864	1864	1864	0
430	20241211	120300	34028254	1864	1864	1864	1864	0
431	20241211	120200	34028254	1864	1864	1864	1864	0
432	20241211	120100	34028254	1864	1864	1864	1864	0
433	20241211	120000	34028254	1864	1864	1864	1864	0
434	20241211	115900	34028254	1864	1864	1864	1864	0
435	20241211	115800	34028254	1864	1864	1864	1864	0
436	20241211	115700	34028254	1864	1865	1865	1864	240
437	20241211	115600	33580890	1865	1866	1866	1865	1320
438	20241211	115500	31118548	1866	1866	1866	1866	0
439	20241211	115400	31118548	1866	1866	1866	1866	0
440	20241211	115300	31118548	1866	1866	1866	1866	0
441	20241211	115200	31118548	1866	1866	1866	1866	0
442	20241211	115100	31118548	1866	1867	1867	1866	300
443	20241211	115000	30558648	1870	1870	1870	1870	0
444	20241211	114900	30558648	1870	1870	1870	1870	0
445	20241211	114800	30558648	1870	1870	1870	1870	0
446	20241211	114700	30558648	1870	1870	1870	1870	0
447	20241211	114600	30558648	1870	1870	1870	1870	0
448	20241211	114500	30558648	1870	1870	1870	1870	0
449	20241211	114400	30558648	1870	1870	1870	1870	0
450	20241211	114300	30558648	1870	1870	1870	1870	2
451	20241211	114200	30554908	1870	1870	1870	1870	26
452	20241211	114100	30506288	1870	1870	1870	1870	0
453	20241211	114000	30506288	1870	1870	1870	1870	0
454	20241211	113900	30506288	1870	1870	1870	1870	0
455	20241211	113800	30506288	1870	1870	1870	1870	0
456	20241211	113700	30506288	1870	1870	1870	1870	0
457	20241211	113600	30506288	1870	1870	1870	1870	0
458	20241211	113500	30506288	1870	1870	1870	1870	86
459	20241211	113400	30345468	1870	1870	1870	1870	0
460	20241211	113300	30345468	1870	1870	1870	1870	0
461	20241211	113200	30345468	1870	1870	1870	1870	20
462	20241211	113100	30308068	1870	1870	1870	1870	3
463	20241211	113000	30302458	1866	1866	1866	1866	0
464	20241211	112900	30302458	1866	1866	1866	1866	0
465	20241211	112800	30302458	1866	1866	1866	1866	0
466	20241211	112700	30302458	1866	1866	1866	1866	0
467	20241211	112600	30302458	1866	1866	1866	1866	0
468	20241211	112500	30302458	1866	1866	1866	1866	0
469	20241211	112400	30302458	1866	1866	1866	1866	0
470	20241211	112300	30302458	1866	1866	1866	1866	0
471	20241211	112200	30302458	1866	1866	1866	1866	0
472	20241211	112100	30302458	1866	1866	1866	1866	0
473	20241211	112000	30302458	1866	1866	1866	1866	0
474	20241211	111900	30302458	1866	1866	1866	1866	0
475	20241211	111800	30302458	1866	1866	1866	1866	0
476	20241211	111700	30302458	1866	1866	1866	1866	0
477	20241211	111600	30302458	1866	1866	1866	1866	0
478	20241211	111500	30302458	1866	1866	1866	1866	0
479	20241211	111400	30302458	1866	1866	1866	1866	0
480	20241211	111300	30302458	1866	1867	1867	1866	41
481	20241211	111200	30225917	1866	1866	1866	1866	0
482	20241211	111100	30225917	1866	1866	1866	1866	0
483	20241211	111000	30225917	1866	1866	1866	1866	0
484	20241211	110900	30225917	1866	1866	1866	1866	145
485	20241211	110800	29955347	1866	1866	1866	1866	0
486	20241211	110700	29955347	1866	1866	1866	1866	46
487	20241211	110600	29869511	1866	1866	1866	1866	149
488	20241211	110500	29591477	1867	1867	1867	1867	126
489	20241211	110400	29356235	1867	1867	1867	1867	0
490	20241211	110300	29356235	1867	1867	1867	1867	1
491	20241211	110200	29354368	1867	1867	1867	1867	0
492	20241211	110100	29354368	1867	1869	1869	1867	50
493	20241211	110000	29261006	1869	1869	1869	1869	30
494	20241211	105900	29204936	1869	1869	1869	1869	65
495	20241211	105800	29083451	1869	1869	1869	1869	52
496	20241211	105700	28986263	1867	1867	1867	1867	0
497	20241211	105600	28986263	1867	1869	1869	1867	3
498	20241211	105500	28980658	1869	1869	1869	1869	90
499	20241211	105400	28812448	1867	1867	1867	1867	195
500	20241211	105300	28448383	1867	1868	1868	1867	202
501	20241211	105200	28071149	1869	1869	1869	1869	1
502	20241211	105100	28069280	1869	1869	1869	1869	2
503	20241211	105000	28065542	1869	1869	1869	1869	100
504	20241211	104900	27878642	1868	1868	1868	1868	0
505	20241211	104800	27878642	1868	1868	1868	1868	0
506	20241211	104700	27878642	1868	1868	1868	1868	100
507	20241211	104600	27691842	1867	1867	1867	1867	48
508	20241211	104500	27602226	1865	1865	1865	1865	0
509	20241211	104400	27602226	1865	1865	1865	1865	0
510	20241211	104300	27602226	1865	1865	1865	1865	0
511	20241211	104200	27602226	1865	1865	1865	1865	0
512	20241211	104100	27602226	1865	1865	1865	1865	0
513	20241211	104000	27602226	1865	1865	1865	1865	0
514	20241211	103900	27602226	1865	1865	1865	1865	0
515	20241211	103800	27602226	1865	1865	1865	1865	0
516	20241211	103700	27602226	1865	1865	1865	1865	0
517	20241211	103600	27602226	1865	1865	1865	1865	0
518	20241211	103500	27602226	1865	1865	1865	1865	0
519	20241211	103400	27602226	1865	1865	1865	1865	1
520	20241211	103300	27600361	1865	1865	1865	1865	148
521	20241211	103200	27324341	1865	1865	1865	1865	0
522	20241211	103100	27324341	1865	1865	1865	1865	0
523	20241211	103000	27324341	1865	1865	1865	1865	0
524	20241211	102900	27324341	1865	1866	1866	1865	1117
525	20241211	102800	25241025	1865	1865	1865	1865	0
526	20241211	102700	25241025	1865	1865	1865	1865	0
527	20241211	102600	25241025	1865	1865	1865	1865	1
528	20241211	102500	25239160	1865	1865	1865	1865	849
529	20241211	102400	23655775	1865	1875	1880	1865	1266
530	20241211	102300	21291099	1880	1880	1880	1880	0
531	20241211	102200	21291099	1880	1880	1880	1880	1
532	20241211	102100	21289219	1876	1876	1876	1876	0
533	20241211	102000	21289219	1876	1876	1876	1876	0
534	20241211	101900	21289219	1876	1876	1876	1876	0
535	20241211	101800	21289219	1876	1876	1876	1876	0
536	20241211	101700	21289219	1876	1878	1878	1876	219
537	20241211	101600	20878339	1878	1879	1879	1878	111
538	20241211	101500	20669880	1879	1879	1879	1879	0
539	20241211	101400	20669880	1879	1879	1879	1879	0
540	20241211	101300	20669880	1879	1879	1879	1878	25
541	20241211	101200	20622907	1879	1879	1879	1879	34
542	20241211	101100	20559021	1879	1879	1879	1879	44
543	20241211	101000	20476345	1880	1880	1880	1880	0
544	20241211	100900	20476345	1880	1880	1880	1880	3
545	20241211	100800	20470705	1880	1880	1880	1880	201
546	20241211	100700	20092825	1883	1883	1883	1883	0
547	20241211	100600	20092825	1883	1883	1883	1883	0
548	20241211	100500	20092825	1883	1883	1883	1883	0
549	20241211	100400	20092825	1883	1883	1883	1883	0
550	20241211	100300	20092825	1883	1883	1883	1883	0
551	20241211	100200	20092825	1883	1883	1883	1883	0
552	20241211	100100	20092825	1883	1883	1883	1883	0
553	20241211	100000	20092825	1883	1883	1883	1883	0
554	20241211	095900	20092825	1883	1883	1883	1883	0
555	20241211	095800	20092825	1883	1883	1883	1883	0
556	20241211	095700	20092825	1883	1883	1883	1883	0
557	20241211	095600	20092825	1883	1883	1883	1883	0
558	20241211	095500	20092825	1883	1883	1883	1883	0
559	20241211	095400	20092825	1883	1883	1883	1883	0
560	20241211	095300	20092825	1883	1883	1883	1883	0
561	20241211	095200	20092825	1883	1883	1883	1883	0
562	20241211	095100	20092825	1883	1883	1883	1883	0
563	20241211	095000	20092825	1883	1883	1883	1883	0
564	20241211	094900	20092825	1883	1883	1883	1883	0
565	20241211	094800	20092825	1883	1883	1883	1883	0
566	20241211	094700	20092825	1883	1873	1883	1873	12
567	20241211	094600	20070249	1883	1883	1883	1883	10
568	20241211	094500	20051419	1873	1873	1873	1873	0
569	20241211	094400	20051419	1873	1873	1873	1873	0
570	20241211	094300	20051419	1873	1873	1873	1873	0
571	20241211	094200	20051419	1873	1873	1873	1873	0
572	20241211	094100	20051419	1873	1873	1873	1873	10
573	20241211	094000	20032689	1883	1883	1883	1883	0
574	20241211	093900	20032689	1883	1883	1883	1883	21
575	20241211	093800	19993146	1883	1883	1883	1883	53
576	20241211	093700	19893347	1877	1877	1877	1877	0
577	20241211	093600	19893347	1877	1877	1883	1877	852
578	20241211	093500	18289391	1873	1873	1873	1873	10
579	20241211	093400	18270661	1873	1873	1873	1873	1
580	20241211	093300	18268788	1877	1877	1877	1877	93
581	20241211	093200	18094227	1873	1873	1873	1873	1
582	20241211	093100	18092354	1873	1873	1873	1873	0
583	20241211	093000	18092354	1873	1873	1873	1873	5
584	20241211	092900	18082989	1874	1866	1874	1865	153
585	20241211	092800	17796867	1874	1874	1874	1874	20
586	20241211	092700	17759387	1879	1879	1879	1879	0
587	20241211	092600	17759387	1879	1879	1879	1879	0
588	20241211	092500	17759387	1879	1879	1879	1879	0
589	20241211	092400	17759387	1879	1879	1879	1879	0
590	20241211	092300	17759387	1879	1879	1879	1879	417
591	20241211	092200	16975844	1865	1868	1868	1865	170
592	20241211	092100	16658593	1880	1880	1880	1880	0
593	20241211	092000	16658593	1880	1880	1880	1880	0
594	20241211	091900	16658593	1880	1880	1880	1880	0
595	20241211	091800	16658593	1880	1880	1880	1880	1
596	20241211	091700	16656713	1882	1882	1882	1882	1
597	20241211	091600	16654831	1883	1883	1883	1883	17
598	20241211	091500	16622820	1883	1881	1883	1881	378
599	20241211	091400	15911800	1881	1862	1881	1860	3314
600	20241211	091300	9745450	1862	1862	1862	1862	0
601	20241211	091200	9745450	1862	1862	1862	1862	20
602	20241211	091100	9708210	1860	1860	1861	1860	133
603	20241211	091000	9460799	1860	1866	1866	1859	2610
604	20241211	090900	4606114	1866	1866	1866	1866	0
605	20241211	090800	4606114	1866	1865	1866	1865	10
606	20241211	090700	4587455	1865	1865	1865	1865	9
607	20241211	090600	4570670	1860	1860	1860	1860	0
608	20241211	090500	4570670	1860	1860	1860	1860	35
609	20241211	090400	4505570	1859	1851	1860	1851	873
610	20241211	090300	2884159	1851	1851	1851	1851	0
611	20241211	090200	2884159	1851	1851	1851	1851	0
612	20241211	090100	2884159	1851	1853	1853	1851	202
613	20241211	090000	2510237	1855	1857	1857	1855	1351