KissMeData/048770/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	193200	121144368	1880	1880	1880	1880	3642
3	20241211	193100	121144368	1880	1880	1880	1880	0
4	20241211	193000	121144368	1880	1880	1880	1880	0
5	20241211	192900	121144368	1880	1880	1880	1880	0
6	20241211	192800	121144368	1880	1880	1880	1880	0
7	20241211	192700	121144368	1880	1880	1880	1880	0
8	20241211	192600	121144368	1880	1880	1880	1880	0
9	20241211	192500	121144368	1880	1880	1880	1880	0
10	20241211	192400	121144368	1880	1880	1880	1880	0
11	20241211	192300	121144368	1880	1880	1880	1880	0
12	20241211	192200	121144368	1880	1880	1880	1880	0
13	20241211	192100	121144368	1880	1880	1880	1880	0
14	20241211	192000	121144368	1880	1880	1880	1880	0
15	20241211	191900	121144368	1880	1880	1880	1880	0
16	20241211	191800	121144368	1880	1880	1880	1880	0
17	20241211	191700	121144368	1880	1880	1880	1880	0
18	20241211	191600	121144368	1880	1880	1880	1880	0
19	20241211	191500	121144368	1880	1880	1880	1880	0
20	20241211	191400	121144368	1880	1880	1880	1880	0
21	20241211	191300	121144368	1880	1880	1880	1880	0
22	20241211	191200	121144368	1880	1880	1880	1880	0
23	20241211	191100	121144368	1880	1880	1880	1880	0
24	20241211	191000	121144368	1880	1880	1880	1880	0
25	20241211	190900	121144368	1880	1880	1880	1880	0
26	20241211	190800	121144368	1880	1880	1880	1880	0
27	20241211	190700	121144368	1880	1880	1880	1880	0
28	20241211	190600	121144368	1880	1880	1880	1880	0
29	20241211	190500	121144368	1880	1880	1880	1880	0
30	20241211	190400	121144368	1880	1880	1880	1880	0
31	20241211	190300	121144368	1880	1880	1880	1880	0
32	20241211	190200	121144368	1880	1880	1880	1880	3642
33	20241211	190100	121144368	1880	1880	1880	1880	0
34	20241211	190000	121144368	1880	1880	1880	1880	0
35	20241211	185900	121144368	1880	1880	1880	1880	0
36	20241211	185800	121144368	1880	1880	1880	1880	0
37	20241211	185700	121144368	1880	1880	1880	1880	0
38	20241211	185600	121144368	1880	1880	1880	1880	0
39	20241211	185500	121144368	1880	1880	1880	1880	0
40	20241211	185400	121144368	1880	1880	1880	1880	0
41	20241211	185300	121144368	1880	1880	1880	1880	0
42	20241211	185200	121144368	1880	1880	1880	1880	0
43	20241211	185100	121144368	1880	1880	1880	1880	0
44	20241211	185000	121144368	1880	1880	1880	1880	0
45	20241211	184900	121144368	1880	1880	1880	1880	0
46	20241211	184800	121144368	1880	1880	1880	1880	0
47	20241211	184700	121144368	1880	1880	1880	1880	0
48	20241211	184600	121144368	1880	1880	1880	1880	0
49	20241211	184500	121144368	1880	1880	1880	1880	0
50	20241211	184400	121144368	1880	1880	1880	1880	0
51	20241211	184300	121144368	1880	1880	1880	1880	0
52	20241211	184200	121144368	1880	1880	1880	1880	0
53	20241211	184100	121144368	1880	1880	1880	1880	0
54	20241211	184000	121144368	1880	1880	1880	1880	0
55	20241211	183900	121144368	1880	1880	1880	1880	0
56	20241211	183800	121144368	1880	1880	1880	1880	0
57	20241211	183700	121144368	1880	1880	1880	1880	0
58	20241211	183600	121144368	1880	1880	1880	1880	0
59	20241211	183500	121144368	1880	1880	1880	1880	0
60	20241211	183400	121144368	1880	1880	1880	1880	0
61	20241211	183300	121144368	1880	1880	1880	1880	0
62	20241211	183200	121144368	1880	1880	1880	1880	3642
63	20241211	183100	121144368	1880	1880	1880	1880	0
64	20241211	183000	121144368	1880	1880	1880	1880	0
65	20241211	182900	121144368	1880	1880	1880	1880	0
66	20241211	182800	121144368	1880	1880	1880	1880	0
67	20241211	182700	121144368	1880	1880	1880	1880	0
68	20241211	182600	121144368	1880	1880	1880	1880	0
69	20241211	182500	121144368	1880	1880	1880	1880	0
70	20241211	182400	121144368	1880	1880	1880	1880	0
71	20241211	182300	121144368	1880	1880	1880	1880	0
72	20241211	182200	121144368	1880	1880	1880	1880	0
73	20241211	182100	121144368	1880	1880	1880	1880	0
74	20241211	182000	121144368	1880	1880	1880	1880	0
75	20241211	181900	121144368	1880	1880	1880	1880	0
76	20241211	181800	121144368	1880	1880	1880	1880	0
77	20241211	181700	121144368	1880	1880	1880	1880	0
78	20241211	181600	121144368	1880	1880	1880	1880	0
79	20241211	181500	121144368	1880	1880	1880	1880	0
80	20241211	181400	121144368	1880	1880	1880	1880	0
81	20241211	181300	121144368	1880	1880	1880	1880	0
82	20241211	181200	121144368	1880	1880	1880	1880	0
83	20241211	181100	121144368	1880	1880	1880	1880	0
84	20241211	181000	121144368	1880	1880	1880	1880	0
85	20241211	180900	121144368	1880	1880	1880	1880	0
86	20241211	180800	121144368	1880	1880	1880	1880	0
87	20241211	180700	121144368	1880	1880	1880	1880	0
88	20241211	180600	121144368	1880	1880	1880	1880	0
89	20241211	180500	121144368	1880	1880	1880	1880	0
90	20241211	180400	121144368	1880	1880	1880	1880	0
91	20241211	180300	121144368	1880	1880	1880	1880	0
92	20241211	180200	121144368	1880	1880	1880	1880	3642
93	20241211	180100	121144368	1880	1880	1880	1880	0
94	20241211	180000	121144368	1880	1880	1880	1880	0
95	20241211	175900	121144368	1880	1880	1880	1880	0
96	20241211	175800	121144368	1880	1880	1880	1880	0
97	20241211	175700	121144368	1880	1880	1880	1880	0
98	20241211	175600	121144368	1880	1880	1880	1880	0
99	20241211	175500	121144368	1880	1880	1880	1880	0
100	20241211	175400	121144368	1880	1880	1880	1880	0
101	20241211	175300	121144368	1880	1880	1880	1880	0
102	20241211	175200	121144368	1880	1880	1880	1880	0
103	20241211	175100	121144368	1880	1880	1880	1880	0
104	20241211	175000	121144368	1880	1880	1880	1880	0
105	20241211	174900	121144368	1880	1880	1880	1880	0
106	20241211	174800	121144368	1880	1880	1880	1880	0
107	20241211	174700	121144368	1880	1880	1880	1880	0
108	20241211	174600	121144368	1880	1880	1880	1880	0
109	20241211	174500	121144368	1880	1880	1880	1880	0
110	20241211	174400	121144368	1880	1880	1880	1880	0
111	20241211	174300	121144368	1880	1880	1880	1880	0
112	20241211	174200	121144368	1880	1880	1880	1880	0
113	20241211	174100	121144368	1880	1880	1880	1880	0
114	20241211	174000	121144368	1880	1880	1880	1880	0
115	20241211	173900	121144368	1880	1880	1880	1880	0
116	20241211	173800	121144368	1880	1880	1880	1880	0
117	20241211	173700	121144368	1880	1880	1880	1880	0
118	20241211	173600	121144368	1880	1880	1880	1880	0
119	20241211	173500	121144368	1880	1880	1880	1880	0
120	20241211	173400	121144368	1880	1880	1880	1880	0
121	20241211	173300	121144368	1880	1880	1880	1880	0
122	20241211	173200	121144368	1880	1880	1880	1880	3642
123	20241211	173100	121144368	1880	1880	1880	1880	0
124	20241211	173000	121144368	1880	1880	1880	1880	0
125	20241211	172900	121144368	1880	1880	1880	1880	0
126	20241211	172800	121144368	1880	1880	1880	1880	0
127	20241211	172700	121144368	1880	1880	1880	1880	0
128	20241211	172600	121144368	1880	1880	1880	1880	0
129	20241211	172500	121144368	1880	1880	1880	1880	0
130	20241211	172400	121144368	1880	1880	1880	1880	0
131	20241211	172300	121144368	1880	1880	1880	1880	0
132	20241211	172200	121144368	1880	1880	1880	1880	0
133	20241211	172100	121144368	1880	1880	1880	1880	0
134	20241211	172000	121144368	1880	1880	1880	1880	0
135	20241211	171900	121144368	1880	1880	1880	1880	0
136	20241211	171800	121144368	1880	1880	1880	1880	0
137	20241211	171700	121144368	1880	1880	1880	1880	0
138	20241211	171600	121144368	1880	1880	1880	1880	0
139	20241211	171500	121144368	1880	1880	1880	1880	0
140	20241211	171400	121144368	1880	1880	1880	1880	0
141	20241211	171300	121144368	1880	1880	1880	1880	0
142	20241211	171200	121144368	1880	1880	1880	1880	0
143	20241211	171100	121144368	1880	1880	1880	1880	0
144	20241211	171000	121144368	1880	1880	1880	1880	0
145	20241211	170900	121144368	1880	1880	1880	1880	0
146	20241211	170800	121144368	1880	1880	1880	1880	0
147	20241211	170700	121144368	1880	1880	1880	1880	0
148	20241211	170600	121144368	1880	1880	1880	1880	0
149	20241211	170500	121144368	1880	1880	1880	1880	0
150	20241211	170400	121144368	1880	1880	1880	1880	0
151	20241211	170300	121144368	1880	1880	1880	1880	0
152	20241211	170200	121144368	1880	1880	1880	1880	3642
153	20241211	170100	121144368	1880	1880	1880	1880	0
154	20241211	170000	121144368	1880	1880	1880	1880	0
155	20241211	165900	121144368	1880	1880	1880	1880	0
156	20241211	165800	121144368	1880	1880	1880	1880	0
157	20241211	165700	121144368	1880	1880	1880	1880	0
158	20241211	165600	121144368	1880	1880	1880	1880	0
159	20241211	165500	121144368	1880	1880	1880	1880	0
160	20241211	165400	121144368	1880	1880	1880	1880	0
161	20241211	165300	121144368	1880	1880	1880	1880	0
162	20241211	165200	121144368	1880	1880	1880	1880	0
163	20241211	165100	121144368	1880	1880	1880	1880	0
164	20241211	165000	121144368	1880	1880	1880	1880	0
165	20241211	164900	121144368	1880	1880	1880	1880	0
166	20241211	164800	121144368	1880	1880	1880	1880	0
167	20241211	164700	121144368	1880	1880	1880	1880	0
168	20241211	164600	121144368	1880	1880	1880	1880	0
169	20241211	164500	121144368	1880	1880	1880	1880	0
170	20241211	164400	121144368	1880	1880	1880	1880	0
171	20241211	164300	121144368	1880	1880	1880	1880	0
172	20241211	164200	121144368	1880	1880	1880	1880	0
173	20241211	164100	121144368	1880	1880	1880	1880	0
174	20241211	164000	121144368	1880	1880	1880	1880	0
175	20241211	163900	121144368	1880	1880	1880	1880	0
176	20241211	163800	121144368	1880	1880	1880	1880	0
177	20241211	163700	121144368	1880	1880	1880	1880	0
178	20241211	163600	121144368	1880	1880	1880	1880	0
179	20241211	163500	121144368	1880	1880	1880	1880	0
180	20241211	163400	121144368	1880	1880	1880	1880	0
181	20241211	163300	121144368	1880	1880	1880	1880	0
182	20241211	163200	121144368	1880	1880	1880	1880	3642
183	20241211	163100	121144368	1880	1880	1880	1880	0
184	20241211	163000	121144368	1880	1880	1880	1880	0
185	20241211	162900	121144368	1880	1880	1880	1880	0
186	20241211	162800	121144368	1880	1880	1880	1880	0
187	20241211	162700	121144368	1880	1880	1880	1880	0
188	20241211	162600	121144368	1880	1880	1880	1880	0
189	20241211	162500	121144368	1880	1880	1880	1880	0
190	20241211	162400	121144368	1880	1880	1880	1880	0
191	20241211	162300	121144368	1880	1880	1880	1880	0
192	20241211	162200	121144368	1880	1880	1880	1880	0
193	20241211	162100	121144368	1880	1880	1880	1880	0
194	20241211	162000	121144368	1880	1880	1880	1880	0
195	20241211	161900	121144368	1880	1880	1880	1880	0
196	20241211	161800	121144368	1880	1880	1880	1880	0
197	20241211	161700	121144368	1880	1880	1880	1880	0
198	20241211	161600	121144368	1880	1880	1880	1880	0
199	20241211	161500	121144368	1880	1880	1880	1880	0
200	20241211	161400	121144368	1880	1880	1880	1880	0
201	20241211	161300	121144368	1880	1880	1880	1880	0
202	20241211	161200	121144368	1880	1880	1880	1880	0
203	20241211	161100	121144368	1880	1880	1880	1880	0
204	20241211	161000	121144368	1880	1880	1880	1880	0
205	20241211	160900	121144368	1880	1880	1880	1880	0
206	20241211	160800	121144368	1880	1880	1880	1880	0
207	20241211	160700	121144368	1880	1880	1880	1880	0
208	20241211	160600	121144368	1880	1880	1880	1880	0
209	20241211	160500	121144368	1880	1880	1880	1880	0
210	20241211	160400	121144368	1880	1880	1880	1880	0
211	20241211	160300	121144368	1880	1880	1880	1880	0
212	20241211	160200	121144368	1880	1880	1880	1880	3642
213	20241211	160100	121144368	1880	1880	1880	1880	0
214	20241211	160000	121144368	1880	1880	1880	1880	0
215	20241211	155900	121144368	1880	1880	1880	1880	0
216	20241211	155800	121144368	1880	1880	1880	1880	0
217	20241211	155700	121144368	1880	1880	1880	1880	0
218	20241211	155600	121144368	1880	1880	1880	1880	0
219	20241211	155500	121144368	1880	1880	1880	1880	0
220	20241211	155400	121144368	1880	1880	1880	1880	0
221	20241211	155300	121144368	1880	1880	1880	1880	0
222	20241211	155200	121144368	1880	1880	1880	1880	0
223	20241211	155100	121144368	1880	1880	1880	1880	0
224	20241211	155000	121144368	1880	1880	1880	1880	0
225	20241211	154900	121144368	1880	1880	1880	1880	0
226	20241211	154800	121144368	1880	1880	1880	1880	0
227	20241211	154700	121144368	1880	1880	1880	1880	0
228	20241211	154600	121144368	1880	1880	1880	1880	0
229	20241211	154500	121144368	1880	1880	1880	1880	0
230	20241211	154400	121144368	1880	1880	1880	1880	0
231	20241211	154300	121144368	1880	1880	1880	1880	0
232	20241211	154200	121144368	1880	1880	1880	1880	0
233	20241211	154100	121144368	1880	1880	1880	1880	0
234	20241211	154000	121144368	1880	1880	1880	1880	0
235	20241211	153900	121144368	1880	1880	1880	1880	0
236	20241211	153800	121144368	1880	1880	1880	1880	0
237	20241211	153700	121144368	1880	1880	1880	1880	0
238	20241211	153600	121144368	1880	1880	1880	1880	0
239	20241211	153500	121144368	1880	1880	1880	1880	0
240	20241211	153400	121144368	1880	1880	1880	1880	0
241	20241211	153300	121144368	1880	1880	1880	1880	0
242	20241211	153200	121144368	1880	1880	1880	1880	3642
243	20241211	153100	121144368	1880	1880	1880	1880	0
244	20241211	153000	121144368	1880	1880	1880	1880	3642
245	20241211	152900	114297408	1880	1880	1880	1880	0
246	20241211	152800	114297408	1880	1880	1880	1880	0
247	20241211	152700	114297408	1880	1880	1880	1880	0
248	20241211	152600	114297408	1880	1880	1880	1880	0
249	20241211	152500	114297408	1880	1880	1880	1880	0
250	20241211	152400	114297408	1880	1880	1880	1880	0
251	20241211	152300	114297408	1880	1880	1880	1880	0
252	20241211	152200	114297408	1880	1880	1880	1880	0
253	20241211	152100	114297408	1880	1880	1880	1880	0
254	20241211	152000	114297408	1880	1880	1880	1880	0
255	20241211	151900	114297408	1880	1880	1880	1880	9
256	20241211	151800	114280488	1880	1880	1880	1880	2
257	20241211	151700	114276728	1878	1879	1879	1878	85
258	20241211	151600	114117084	1880	1880	1880	1880	114
259	20241211	151500	113902764	1880	1880	1880	1880	0
260	20241211	151400	113902764	1880	1880	1880	1880	0
261	20241211	151300	113902764	1880	1880	1880	1880	14
262	20241211	151200	113876444	1879	1879	1879	1879	113
263	20241211	151100	113664117	1880	1880	1880	1880	0
264	20241211	151000	113664117	1880	1880	1880	1880	1
265	20241211	150900	113662237	1880	1880	1880	1880	0
266	20241211	150800	113662237	1880	1880	1880	1880	0
267	20241211	150700	113662237	1880	1880	1880	1880	0
268	20241211	150600	113662237	1880	1880	1880	1880	0
269	20241211	150500	113662237	1880	1880	1880	1880	0
270	20241211	150400	113662237	1880	1880	1880	1880	0
271	20241211	150300	113662237	1880	1880	1880	1880	0
272	20241211	150200	113662237	1880	1880	1880	1880	0
273	20241211	150100	113662237	1880	1880	1880	1880	0
274	20241211	150000	113662237	1880	1880	1880	1880	2
275	20241211	145900	113658477	1879	1879	1879	1879	15
276	20241211	145800	113630292	1880	1880	1880	1880	0
277	20241211	145700	113630292	1880	1879	1880	1879	3486
278	20241211	145600	107080090	1879	1879	1879	1879	0
279	20241211	145500	107080090	1879	1879	1879	1879	100
280	20241211	145400	106892190	1879	1879	1879	1879	100
281	20241211	145300	106704290	1879	1879	1879	1879	10
282	20241211	145200	106685500	1879	1879	1879	1879	10
283	20241211	145100	106666710	1879	1879	1879	1879	3
284	20241211	145000	106661073	1878	1878	1878	1878	0
285	20241211	144900	106661073	1878	1878	1878	1878	278
286	20241211	144800	106138989	1878	1878	1878	1878	0
287	20241211	144700	106138989	1878	1878	1878	1878	50
288	20241211	144600	106045089	1878	1878	1878	1878	2
289	20241211	144500	106041333	1877	1877	1877	1877	0
290	20241211	144400	106041333	1877	1877	1877	1877	0
291	20241211	144300	106041333	1877	1877	1877	1877	9
292	20241211	144200	106024440	1877	1876	1877	1876	50
293	20241211	144100	105930601	1875	1875	1875	1875	0
294	20241211	144000	105930601	1875	1875	1875	1875	0
295	20241211	143900	105930601	1875	1875	1875	1875	10
296	20241211	143800	105911851	1876	1875	1876	1875	153
297	20241211	143700	105624974	1875	1875	1875	1875	0
298	20241211	143600	105624974	1875	1875	1875	1875	0
299	20241211	143500	105624974	1875	1875	1875	1875	5
300	20241211	143400	105615599	1875	1875	1875	1875	0
301	20241211	143300	105615599	1875	1875	1875	1875	0
302	20241211	143200	105615599	1875	1875	1875	1875	0
303	20241211	143100	105615599	1875	1875	1875	1875	0
304	20241211	143000	105615599	1875	1875	1875	1875	0
305	20241211	142900	105615599	1875	1875	1875	1875	80
306	20241211	142800	105465599	1875	1875	1875	1875	0
307	20241211	142700	105465599	1875	1875	1875	1875	0
308	20241211	142600	105465599	1875	1875	1875	1875	0
309	20241211	142500	105465599	1875	1875	1875	1875	0
310	20241211	142400	105465599	1875	1875	1875	1875	0
311	20241211	142300	105465599	1875	1875	1875	1875	64
312	20241211	142200	105345599	1875	1875	1875	1875	0
313	20241211	142100	105345599	1875	1875	1875	1875	1183
314	20241211	142000	103127474	1875	1875	1875	1875	0
315	20241211	141900	103127474	1875	1875	1875	1875	0
316	20241211	141800	103127474	1875	1875	1875	1875	675
317	20241211	141700	101861849	1875	1875	1875	1875	0
318	20241211	141600	101861849	1875	1870	1875	1870	2366
319	20241211	141500	97436440	1870	1870	1870	1865	577
320	20241211	141400	96360315	1865	1865	1865	1865	0
321	20241211	141300	96360315	1865	1865	1865	1865	1957
322	20241211	141200	92710510	1865	1865	1865	1865	0
323	20241211	141100	92710510	1865	1865	1865	1865	0
324	20241211	141000	92710510	1865	1864	1865	1864	6
325	20241211	140900	92699323	1864	1864	1864	1864	250
326	20241211	140800	92233323	1864	1860	1864	1860	1803
327	20241211	140700	88879638	1860	1859	1860	1859	252
328	20241211	140600	88411168	1859	1859	1859	1859	0
329	20241211	140500	88411168	1859	1859	1859	1859	0
330	20241211	140400	88411168	1859	1859	1859	1859	0
331	20241211	140300	88411168	1859	1859	1859	1859	0
332	20241211	140200	88411168	1859	1859	1859	1859	0
333	20241211	140100	88411168	1859	1859	1859	1859	0
334	20241211	140000	88411168	1859	1859	1859	1859	0
335	20241211	135900	88411168	1859	1859	1859	1859	0
336	20241211	135800	88411168	1859	1859	1859	1859	0
337	20241211	135700	88411168	1859	1859	1859	1859	0
338	20241211	135600	88411168	1859	1859	1859	1859	0
339	20241211	135500	88411168	1859	1859	1859	1859	0
340	20241211	135400	88411168	1859	1859	1859	1859	300
341	20241211	135300	87853468	1860	1860	1860	1860	0
342	20241211	135200	87853468	1860	1860	1860	1860	0
343	20241211	135100	87853468	1860	1860	1860	1860	0
344	20241211	135000	87853468	1860	1860	1860	1860	0
345	20241211	134900	87853468	1860	1860	1860	1860	0
346	20241211	134800	87853468	1860	1860	1860	1860	0
347	20241211	134700	87853468	1860	1860	1860	1860	0
348	20241211	134600	87853468	1860	1860	1860	1860	0
349	20241211	134500	87853468	1860	1860	1860	1860	533
350	20241211	134400	86862088	1859	1859	1859	1859	11
351	20241211	134300	86841639	1860	1860	1860	1860	0
352	20241211	134200	86841639	1860	1860	1860	1860	51
353	20241211	134100	86746779	1860	1860	1860	1860	0
354	20241211	134000	86746779	1860	1860	1860	1860	0
355	20241211	133900	86746779	1860	1860	1860	1860	0
356	20241211	133800	86746779	1860	1860	1860	1860	0
357	20241211	133700	86746779	1860	1860	1860	1860	0
358	20241211	133600	86746779	1860	1860	1860	1860	0
359	20241211	133500	86746779	1860	1860	1860	1860	0
360	20241211	133400	86746779	1860	1860	1860	1860	0
361	20241211	133300	86746779	1860	1860	1860	1860	0
362	20241211	133200	86746779	1860	1860	1860	1860	0
363	20241211	133100	86746779	1860	1860	1860	1860	0
364	20241211	133000	86746779	1860	1859	1860	1859	1260
365	20241211	132900	84403337	1859	1859	1859	1859	0
366	20241211	132800	84403337	1859	1859	1859	1859	0
367	20241211	132700	84403337	1859	1859	1859	1859	0
368	20241211	132600	84403337	1859	1859	1859	1859	0
369	20241211	132500	84403337	1859	1859	1859	1859	0
370	20241211	132400	84403337	1859	1859	1859	1859	0
371	20241211	132300	84403337	1859	1859	1859	1859	0
372	20241211	132200	84403337	1859	1859	1859	1859	0
373	20241211	132100	84403337	1859	1859	1859	1859	0
374	20241211	132000	84403337	1859	1859	1859	1859	0
375	20241211	131900	84403337	1859	1859	1859	1859	0
376	20241211	131800	84403337	1859	1859	1859	1859	6
377	20241211	131700	84392183	1859	1859	1859	1859	0
378	20241211	131600	84392183	1859	1859	1859	1859	0
379	20241211	131500	84392183	1859	1859	1859	1859	10
380	20241211	131400	84373593	1859	1859	1859	1859	5
381	20241211	131300	84364298	1859	1859	1859	1859	0
382	20241211	131200	84364298	1859	1859	1859	1859	0
383	20241211	131100	84364298	1859	1859	1859	1859	0
384	20241211	131000	84364298	1859	1859	1859	1859	457
385	20241211	130900	83514735	1860	1860	1860	1860	0
386	20241211	130800	83514735	1860	1860	1860	1860	0
387	20241211	130700	83514735	1860	1860	1860	1860	0
388	20241211	130600	83514735	1860	1860	1860	1860	0
389	20241211	130500	83514735	1860	1860	1860	1860	0
390	20241211	130400	83514735	1860	1860	1860	1860	0
391	20241211	130300	83514735	1860	1860	1860	1860	0
392	20241211	130200	83514735	1860	1860	1860	1860	0
393	20241211	130100	83514735	1860	1860	1860	1860	0
394	20241211	130000	83514735	1860	1859	1860	1859	52
395	20241211	125900	83418065	1860	1860	1860	1860	0
396	20241211	125800	83418065	1860	1860	1860	1860	4
397	20241211	125700	83410625	1860	1860	1860	1860	76
398	20241211	125600	83269265	1860	1860	1860	1860	39
399	20241211	125500	83196725	1860	1859	1860	1859	70
400	20241211	125400	83066575	1860	1860	1860	1860	925
401	20241211	125300	81346075	1860	1860	1860	1860	80
402	20241211	125200	81197275	1859	1859	1859	1859	0
403	20241211	125100	81197275	1859	1859	1859	1859	0
404	20241211	125000	81197275	1859	1858	1859	1858	16
405	20241211	124900	81167537	1858	1858	1858	1858	0
406	20241211	124800	81167537	1858	1858	1858	1858	0
407	20241211	124700	81167537	1858	1858	1858	1858	0
408	20241211	124600	81167537	1858	1858	1858	1858	4
409	20241211	124500	81160105	1860	1860	1860	1860	22
410	20241211	124400	81119185	1860	1860	1860	1860	0
411	20241211	124300	81119185	1860	1860	1860	1860	27
412	20241211	124200	81068965	1860	1860	1860	1860	0
413	20241211	124100	81068965	1860	1860	1860	1860	0
414	20241211	124000	81068965	1860	1860	1860	1860	30
415	20241211	123900	81013165	1860	1860	1860	1860	9
416	20241211	123800	80996425	1860	1860	1860	1860	0
417	20241211	123700	80996425	1860	1860	1860	1860	0
418	20241211	123600	80996425	1860	1860	1860	1860	0
419	20241211	123500	80996425	1860	1860	1860	1860	0
420	20241211	123400	80996425	1860	1860	1860	1860	0
421	20241211	123300	80996425	1860	1860	1860	1860	0
422	20241211	123200	80996425	1860	1859	1860	1859	84
423	20241211	123100	80840241	1859	1859	1859	1859	0
424	20241211	123000	80840241	1859	1859	1859	1859	0
425	20241211	122900	80840241	1859	1859	1859	1859	1
426	20241211	122800	80838382	1859	1859	1859	1859	3
427	20241211	122700	80832805	1859	1859	1859	1859	0
428	20241211	122600	80832805	1859	1859	1859	1859	0
429	20241211	122500	80832805	1859	1859	1859	1859	1
430	20241211	122400	80830946	1859	1859	1859	1859	0
431	20241211	122300	80830946	1859	1859	1859	1859	0
432	20241211	122200	80830946	1859	1859	1859	1859	0
433	20241211	122100	80830946	1859	1859	1859	1859	0
434	20241211	122000	80830946	1859	1859	1859	1859	0
435	20241211	121900	80830946	1859	1859	1859	1859	0
436	20241211	121800	80830946	1859	1859	1859	1859	10
437	20241211	121700	80812356	1860	1860	1860	1860	35
438	20241211	121600	80747256	1860	1860	1860	1860	20
439	20241211	121500	80710056	1860	1860	1860	1860	0
440	20241211	121400	80710056	1860	1860	1860	1860	0
441	20241211	121300	80710056	1860	1860	1860	1860	0
442	20241211	121200	80710056	1860	1860	1860	1860	0
443	20241211	121100	80710056	1860	1860	1860	1860	0
444	20241211	121000	80710056	1860	1860	1860	1860	0
445	20241211	120900	80710056	1860	1860	1860	1860	0
446	20241211	120800	80710056	1860	1860	1860	1860	0
447	20241211	120700	80710056	1860	1859	1860	1859	11
448	20241211	120600	80689606	1852	1852	1852	1852	0
449	20241211	120500	80689606	1852	1852	1852	1852	0
450	20241211	120400	80689606	1852	1852	1852	1852	0
451	20241211	120300	80689606	1852	1852	1852	1852	0
452	20241211	120200	80689606	1852	1852	1852	1852	0
453	20241211	120100	80689606	1852	1852	1852	1852	0
454	20241211	120000	80689606	1852	1852	1852	1852	0
455	20241211	115900	80689606	1852	1852	1852	1852	16
456	20241211	115800	80659974	1859	1859	1859	1859	0
457	20241211	115700	80659974	1859	1859	1859	1859	0
458	20241211	115600	80659974	1859	1859	1859	1859	0
459	20241211	115500	80659974	1859	1859	1859	1859	0
460	20241211	115400	80659974	1859	1859	1859	1859	0
461	20241211	115300	80659974	1859	1859	1859	1859	40
462	20241211	115200	80585614	1859	1859	1859	1859	0
463	20241211	115100	80585614	1859	1859	1859	1859	0
464	20241211	115000	80585614	1859	1859	1859	1859	0
465	20241211	114900	80585614	1859	1859	1859	1859	0
466	20241211	114800	80585614	1859	1859	1859	1859	10
467	20241211	114700	80567024	1859	1859	1859	1859	0
468	20241211	114600	80567024	1859	1859	1859	1859	450
469	20241211	114500	79730474	1859	1859	1859	1859	0
470	20241211	114400	79730474	1859	1859	1859	1859	0
471	20241211	114300	79730474	1859	1859	1859	1859	200
472	20241211	114200	79358674	1859	1859	1859	1859	0
473	20241211	114100	79358674	1859	1859	1859	1859	0
474	20241211	114000	79358674	1859	1859	1859	1859	60
475	20241211	113900	79247134	1860	1860	1860	1860	0
476	20241211	113800	79247134	1860	1860	1860	1860	0
477	20241211	113700	79247134	1860	1860	1860	1860	0
478	20241211	113600	79247134	1860	1860	1860	1860	0
479	20241211	113500	79247134	1860	1860	1860	1860	0
480	20241211	113400	79247134	1860	1860	1860	1860	0
481	20241211	113300	79247134	1860	1860	1860	1860	0
482	20241211	113200	79247134	1860	1860	1860	1860	0
483	20241211	113100	79247134	1860	1860	1860	1860	0
484	20241211	113000	79247134	1860	1860	1860	1860	0
485	20241211	112900	79247134	1860	1860	1860	1860	0
486	20241211	112800	79247134	1860	1860	1860	1860	0
487	20241211	112700	79247134	1860	1860	1860	1860	0
488	20241211	112600	79247134	1860	1860	1860	1860	0
489	20241211	112500	79247134	1860	1860	1860	1860	0
490	20241211	112400	79247134	1860	1860	1860	1860	0
491	20241211	112300	79247134	1860	1860	1860	1860	0
492	20241211	112200	79247134	1860	1860	1860	1860	0
493	20241211	112100	79247134	1860	1860	1860	1860	0
494	20241211	112000	79247134	1860	1860	1860	1860	0
495	20241211	111900	79247134	1860	1860	1860	1860	0
496	20241211	111800	79247134	1860	1860	1860	1860	0
497	20241211	111700	79247134	1860	1860	1860	1860	0
498	20241211	111600	79247134	1860	1860	1860	1860	0
499	20241211	111500	79247134	1860	1860	1860	1860	0
500	20241211	111400	79247134	1860	1860	1860	1860	0
501	20241211	111300	79247134	1860	1860	1860	1860	0
502	20241211	111200	79247134	1860	1860	1860	1860	0
503	20241211	111100	79247134	1860	1860	1860	1860	0
504	20241211	111000	79247134	1860	1860	1860	1860	1
505	20241211	110900	79245274	1860	1860	1860	1860	0
506	20241211	110800	79245274	1860	1860	1860	1860	0
507	20241211	110700	79245274	1860	1860	1860	1860	0
508	20241211	110600	79245274	1860	1860	1860	1860	0
509	20241211	110500	79245274	1860	1860	1860	1860	0
510	20241211	110400	79245274	1860	1860	1860	1860	0
511	20241211	110300	79245274	1860	1860	1860	1860	0
512	20241211	110200	79245274	1860	1860	1860	1860	1
513	20241211	110100	79243414	1850	1850	1850	1850	0
514	20241211	110000	79243414	1850	1850	1850	1850	0
515	20241211	105900	79243414	1850	1850	1850	1850	390
516	20241211	105800	78521914	1856	1856	1856	1856	0
517	20241211	105700	78521914	1856	1856	1856	1856	0
518	20241211	105600	78521914	1856	1855	1856	1855	2525
519	20241211	105500	73836964	1850	1855	1855	1850	310
520	20241211	105400	73262464	1850	1850	1850	1850	0
521	20241211	105300	73262464	1850	1850	1850	1850	238
522	20241211	105200	72822164	1850	1850	1850	1850	365
523	20241211	105100	72146914	1850	1850	1850	1850	0
524	20241211	105000	72146914	1850	1850	1850	1850	0
525	20241211	104900	72146914	1850	1850	1850	1850	0
526	20241211	104800	72146914	1850	1850	1850	1850	0
527	20241211	104700	72146914	1850	1850	1850	1850	0
528	20241211	104600	72146914	1850	1850	1850	1850	0
529	20241211	104500	72146914	1850	1850	1850	1850	0
530	20241211	104400	72146914	1850	1850	1850	1850	0
531	20241211	104300	72146914	1850	1849	1850	1849	20
532	20241211	104200	72109924	1841	1841	1841	1841	15
533	20241211	104100	72082309	1850	1850	1850	1850	0
534	20241211	104000	72082309	1850	1850	1850	1850	0
535	20241211	103900	72082309	1850	1841	1850	1841	162
536	20241211	103800	71782725	1850	1850	1850	1850	0
537	20241211	103700	71782725	1850	1850	1850	1850	0
538	20241211	103600	71782725	1850	1850	1850	1850	0
539	20241211	103500	71782725	1850	1850	1850	1850	0
540	20241211	103400	71782725	1850	1850	1850	1850	0
541	20241211	103300	71782725	1850	1850	1850	1850	0
542	20241211	103200	71782725	1850	1850	1850	1850	0
543	20241211	103100	71782725	1850	1850	1850	1850	0
544	20241211	103000	71782725	1850	1850	1850	1850	0
545	20241211	102900	71782725	1850	1850	1850	1850	0
546	20241211	102800	71782725	1850	1850	1850	1850	0
547	20241211	102700	71782725	1850	1845	1850	1845	1229
548	20241211	102600	69509795	1845	1845	1845	1845	296
549	20241211	102500	68963675	1845	1845	1845	1845	0
550	20241211	102400	68963675	1845	1845	1845	1845	920
551	20241211	102300	67266275	1840	1840	1840	1840	771
552	20241211	102200	65847635	1840	1840	1840	1840	0
553	20241211	102100	65847635	1840	1840	1840	1840	85
554	20241211	102000	65691235	1840	1840	1840	1840	302
555	20241211	101900	65135555	1840	1840	1840	1840	0
556	20241211	101800	65135555	1840	1840	1840	1840	0
557	20241211	101700	65135555	1840	1840	1840	1840	0
558	20241211	101600	65135555	1840	1840	1840	1840	100
559	20241211	101500	64951555	1839	1839	1839	1839	0
560	20241211	101400	64951555	1839	1839	1839	1839	700
561	20241211	101300	63664255	1839	1839	1839	1839	0
562	20241211	101200	63664255	1839	1839	1839	1839	0
563	20241211	101100	63664255	1839	1839	1839	1839	0
564	20241211	101000	63664255	1839	1839	1839	1839	0
565	20241211	100900	63664255	1839	1839	1839	1839	0
566	20241211	100800	63664255	1839	1839	1839	1839	164
567	20241211	100700	63362659	1839	1839	1839	1839	0
568	20241211	100600	63362659	1839	1839	1839	1839	0
569	20241211	100500	63362659	1839	1839	1839	1839	0
570	20241211	100400	63362659	1839	1839	1839	1839	0
571	20241211	100300	63362659	1839	1839	1839	1839	0
572	20241211	100200	63362659	1839	1839	1839	1839	0
573	20241211	100100	63362659	1839	1839	1839	1839	1
574	20241211	100000	63360820	1839	1839	1839	1839	6
575	20241211	095900	63349786	1835	1835	1835	1835	50
576	20241211	095800	63258036	1826	1826	1826	1826	0
577	20241211	095700	63258036	1826	1826	1826	1826	30
578	20241211	095600	63203256	1826	1830	1830	1826	13000
579	20241211	095500	39465200	1830	1830	1830	1830	20
580	20241211	095400	39428600	1830	1830	1830	1830	0
581	20241211	095300	39428600	1830	1830	1830	1830	2900
582	20241211	095200	34121600	1835	1835	1835	1835	200
583	20241211	095100	33754600	1835	1829	1835	1829	452
584	20241211	095000	32926992	1829	1825	1829	1825	218
585	20241211	094900	32529138	1825	1825	1825	1825	0
586	20241211	094800	32529138	1825	1825	1825	1825	0
587	20241211	094700	32529138	1825	1825	1825	1825	0
588	20241211	094600	32529138	1825	1825	1825	1825	0
589	20241211	094500	32529138	1825	1825	1825	1825	100
590	20241211	094400	32346638	1825	1825	1825	1825	3
591	20241211	094300	32341163	1825	1825	1825	1825	11
592	20241211	094200	32321088	1825	1825	1825	1825	0
593	20241211	094100	32321088	1825	1825	1825	1825	500
594	20241211	094000	31408588	1825	1825	1825	1825	0
595	20241211	093900	31408588	1825	1825	1825	1825	20
596	20241211	093800	31372088	1825	1835	1835	1825	5548
597	20241211	093700	21246435	1835	1835	1835	1835	14
598	20241211	093600	21220745	1835	1835	1835	1835	0
599	20241211	093500	21220745	1835	1835	1835	1835	0
600	20241211	093400	21220745	1835	1835	1835	1835	0
601	20241211	093300	21220745	1835	1835	1835	1835	60
602	20241211	093200	21110645	1835	1835	1835	1835	310
603	20241211	093100	20541795	1835	1835	1835	1835	780
604	20241211	093000	19110495	1830	1825	1830	1820	1724
605	20241211	092900	15959545	1825	1825	1825	1825	61
606	20241211	092800	15848220	1825	1825	1825	1825	0
607	20241211	092700	15848220	1825	1825	1825	1825	0
608	20241211	092600	15848220	1825	1825	1825	1825	0
609	20241211	092500	15848220	1825	1825	1825	1825	0
610	20241211	092400	15848220	1825	1820	1825	1820	82
611	20241211	092300	15698970	1820	1820	1820	1820	0
612	20241211	092200	15698970	1820	1820	1820	1820	0
613	20241211	092100	15698970	1820	1820	1820	1820	10
614	20241211	092000	15680770	1820	1820	1820	1820	0
615	20241211	091900	15680770	1820	1820	1820	1820	2957
616	20241211	091800	10299030	1820	1822	1822	1820	1896
617	20241211	091700	6847745	1825	1825	1825	1825	104
618	20241211	091600	6657945	1825	1825	1825	1825	35
619	20241211	091500	6594070	1822	1822	1822	1822	0
620	20241211	091400	6594070	1822	1822	1822	1822	1
621	20241211	091300	6592248	1820	1820	1820	1820	0
622	20241211	091200	6592248	1820	1809	1825	1809	974
623	20241211	091100	4819936	1792	1792	1792	1792	0
624	20241211	091000	4819936	1792	1792	1792	1792	0
625	20241211	090900	4819936	1792	1800	1800	1790	2008
626	20241211	090800	1217955	1810	1800	1810	1800	39
627	20241211	090700	1147455	1810	1810	1810	1810	0
628	20241211	090600	1147455	1810	1800	1810	1800	346
629	20241211	090500	522935	1800	1800	1800	1800	2
630	20241211	090400	519335	1795	1795	1795	1795	0
631	20241211	090300	519335	1795	1795	1795	1795	0
632	20241211	090200	519335	1795	1795	1795	1795	0
633	20241211	090100	519335	1795	1795	1795	1795	45
634	20241211	090000	438560	1795	1790	1795	1790	245