KissMeData/362990/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	212600	130383893	1905	1905	1905	1905	2291
3	20241211	212500	130383893	1905	1905	1905	1905	0
4	20241211	212400	130383893	1905	1905	1905	1905	0
5	20241211	212300	130383893	1905	1905	1905	1905	0
6	20241211	212200	130383893	1905	1905	1905	1905	0
7	20241211	212100	130383893	1905	1905	1905	1905	0
8	20241211	212000	130383893	1905	1905	1905	1905	0
9	20241211	211900	130383893	1905	1905	1905	1905	0
10	20241211	211800	130383893	1905	1905	1905	1905	0
11	20241211	211700	130383893	1905	1905	1905	1905	0
12	20241211	211600	130383893	1905	1905	1905	1905	0
13	20241211	211500	130383893	1905	1905	1905	1905	0
14	20241211	211400	130383893	1905	1905	1905	1905	0
15	20241211	211300	130383893	1905	1905	1905	1905	0
16	20241211	211200	130383893	1905	1905	1905	1905	0
17	20241211	211100	130383893	1905	1905	1905	1905	0
18	20241211	211000	130383893	1905	1905	1905	1905	0
19	20241211	210900	130383893	1905	1905	1905	1905	0
20	20241211	210800	130383893	1905	1905	1905	1905	0
21	20241211	210700	130383893	1905	1905	1905	1905	0
22	20241211	210600	130383893	1905	1905	1905	1905	0
23	20241211	210500	130383893	1905	1905	1905	1905	0
24	20241211	210400	130383893	1905	1905	1905	1905	0
25	20241211	210300	130383893	1905	1905	1905	1905	0
26	20241211	210200	130383893	1905	1905	1905	1905	0
27	20241211	210100	130383893	1905	1905	1905	1905	0
28	20241211	210000	130383893	1905	1905	1905	1905	0
29	20241211	205900	130383893	1905	1905	1905	1905	0
30	20241211	205800	130383893	1905	1905	1905	1905	0
31	20241211	205700	130383893	1905	1905	1905	1905	0
32	20241211	205600	130383893	1905	1905	1905	1905	2291
33	20241211	205500	130383893	1905	1905	1905	1905	0
34	20241211	205400	130383893	1905	1905	1905	1905	0
35	20241211	205300	130383893	1905	1905	1905	1905	0
36	20241211	205200	130383893	1905	1905	1905	1905	0
37	20241211	205100	130383893	1905	1905	1905	1905	0
38	20241211	205000	130383893	1905	1905	1905	1905	0
39	20241211	204900	130383893	1905	1905	1905	1905	0
40	20241211	204800	130383893	1905	1905	1905	1905	0
41	20241211	204700	130383893	1905	1905	1905	1905	0
42	20241211	204600	130383893	1905	1905	1905	1905	0
43	20241211	204500	130383893	1905	1905	1905	1905	0
44	20241211	204400	130383893	1905	1905	1905	1905	0
45	20241211	204300	130383893	1905	1905	1905	1905	0
46	20241211	204200	130383893	1905	1905	1905	1905	0
47	20241211	204100	130383893	1905	1905	1905	1905	0
48	20241211	204000	130383893	1905	1905	1905	1905	0
49	20241211	203900	130383893	1905	1905	1905	1905	0
50	20241211	203800	130383893	1905	1905	1905	1905	0
51	20241211	203700	130383893	1905	1905	1905	1905	0
52	20241211	203600	130383893	1905	1905	1905	1905	0
53	20241211	203500	130383893	1905	1905	1905	1905	0
54	20241211	203400	130383893	1905	1905	1905	1905	0
55	20241211	203300	130383893	1905	1905	1905	1905	0
56	20241211	203200	130383893	1905	1905	1905	1905	0
57	20241211	203100	130383893	1905	1905	1905	1905	0
58	20241211	203000	130383893	1905	1905	1905	1905	0
59	20241211	202900	130383893	1905	1905	1905	1905	0
60	20241211	202800	130383893	1905	1905	1905	1905	0
61	20241211	202700	130383893	1905	1905	1905	1905	0
62	20241211	202600	130383893	1905	1905	1905	1905	2291
63	20241211	202500	130383893	1905	1905	1905	1905	0
64	20241211	202400	130383893	1905	1905	1905	1905	0
65	20241211	202300	130383893	1905	1905	1905	1905	0
66	20241211	202200	130383893	1905	1905	1905	1905	0
67	20241211	202100	130383893	1905	1905	1905	1905	0
68	20241211	202000	130383893	1905	1905	1905	1905	0
69	20241211	201900	130383893	1905	1905	1905	1905	0
70	20241211	201800	130383893	1905	1905	1905	1905	0
71	20241211	201700	130383893	1905	1905	1905	1905	0
72	20241211	201600	130383893	1905	1905	1905	1905	0
73	20241211	201500	130383893	1905	1905	1905	1905	0
74	20241211	201400	130383893	1905	1905	1905	1905	0
75	20241211	201300	130383893	1905	1905	1905	1905	0
76	20241211	201200	130383893	1905	1905	1905	1905	0
77	20241211	201100	130383893	1905	1905	1905	1905	0
78	20241211	201000	130383893	1905	1905	1905	1905	0
79	20241211	200900	130383893	1905	1905	1905	1905	0
80	20241211	200800	130383893	1905	1905	1905	1905	0
81	20241211	200700	130383893	1905	1905	1905	1905	0
82	20241211	200600	130383893	1905	1905	1905	1905	0
83	20241211	200500	130383893	1905	1905	1905	1905	0
84	20241211	200400	130383893	1905	1905	1905	1905	0
85	20241211	200300	130383893	1905	1905	1905	1905	0
86	20241211	200200	130383893	1905	1905	1905	1905	0
87	20241211	200100	130383893	1905	1905	1905	1905	0
88	20241211	200000	130383893	1905	1905	1905	1905	0
89	20241211	195900	130383893	1905	1905	1905	1905	0
90	20241211	195800	130383893	1905	1905	1905	1905	0
91	20241211	195700	130383893	1905	1905	1905	1905	0
92	20241211	195600	130383893	1905	1905	1905	1905	2291
93	20241211	195500	130383893	1905	1905	1905	1905	0
94	20241211	195400	130383893	1905	1905	1905	1905	0
95	20241211	195300	130383893	1905	1905	1905	1905	0
96	20241211	195200	130383893	1905	1905	1905	1905	0
97	20241211	195100	130383893	1905	1905	1905	1905	0
98	20241211	195000	130383893	1905	1905	1905	1905	0
99	20241211	194900	130383893	1905	1905	1905	1905	0
100	20241211	194800	130383893	1905	1905	1905	1905	0
101	20241211	194700	130383893	1905	1905	1905	1905	0
102	20241211	194600	130383893	1905	1905	1905	1905	0
103	20241211	194500	130383893	1905	1905	1905	1905	0
104	20241211	194400	130383893	1905	1905	1905	1905	0
105	20241211	194300	130383893	1905	1905	1905	1905	0
106	20241211	194200	130383893	1905	1905	1905	1905	0
107	20241211	194100	130383893	1905	1905	1905	1905	0
108	20241211	194000	130383893	1905	1905	1905	1905	0
109	20241211	193900	130383893	1905	1905	1905	1905	0
110	20241211	193800	130383893	1905	1905	1905	1905	0
111	20241211	193700	130383893	1905	1905	1905	1905	0
112	20241211	193600	130383893	1905	1905	1905	1905	0
113	20241211	193500	130383893	1905	1905	1905	1905	0
114	20241211	193400	130383893	1905	1905	1905	1905	0
115	20241211	193300	130383893	1905	1905	1905	1905	0
116	20241211	193200	130383893	1905	1905	1905	1905	0
117	20241211	193100	130383893	1905	1905	1905	1905	0
118	20241211	193000	130383893	1905	1905	1905	1905	0
119	20241211	192900	130383893	1905	1905	1905	1905	0
120	20241211	192800	130383893	1905	1905	1905	1905	0
121	20241211	192700	130383893	1905	1905	1905	1905	0
122	20241211	192600	130383893	1905	1905	1905	1905	2291
123	20241211	192500	130383893	1905	1905	1905	1905	0
124	20241211	192400	130383893	1905	1905	1905	1905	0
125	20241211	192300	130383893	1905	1905	1905	1905	0
126	20241211	192200	130383893	1905	1905	1905	1905	0
127	20241211	192100	130383893	1905	1905	1905	1905	0
128	20241211	192000	130383893	1905	1905	1905	1905	0
129	20241211	191900	130383893	1905	1905	1905	1905	0
130	20241211	191800	130383893	1905	1905	1905	1905	0
131	20241211	191700	130383893	1905	1905	1905	1905	0
132	20241211	191600	130383893	1905	1905	1905	1905	0
133	20241211	191500	130383893	1905	1905	1905	1905	0
134	20241211	191400	130383893	1905	1905	1905	1905	0
135	20241211	191300	130383893	1905	1905	1905	1905	0
136	20241211	191200	130383893	1905	1905	1905	1905	0
137	20241211	191100	130383893	1905	1905	1905	1905	0
138	20241211	191000	130383893	1905	1905	1905	1905	0
139	20241211	190900	130383893	1905	1905	1905	1905	0
140	20241211	190800	130383893	1905	1905	1905	1905	0
141	20241211	190700	130383893	1905	1905	1905	1905	0
142	20241211	190600	130383893	1905	1905	1905	1905	0
143	20241211	190500	130383893	1905	1905	1905	1905	0
144	20241211	190400	130383893	1905	1905	1905	1905	0
145	20241211	190300	130383893	1905	1905	1905	1905	0
146	20241211	190200	130383893	1905	1905	1905	1905	0
147	20241211	190100	130383893	1905	1905	1905	1905	0
148	20241211	190000	130383893	1905	1905	1905	1905	0
149	20241211	185900	130383893	1905	1905	1905	1905	0
150	20241211	185800	130383893	1905	1905	1905	1905	0
151	20241211	185700	130383893	1905	1905	1905	1905	0
152	20241211	185600	130383893	1905	1905	1905	1905	2291
153	20241211	185500	130383893	1905	1905	1905	1905	0
154	20241211	185400	130383893	1905	1905	1905	1905	0
155	20241211	185300	130383893	1905	1905	1905	1905	0
156	20241211	185200	130383893	1905	1905	1905	1905	0
157	20241211	185100	130383893	1905	1905	1905	1905	0
158	20241211	185000	130383893	1905	1905	1905	1905	0
159	20241211	184900	130383893	1905	1905	1905	1905	0
160	20241211	184800	130383893	1905	1905	1905	1905	0
161	20241211	184700	130383893	1905	1905	1905	1905	0
162	20241211	184600	130383893	1905	1905	1905	1905	0
163	20241211	184500	130383893	1905	1905	1905	1905	0
164	20241211	184400	130383893	1905	1905	1905	1905	0
165	20241211	184300	130383893	1905	1905	1905	1905	0
166	20241211	184200	130383893	1905	1905	1905	1905	0
167	20241211	184100	130383893	1905	1905	1905	1905	0
168	20241211	184000	130383893	1905	1905	1905	1905	0
169	20241211	183900	130383893	1905	1905	1905	1905	0
170	20241211	183800	130383893	1905	1905	1905	1905	0
171	20241211	183700	130383893	1905	1905	1905	1905	0
172	20241211	183600	130383893	1905	1905	1905	1905	0
173	20241211	183500	130383893	1905	1905	1905	1905	0
174	20241211	183400	130383893	1905	1905	1905	1905	0
175	20241211	183300	130383893	1905	1905	1905	1905	0
176	20241211	183200	130383893	1905	1905	1905	1905	0
177	20241211	183100	130383893	1905	1905	1905	1905	0
178	20241211	183000	130383893	1905	1905	1905	1905	0
179	20241211	182900	130383893	1905	1905	1905	1905	0
180	20241211	182800	130383893	1905	1905	1905	1905	0
181	20241211	182700	130383893	1905	1905	1905	1905	0
182	20241211	182600	130383893	1905	1905	1905	1905	2291
183	20241211	182500	130383893	1905	1905	1905	1905	0
184	20241211	182400	130383893	1905	1905	1905	1905	0
185	20241211	182300	130383893	1905	1905	1905	1905	0
186	20241211	182200	130383893	1905	1905	1905	1905	0
187	20241211	182100	130383893	1905	1905	1905	1905	0
188	20241211	182000	130383893	1905	1905	1905	1905	0
189	20241211	181900	130383893	1905	1905	1905	1905	0
190	20241211	181800	130383893	1905	1905	1905	1905	0
191	20241211	181700	130383893	1905	1905	1905	1905	0
192	20241211	181600	130383893	1905	1905	1905	1905	0
193	20241211	181500	130383893	1905	1905	1905	1905	0
194	20241211	181400	130383893	1905	1905	1905	1905	0
195	20241211	181300	130383893	1905	1905	1905	1905	0
196	20241211	181200	130383893	1905	1905	1905	1905	0
197	20241211	181100	130383893	1905	1905	1905	1905	0
198	20241211	181000	130383893	1905	1905	1905	1905	0
199	20241211	180900	130383893	1905	1905	1905	1905	0
200	20241211	180800	130383893	1905	1905	1905	1905	0
201	20241211	180700	130383893	1905	1905	1905	1905	0
202	20241211	180600	130383893	1905	1905	1905	1905	0
203	20241211	180500	130383893	1905	1905	1905	1905	0
204	20241211	180400	130383893	1905	1905	1905	1905	0
205	20241211	180300	130383893	1905	1905	1905	1905	0
206	20241211	180200	130383893	1905	1905	1905	1905	0
207	20241211	180100	130383893	1905	1905	1905	1905	0
208	20241211	180000	130383893	1905	1905	1905	1905	0
209	20241211	175900	130383893	1905	1905	1905	1905	0
210	20241211	175800	130383893	1905	1905	1905	1905	0
211	20241211	175700	130383893	1905	1905	1905	1905	0
212	20241211	175600	130383893	1905	1905	1905	1905	2291
213	20241211	175500	130383893	1905	1905	1905	1905	0
214	20241211	175400	130383893	1905	1905	1905	1905	0
215	20241211	175300	130383893	1905	1905	1905	1905	0
216	20241211	175200	130383893	1905	1905	1905	1905	0
217	20241211	175100	130383893	1905	1905	1905	1905	0
218	20241211	175000	130383893	1905	1905	1905	1905	0
219	20241211	174900	130383893	1905	1905	1905	1905	0
220	20241211	174800	130383893	1905	1905	1905	1905	0
221	20241211	174700	130383893	1905	1905	1905	1905	0
222	20241211	174600	130383893	1905	1905	1905	1905	0
223	20241211	174500	130383893	1905	1905	1905	1905	0
224	20241211	174400	130383893	1905	1905	1905	1905	0
225	20241211	174300	130383893	1905	1905	1905	1905	0
226	20241211	174200	130383893	1905	1905	1905	1905	0
227	20241211	174100	130383893	1905	1905	1905	1905	0
228	20241211	174000	130383893	1905	1905	1905	1905	0
229	20241211	173900	130383893	1905	1905	1905	1905	0
230	20241211	173800	130383893	1905	1905	1905	1905	0
231	20241211	173700	130383893	1905	1905	1905	1905	0
232	20241211	173600	130383893	1905	1905	1905	1905	0
233	20241211	173500	130383893	1905	1905	1905	1905	0
234	20241211	173400	130383893	1905	1905	1905	1905	0
235	20241211	173300	130383893	1905	1905	1905	1905	0
236	20241211	173200	130383893	1905	1905	1905	1905	0
237	20241211	173100	130383893	1905	1905	1905	1905	0
238	20241211	173000	130383893	1905	1905	1905	1905	0
239	20241211	172900	130383893	1905	1905	1905	1905	0
240	20241211	172800	130383893	1905	1905	1905	1905	0
241	20241211	172700	130383893	1905	1905	1905	1905	0
242	20241211	172600	130383893	1905	1905	1905	1905	2291
243	20241211	172500	130383893	1905	1905	1905	1905	0
244	20241211	172400	130383893	1905	1905	1905	1905	0
245	20241211	172300	130383893	1905	1905	1905	1905	0
246	20241211	172200	130383893	1905	1905	1905	1905	0
247	20241211	172100	130383893	1905	1905	1905	1905	0
248	20241211	172000	130383893	1905	1905	1905	1905	0
249	20241211	171900	130383893	1905	1905	1905	1905	0
250	20241211	171800	130383893	1905	1905	1905	1905	0
251	20241211	171700	130383893	1905	1905	1905	1905	0
252	20241211	171600	130383893	1905	1905	1905	1905	0
253	20241211	171500	130383893	1905	1905	1905	1905	0
254	20241211	171400	130383893	1905	1905	1905	1905	0
255	20241211	171300	130383893	1905	1905	1905	1905	0
256	20241211	171200	130383893	1905	1905	1905	1905	0
257	20241211	171100	130383893	1905	1905	1905	1905	0
258	20241211	171000	130383893	1905	1905	1905	1905	0
259	20241211	170900	130383893	1905	1905	1905	1905	0
260	20241211	170800	130383893	1905	1905	1905	1905	0
261	20241211	170700	130383893	1905	1905	1905	1905	0
262	20241211	170600	130383893	1905	1905	1905	1905	0
263	20241211	170500	130383893	1905	1905	1905	1905	0
264	20241211	170400	130383893	1905	1905	1905	1905	0
265	20241211	170300	130383893	1905	1905	1905	1905	0
266	20241211	170200	130383893	1905	1905	1905	1905	0
267	20241211	170100	130383893	1905	1905	1905	1905	0
268	20241211	170000	130383893	1905	1905	1905	1905	0
269	20241211	165900	130383893	1905	1905	1905	1905	0
270	20241211	165800	130383893	1905	1905	1905	1905	0
271	20241211	165700	130383893	1905	1905	1905	1905	0
272	20241211	165600	130383893	1905	1905	1905	1905	2291
273	20241211	165500	130383893	1905	1905	1905	1905	0
274	20241211	165400	130383893	1905	1905	1905	1905	0
275	20241211	165300	130383893	1905	1905	1905	1905	0
276	20241211	165200	130383893	1905	1905	1905	1905	0
277	20241211	165100	130383893	1905	1905	1905	1905	0
278	20241211	165000	130383893	1905	1905	1905	1905	0
279	20241211	164900	130383893	1905	1905	1905	1905	0
280	20241211	164800	130383893	1905	1905	1905	1905	0
281	20241211	164700	130383893	1905	1905	1905	1905	0
282	20241211	164600	130383893	1905	1905	1905	1905	0
283	20241211	164500	130383893	1905	1905	1905	1905	0
284	20241211	164400	130383893	1905	1905	1905	1905	0
285	20241211	164300	130383893	1905	1905	1905	1905	0
286	20241211	164200	130383893	1905	1905	1905	1905	0
287	20241211	164100	130383893	1905	1905	1905	1905	0
288	20241211	164000	130383893	1905	1905	1905	1905	0
289	20241211	163900	130383893	1905	1905	1905	1905	0
290	20241211	163800	130383893	1905	1905	1905	1905	0
291	20241211	163700	130383893	1905	1905	1905	1905	0
292	20241211	163600	130383893	1905	1905	1905	1905	0
293	20241211	163500	130383893	1905	1905	1905	1905	0
294	20241211	163400	130383893	1905	1905	1905	1905	0
295	20241211	163300	130383893	1905	1905	1905	1905	0
296	20241211	163200	130383893	1905	1905	1905	1905	0
297	20241211	163100	130383893	1905	1905	1905	1905	0
298	20241211	163000	130383893	1905	1905	1905	1905	0
299	20241211	162900	130383893	1905	1905	1905	1905	0
300	20241211	162800	130383893	1905	1905	1905	1905	0
301	20241211	162700	130383893	1905	1905	1905	1905	0
302	20241211	162600	130383893	1905	1905	1905	1905	2291
303	20241211	162500	130383893	1905	1905	1905	1905	0
304	20241211	162400	130383893	1905	1905	1905	1905	0
305	20241211	162300	130383893	1905	1905	1905	1905	0
306	20241211	162200	130383893	1905	1905	1905	1905	0
307	20241211	162100	130383893	1905	1905	1905	1905	0
308	20241211	162000	130383893	1905	1905	1905	1905	0
309	20241211	161900	130383893	1905	1905	1905	1905	0
310	20241211	161800	130383893	1905	1905	1905	1905	0
311	20241211	161700	130383893	1905	1905	1905	1905	0
312	20241211	161600	130383893	1905	1905	1905	1905	0
313	20241211	161500	130383893	1905	1905	1905	1905	0
314	20241211	161400	130383893	1905	1905	1905	1905	0
315	20241211	161300	130383893	1905	1905	1905	1905	0
316	20241211	161200	130383893	1905	1905	1905	1905	0
317	20241211	161100	130383893	1905	1905	1905	1905	0
318	20241211	161000	130383893	1905	1905	1905	1905	0
319	20241211	160900	130383893	1905	1905	1905	1905	0
320	20241211	160800	130383893	1905	1905	1905	1905	0
321	20241211	160700	130383893	1905	1905	1905	1905	0
322	20241211	160600	130383893	1905	1905	1905	1905	0
323	20241211	160500	130383893	1905	1905	1905	1905	0
324	20241211	160400	130383893	1905	1905	1905	1905	0
325	20241211	160300	130383893	1905	1905	1905	1905	0
326	20241211	160200	130383893	1905	1905	1905	1905	0
327	20241211	160100	130383893	1905	1905	1905	1905	0
328	20241211	160000	130383893	1905	1905	1905	1905	0
329	20241211	155900	130383893	1905	1905	1905	1905	0
330	20241211	155800	130383893	1905	1905	1905	1905	0
331	20241211	155700	130383893	1905	1905	1905	1905	0
332	20241211	155600	130383893	1905	1905	1905	1905	2291
333	20241211	155500	130383893	1905	1905	1905	1905	0
334	20241211	155400	130383893	1905	1905	1905	1905	0
335	20241211	155300	130383893	1905	1905	1905	1905	0
336	20241211	155200	130383893	1905	1905	1905	1905	0
337	20241211	155100	130383893	1905	1905	1905	1905	0
338	20241211	155000	130383893	1905	1905	1905	1905	0
339	20241211	154900	130383893	1905	1905	1905	1905	0
340	20241211	154800	130383893	1905	1905	1905	1905	0
341	20241211	154700	130383893	1905	1905	1905	1905	0
342	20241211	154600	130383893	1905	1905	1905	1905	0
343	20241211	154500	130383893	1905	1905	1905	1905	0
344	20241211	154400	130383893	1905	1905	1905	1905	0
345	20241211	154300	130383893	1905	1905	1905	1905	0
346	20241211	154200	130383893	1905	1905	1905	1905	0
347	20241211	154100	130383893	1905	1905	1905	1905	0
348	20241211	154000	130383893	1905	1905	1905	1905	0
349	20241211	153900	130383893	1905	1905	1905	1905	0
350	20241211	153800	130383893	1905	1905	1905	1905	0
351	20241211	153700	130383893	1905	1905	1905	1905	0
352	20241211	153600	130383893	1905	1905	1905	1905	0
353	20241211	153500	130383893	1905	1905	1905	1905	0
354	20241211	153400	130383893	1905	1905	1905	1905	0
355	20241211	153300	130383893	1905	1905	1905	1905	0
356	20241211	153200	130383893	1905	1905	1905	1905	0
357	20241211	153100	130383893	1905	1905	1905	1905	0
358	20241211	153000	130383893	1905	1905	1905	1905	2291
359	20241211	152900	126019538	1905	1905	1905	1905	0
360	20241211	152800	126019538	1905	1905	1905	1905	0
361	20241211	152700	126019538	1905	1905	1905	1905	0
362	20241211	152600	126019538	1905	1905	1905	1905	0
363	20241211	152500	126019538	1905	1905	1905	1905	0
364	20241211	152400	126019538	1905	1905	1905	1905	0
365	20241211	152300	126019538	1905	1905	1905	1905	0
366	20241211	152200	126019538	1905	1905	1905	1905	0
367	20241211	152100	126019538	1905	1905	1905	1905	0
368	20241211	152000	126019538	1905	1905	1905	1905	0
369	20241211	151900	126019538	1905	1900	1905	1900	665
370	20241211	151800	124753533	1900	1900	1900	1900	425
371	20241211	151700	123946033	1905	1905	1905	1905	0
372	20241211	151600	123946033	1905	1905	1905	1905	10
373	20241211	151500	123926983	1871	1899	1905	1871	2390
374	20241211	151400	119418303	1869	1890	1900	1869	2851
375	20241211	151300	114039707	1869	1871	1871	1869	1280
376	20241211	151200	111646806	1869	1869	1869	1869	0
377	20241211	151100	111646806	1869	1869	1869	1869	0
378	20241211	151000	111646806	1869	1869	1869	1869	86
379	20241211	150900	111486072	1890	1890	1890	1890	0
380	20241211	150800	111486072	1890	1890	1890	1890	374
381	20241211	150700	110779212	1890	1890	1890	1890	29
382	20241211	150600	110724402	1882	1882	1882	1882	0
383	20241211	150500	110724402	1882	1882	1882	1882	0
384	20241211	150400	110724402	1882	1882	1882	1882	890
385	20241211	150300	109049422	1898	1898	1898	1898	0
386	20241211	150200	109049422	1898	1898	1898	1898	406
387	20241211	150100	108278834	1896	1896	1896	1896	254
388	20241211	150000	107797250	1895	1895	1895	1895	0
389	20241211	145900	107797250	1895	1895	1895	1895	0
390	20241211	145800	107797250	1895	1895	1895	1895	0
391	20241211	145700	107797250	1895	1895	1895	1895	0
392	20241211	145600	107797250	1895	1895	1895	1895	0
393	20241211	145500	107797250	1895	1895	1895	1895	0
394	20241211	145400	107797250	1895	1895	1895	1882	192
395	20241211	145300	107433735	1895	1895	1895	1895	0
396	20241211	145200	107433735	1895	1895	1895	1895	0
397	20241211	145100	107433735	1895	1895	1895	1895	0
398	20241211	145000	107433735	1895	1895	1895	1895	10
399	20241211	144900	107414785	1895	1895	1895	1895	0
400	20241211	144800	107414785	1895	1895	1895	1895	84
401	20241211	144700	107255605	1882	1882	1882	1882	0
402	20241211	144600	107255605	1882	1882	1882	1882	0
403	20241211	144500	107255605	1882	1882	1882	1882	0
404	20241211	144400	107255605	1882	1882	1882	1882	0
405	20241211	144300	107255605	1882	1882	1882	1882	106
406	20241211	144200	107056113	1871	1871	1871	1871	0
407	20241211	144100	107056113	1871	1878	1878	1870	2240
408	20241211	144000	102859626	1899	1899	1899	1899	0
409	20241211	143900	102859626	1899	1899	1899	1899	0
410	20241211	143800	102859626	1899	1899	1899	1899	0
411	20241211	143700	102859626	1899	1899	1899	1899	0
412	20241211	143600	102859626	1899	1899	1899	1899	10
413	20241211	143500	102840636	1882	1882	1882	1882	0
414	20241211	143400	102840636	1882	1882	1882	1882	975
415	20241211	143300	101005686	1900	1900	1900	1900	0
416	20241211	143200	101005686	1900	1900	1900	1900	0
417	20241211	143100	101005686	1900	1900	1900	1900	0
418	20241211	143000	101005686	1900	1900	1900	1900	0
419	20241211	142900	101005686	1900	1900	1900	1900	0
420	20241211	142800	101005686	1900	1900	1900	1900	0
421	20241211	142700	101005686	1900	1900	1900	1900	793
422	20241211	142600	99498986	1900	1900	1900	1900	0
423	20241211	142500	99498986	1900	1898	1900	1898	2034
424	20241211	142400	95636037	1897	1897	1897	1897	75
425	20241211	142300	95493762	1876	1876	1876	1876	0
426	20241211	142200	95493762	1876	1876	1876	1876	0
427	20241211	142100	95493762	1876	1876	1876	1876	0
428	20241211	142000	95493762	1876	1876	1876	1876	0
429	20241211	141900	95493762	1876	1876	1876	1876	0
430	20241211	141800	95493762	1876	1876	1876	1876	0
431	20241211	141700	95493762	1876	1876	1876	1876	0
432	20241211	141600	95493762	1876	1876	1876	1876	174
433	20241211	141500	95167338	1899	1899	1899	1899	0
434	20241211	141400	95167338	1899	1899	1899	1899	0
435	20241211	141300	95167338	1899	1899	1899	1899	48
436	20241211	141200	95076186	1899	1899	1899	1899	0
437	20241211	141100	95076186	1899	1899	1899	1899	0
438	20241211	141000	95076186	1899	1899	1899	1899	0
439	20241211	140900	95076186	1899	1899	1899	1899	0
440	20241211	140800	95076186	1899	1899	1899	1899	0
441	20241211	140700	95076186	1899	1899	1899	1899	446
442	20241211	140600	94229232	1898	1898	1898	1898	36
443	20241211	140500	94160904	1898	1898	1898	1898	0
444	20241211	140400	94160904	1898	1898	1898	1898	0
445	20241211	140300	94160904	1898	1898	1898	1898	0
446	20241211	140200	94160904	1898	1898	1898	1898	0
447	20241211	140100	94160904	1898	1898	1898	1898	0
448	20241211	140000	94160904	1898	1898	1898	1898	0
449	20241211	135900	94160904	1898	1898	1898	1898	0
450	20241211	135800	94160904	1898	1898	1898	1898	0
451	20241211	135700	94160904	1898	1898	1898	1898	0
452	20241211	135600	94160904	1898	1898	1898	1898	0
453	20241211	135500	94160904	1898	1898	1898	1898	0
454	20241211	135400	94160904	1898	1873	1898	1873	622
455	20241211	135300	92995798	1873	1873	1873	1873	5
456	20241211	135200	92986433	1899	1899	1899	1899	190
457	20241211	135100	92625623	1899	1878	1899	1878	38
458	20241211	135000	92553629	1880	1880	1880	1880	0
459	20241211	134900	92553629	1880	1880	1880	1880	0
460	20241211	134800	92553629	1880	1880	1880	1880	764
461	20241211	134700	91117309	1899	1899	1899	1899	7
462	20241211	134600	91104016	1899	1899	1899	1899	52
463	20241211	134500	91005268	1899	1899	1899	1899	0
464	20241211	134400	91005268	1899	1899	1899	1899	20
465	20241211	134300	90967288	1880	1880	1880	1880	0
466	20241211	134200	90967288	1880	1880	1880	1880	0
467	20241211	134100	90967288	1880	1880	1880	1880	0
468	20241211	134000	90967288	1880	1880	1880	1880	0
469	20241211	133900	90967288	1880	1880	1880	1880	1
470	20241211	133800	90965408	1899	1899	1899	1899	0
471	20241211	133700	90965408	1899	1899	1899	1899	25
472	20241211	133600	90917933	1899	1899	1899	1899	0
473	20241211	133500	90917933	1899	1899	1899	1899	152
474	20241211	133400	90629285	1899	1899	1899	1899	0
475	20241211	133300	90629285	1899	1899	1899	1899	0
476	20241211	133200	90629285	1899	1899	1899	1899	0
477	20241211	133100	90629285	1899	1899	1899	1899	0
478	20241211	133000	90629285	1899	1899	1899	1899	0
479	20241211	132900	90629285	1899	1899	1899	1899	100
480	20241211	132800	90439385	1899	1899	1899	1899	0
481	20241211	132700	90439385	1899	1899	1899	1899	0
482	20241211	132600	90439385	1899	1899	1899	1899	0
483	20241211	132500	90439385	1899	1899	1899	1899	1
484	20241211	132400	90437486	1899	1899	1899	1899	0
485	20241211	132300	90437486	1899	1899	1899	1899	0
486	20241211	132200	90437486	1899	1899	1899	1899	0
487	20241211	132100	90437486	1899	1899	1899	1899	0
488	20241211	132000	90437486	1899	1899	1899	1899	0
489	20241211	131900	90437486	1899	1899	1899	1899	0
490	20241211	131800	90437486	1899	1899	1899	1899	0
491	20241211	131700	90437486	1899	1899	1899	1899	0
492	20241211	131600	90437486	1899	1899	1899	1899	10
493	20241211	131500	90418496	1880	1880	1880	1880	0
494	20241211	131400	90418496	1880	1880	1880	1880	0
495	20241211	131300	90418496	1880	1880	1880	1880	0
496	20241211	131200	90418496	1880	1880	1880	1880	0
497	20241211	131100	90418496	1880	1880	1880	1880	0
498	20241211	131000	90418496	1880	1880	1880	1880	827
499	20241211	130900	88863736	1880	1880	1880	1880	347
500	20241211	130800	88211376	1880	1880	1880	1880	0
501	20241211	130700	88211376	1880	1880	1880	1880	0
502	20241211	130600	88211376	1880	1880	1880	1880	0
503	20241211	130500	88211376	1880	1880	1880	1880	0
504	20241211	130400	88211376	1880	1880	1880	1880	0
505	20241211	130300	88211376	1880	1880	1880	1880	0
506	20241211	130200	88211376	1880	1880	1880	1880	0
507	20241211	130100	88211376	1880	1880	1880	1880	0
508	20241211	130000	88211376	1880	1880	1880	1880	3
509	20241211	125900	88205736	1880	1880	1880	1880	0
510	20241211	125800	88205736	1880	1880	1880	1880	0
511	20241211	125700	88205736	1880	1880	1880	1880	0
512	20241211	125600	88205736	1880	1880	1880	1880	0
513	20241211	125500	88205736	1880	1880	1880	1880	0
514	20241211	125400	88205736	1880	1880	1880	1880	0
515	20241211	125300	88205736	1880	1880	1880	1880	0
516	20241211	125200	88205736	1880	1880	1880	1880	0
517	20241211	125100	88205736	1880	1880	1880	1880	0
518	20241211	125000	88205736	1880	1880	1880	1880	0
519	20241211	124900	88205736	1880	1880	1880	1880	0
520	20241211	124800	88205736	1880	1880	1880	1880	0
521	20241211	124700	88205736	1880	1879	1880	1879	400
522	20241211	124600	87454083	1879	1861	1879	1861	420
523	20241211	124500	86671337	1862	1840	1862	1839	1384
524	20241211	124400	84124155	1849	1849	1849	1849	0
525	20241211	124300	84124155	1849	1849	1849	1849	0
526	20241211	124200	84124155	1849	1849	1849	1849	0
527	20241211	124100	84124155	1849	1849	1849	1849	2000
528	20241211	124000	80426155	1849	1849	1849	1849	0
529	20241211	123900	80426155	1849	1849	1849	1849	0
530	20241211	123800	80426155	1849	1849	1849	1849	0
531	20241211	123700	80426155	1849	1849	1849	1849	0
532	20241211	123600	80426155	1849	1849	1849	1849	0
533	20241211	123500	80426155	1849	1849	1849	1849	0
534	20241211	123400	80426155	1849	1849	1849	1849	0
535	20241211	123300	80426155	1849	1849	1849	1849	200
536	20241211	123200	80056355	1862	1862	1862	1862	0
537	20241211	123100	80056355	1862	1862	1862	1862	0
538	20241211	123000	80056355	1862	1862	1862	1862	0
539	20241211	122900	80056355	1862	1862	1862	1862	0
540	20241211	122800	80056355	1862	1862	1862	1862	0
541	20241211	122700	80056355	1862	1862	1862	1862	0
542	20241211	122600	80056355	1862	1862	1862	1862	0
543	20241211	122500	80056355	1862	1862	1862	1862	20
544	20241211	122400	80019115	1862	1862	1862	1862	0
545	20241211	122300	80019115	1862	1862	1862	1862	0
546	20241211	122200	80019115	1862	1862	1862	1862	0
547	20241211	122100	80019115	1862	1862	1862	1862	0
548	20241211	122000	80019115	1862	1862	1862	1862	0
549	20241211	121900	80019115	1862	1862	1862	1862	7
550	20241211	121800	80006081	1862	1862	1862	1862	12
551	20241211	121700	79983737	1862	1862	1862	1862	0
552	20241211	121600	79983737	1862	1862	1862	1862	32
553	20241211	121500	79924153	1849	1849	1849	1849	0
554	20241211	121400	79924153	1849	1849	1849	1849	0
555	20241211	121300	79924153	1849	1849	1849	1849	0
556	20241211	121200	79924153	1849	1849	1849	1849	0
557	20241211	121100	79924153	1849	1849	1849	1849	0
558	20241211	121000	79924153	1849	1849	1849	1849	0
559	20241211	120900	79924153	1849	1849	1849	1849	0
560	20241211	120800	79924153	1849	1849	1849	1849	0
561	20241211	120700	79924153	1849	1849	1849	1849	0
562	20241211	120600	79924153	1849	1849	1849	1849	0
563	20241211	120500	79924153	1849	1852	1852	1849	4000
564	20241211	120400	72522116	1863	1863	1863	1863	0
565	20241211	120300	72522116	1863	1863	1863	1863	0
566	20241211	120200	72522116	1863	1863	1863	1863	0
567	20241211	120100	72522116	1863	1863	1863	1863	0
568	20241211	120000	72522116	1863	1863	1863	1863	0
569	20241211	115900	72522116	1863	1863	1863	1863	0
570	20241211	115800	72522116	1863	1863	1863	1863	0
571	20241211	115700	72522116	1863	1863	1863	1863	0
572	20241211	115600	72522116	1863	1863	1863	1863	0
573	20241211	115500	72522116	1863	1863	1863	1863	0
574	20241211	115400	72522116	1863	1863	1863	1863	0
575	20241211	115300	72522116	1863	1863	1863	1863	0
576	20241211	115200	72522116	1863	1863	1863	1863	0
577	20241211	115100	72522116	1863	1863	1863	1863	1
578	20241211	115000	72520253	1865	1865	1865	1865	0
579	20241211	114900	72520253	1865	1865	1865	1865	0
580	20241211	114800	72520253	1865	1865	1865	1865	0
581	20241211	114700	72520253	1865	1865	1865	1865	0
582	20241211	114600	72520253	1865	1865	1865	1865	0
583	20241211	114500	72520253	1865	1865	1865	1865	0
584	20241211	114400	72520253	1865	1865	1865	1865	0
585	20241211	114300	72520253	1865	1865	1865	1865	0
586	20241211	114200	72520253	1865	1865	1865	1865	0
587	20241211	114100	72520253	1865	1865	1865	1865	0
588	20241211	114000	72520253	1865	1865	1865	1865	0
589	20241211	113900	72520253	1865	1865	1865	1865	0
590	20241211	113800	72520253	1865	1854	1865	1854	803
591	20241211	113700	71030908	1859	1859	1859	1859	0
592	20241211	113600	71030908	1859	1859	1859	1859	0
593	20241211	113500	71030908	1859	1859	1859	1859	0
594	20241211	113400	71030908	1859	1859	1859	1859	0
595	20241211	113300	71030908	1859	1859	1859	1859	0
596	20241211	113200	71030908	1859	1859	1859	1859	0
597	20241211	113100	71030908	1859	1859	1859	1859	2
598	20241211	113000	71027190	1859	1859	1859	1859	0
599	20241211	112900	71027190	1859	1859	1859	1859	0
600	20241211	112800	71027190	1859	1859	1859	1859	0
601	20241211	112700	71027190	1859	1859	1859	1859	0
602	20241211	112600	71027190	1859	1859	1859	1859	0
603	20241211	112500	71027190	1859	1859	1859	1859	0
604	20241211	112400	71027190	1859	1859	1859	1859	392
605	20241211	112300	70298462	1859	1860	1860	1859	5700
606	20241211	112200	59700537	1878	1878	1878	1878	0
607	20241211	112100	59700537	1878	1878	1878	1878	0
608	20241211	112000	59700537	1878	1878	1878	1878	0
609	20241211	111900	59700537	1878	1878	1878	1878	0
610	20241211	111800	59700537	1878	1878	1878	1878	0
611	20241211	111700	59700537	1878	1878	1878	1878	0
612	20241211	111600	59700537	1878	1878	1878	1878	0
613	20241211	111500	59700537	1878	1878	1878	1878	0
614	20241211	111400	59700537	1878	1878	1878	1878	0
615	20241211	111300	59700537	1878	1881	1881	1878	2102
616	20241211	111200	55748691	1880	1880	1880	1880	0
617	20241211	111100	55748691	1880	1880	1880	1880	0
618	20241211	111000	55748691	1880	1880	1880	1880	0
619	20241211	110900	55748691	1880	1880	1880	1880	0
620	20241211	110800	55748691	1880	1880	1880	1880	30
621	20241211	110700	55692291	1878	1878	1878	1878	0
622	20241211	110600	55692291	1878	1878	1878	1878	0
623	20241211	110500	55692291	1878	1878	1878	1878	0
624	20241211	110400	55692291	1878	1878	1878	1878	0
625	20241211	110300	55692291	1878	1878	1878	1878	6
626	20241211	110200	55681023	1880	1880	1880	1880	0
627	20241211	110100	55681023	1880	1880	1880	1880	0
628	20241211	110000	55681023	1880	1880	1880	1880	0
629	20241211	105900	55681023	1880	1880	1880	1880	71
630	20241211	105800	55547543	1880	1890	1890	1880	1500
631	20241211	105700	52724765	1890	1890	1890	1890	108
632	20241211	105600	52520645	1900	1900	1900	1900	0
633	20241211	105500	52520645	1900	1900	1900	1900	5
634	20241211	105400	52511145	1900	1900	1900	1900	0
635	20241211	105300	52511145	1900	1900	1900	1900	291
636	20241211	105200	51958245	1900	1900	1900	1900	0
637	20241211	105100	51958245	1900	1900	1900	1900	0
638	20241211	105000	51958245	1900	1900	1900	1900	0
639	20241211	104900	51958245	1900	1900	1900	1900	0
640	20241211	104800	51958245	1900	1900	1900	1900	200
641	20241211	104700	51578245	1900	1900	1900	1900	0
642	20241211	104600	51578245	1900	1900	1900	1900	1
643	20241211	104500	51576345	1900	1900	1900	1900	287
644	20241211	104400	51031045	1889	1889	1889	1889	10
645	20241211	104300	51012155	1889	1889	1889	1889	80
646	20241211	104200	50861035	1889	1888	1889	1888	1059
647	20241211	104100	48861255	1888	1880	1888	1880	3542
648	20241211	104000	42183692	1880	1877	1880	1877	2931
649	20241211	103900	36677065	1877	1876	1877	1876	753
650	20241211	103800	35263823	1876	1876	1876	1876	0
651	20241211	103700	35263823	1876	1876	1876	1876	356
652	20241211	103600	34595967	1849	1849	1849	1849	0
653	20241211	103500	34595967	1849	1849	1849	1849	0
654	20241211	103400	34595967	1849	1849	1849	1849	0
655	20241211	103300	34595967	1849	1849	1849	1849	0
656	20241211	103200	34595967	1849	1849	1849	1849	0
657	20241211	103100	34595967	1849	1849	1849	1849	0
658	20241211	103000	34595967	1849	1849	1849	1849	0
659	20241211	102900	34595967	1849	1849	1849	1849	0
660	20241211	102800	34595967	1849	1849	1849	1849	0
661	20241211	102700	34595967	1849	1849	1849	1849	0
662	20241211	102600	34595967	1849	1849	1849	1849	0
663	20241211	102500	34595967	1849	1849	1849	1849	0
664	20241211	102400	34595967	1849	1849	1849	1849	500
665	20241211	102300	33671467	1849	1849	1849	1849	0
666	20241211	102200	33671467	1849	1849	1849	1849	0
667	20241211	102100	33671467	1849	1849	1849	1849	2
668	20241211	102000	33667769	1877	1877	1877	1877	0
669	20241211	101900	33667769	1877	1877	1877	1877	0
670	20241211	101800	33667769	1877	1875	1877	1875	2822
671	20241211	101700	28374063	1849	1849	1849	1849	0
672	20241211	101600	28374063	1849	1849	1849	1849	0
673	20241211	101500	28374063	1849	1849	1849	1849	2
674	20241211	101400	28370365	1876	1876	1876	1876	0
675	20241211	101300	28370365	1876	1876	1876	1876	0
676	20241211	101200	28370365	1876	1874	1876	1874	420
677	20241211	101100	27582507	1849	1849	1849	1849	0
678	20241211	101000	27582507	1849	1849	1849	1849	0
679	20241211	100900	27582507	1849	1849	1849	1849	44
680	20241211	100800	27501151	1849	1849	1849	1849	0
681	20241211	100700	27501151	1849	1849	1849	1849	0
682	20241211	100600	27501151	1849	1849	1849	1849	1
683	20241211	100500	27499302	1877	1877	1877	1877	0
684	20241211	100400	27499302	1877	1877	1877	1877	448
685	20241211	100300	26658406	1878	1878	1878	1878	0
686	20241211	100200	26658406	1878	1878	1878	1878	0
687	20241211	100100	26658406	1878	1878	1878	1878	0
688	20241211	100000	26658406	1878	1878	1878	1878	0
689	20241211	095900	26658406	1878	1878	1878	1878	0
690	20241211	095800	26658406	1878	1877	1878	1877	449
691	20241211	095700	25815242	1878	1878	1878	1878	66
692	20241211	095600	25691294	1849	1849	1849	1849	0
693	20241211	095500	25691294	1849	1849	1849	1849	0
694	20241211	095400	25691294	1849	1864	1865	1849	432
695	20241211	095300	24886502	1849	1864	1864	1849	3
696	20241211	095200	24880925	1865	1865	1865	1865	0
697	20241211	095100	24880925	1865	1865	1865	1865	0
698	20241211	095000	24880925	1865	1865	1865	1865	603
699	20241211	094900	23756330	1865	1865	1865	1865	0
700	20241211	094800	23756330	1865	1865	1865	1865	0
701	20241211	094700	23756330	1865	1865	1865	1865	0
702	20241211	094600	23756330	1865	1865	1865	1865	0
703	20241211	094500	23756330	1865	1865	1865	1865	420
704	20241211	094400	22973030	1865	1865	1865	1865	0
705	20241211	094300	22973030	1865	1865	1865	1865	2
706	20241211	094200	22969300	1865	1857	1865	1857	2133
707	20241211	094100	19005055	1857	1832	1857	1832	1703
708	20241211	094000	15842610	1857	1857	1857	1857	0
709	20241211	093900	15842610	1857	1857	1857	1857	0
710	20241211	093800	15842610	1857	1857	1857	1857	3
711	20241211	093700	15837039	1857	1857	1857	1857	419
712	20241211	093600	15058956	1857	1857	1857	1857	0
713	20241211	093500	15058956	1857	1857	1857	1857	0
714	20241211	093400	15058956	1857	1857	1857	1857	0
715	20241211	093300	15058956	1857	1856	1857	1856	522
716	20241211	093200	14089614	1856	1856	1856	1856	105
717	20241211	093100	13894734	1850	1850	1850	1850	0
718	20241211	093000	13894734	1850	1849	1850	1849	671
719	20241211	092900	12653666	1849	1848	1849	1848	279
720	20241211	092800	12137808	1850	1850	1850	1850	0
721	20241211	092700	12137808	1850	1850	1850	1850	10
722	20241211	092600	12119308	1850	1817	1850	1816	966
723	20241211	092500	10346318	1850	1849	1850	1849	130
724	20241211	092400	10105944	1850	1849	1850	1849	100
725	20241211	092300	9920954	1850	1850	1850	1850	0
726	20241211	092200	9920954	1850	1850	1850	1850	300
727	20241211	092100	9365954	1850	1850	1850	1850	0
728	20241211	092000	9365954	1850	1849	1850	1849	110
729	20241211	091900	9162562	1850	1849	1850	1849	471
730	20241211	091800	8291678	1849	1849	1849	1849	0
731	20241211	091700	8291678	1849	1849	1849	1849	200
732	20241211	091600	7921878	1849	1840	1849	1840	1780
733	20241211	091500	4645778	1849	1840	1849	1840	828
734	20241211	091400	3117524	1849	1839	1849	1839	150
735	20241211	091300	2841538	1839	1829	1839	1829	127
736	20241211	091200	2609218	1829	1829	1829	1829	0
737	20241211	091100	2609218	1829	1829	1829	1829	0
738	20241211	091000	2609218	1829	1815	1829	1815	73
739	20241211	090900	2476546	1768	1768	1768	1768	0
740	20241211	090800	2476546	1768	1805	1805	1768	28
741	20241211	090700	2426043	1768	1768	1768	1768	1
742	20241211	090600	2424275	1804	1804	1804	1804	6
743	20241211	090500	2413451	1761	1766	1766	1761	296
744	20241211	090400	1891219	1770	1804	1804	1770	164
745	20241211	090300	1600905	1770	1772	1772	1770	50
746	20241211	090200	1512371	1772	1772	1772	1772	300
747	20241211	090100	980771	1793	1793	1793	1793	0
748	20241211	090000	980771	1793	1793	1793	1793	547