KissMeData/025890/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191200	78159232	1880	1880	1880	1880	52
3	20241210	191100	78159232	1880	1880	1880	1880	0
4	20241210	191000	78159232	1880	1880	1880	1880	0
5	20241210	190900	78159232	1880	1880	1880	1880	0
6	20241210	190800	78159232	1880	1880	1880	1880	0
7	20241210	190700	78159232	1880	1880	1880	1880	0
8	20241210	190600	78159232	1880	1880	1880	1880	0
9	20241210	190500	78159232	1880	1880	1880	1880	0
10	20241210	190400	78159232	1880	1880	1880	1880	0
11	20241210	190300	78159232	1880	1880	1880	1880	0
12	20241210	190200	78159232	1880	1880	1880	1880	0
13	20241210	190100	78159232	1880	1880	1880	1880	0
14	20241210	190000	78159232	1880	1880	1880	1880	0
15	20241210	185900	78159232	1880	1880	1880	1880	0
16	20241210	185800	78159232	1880	1880	1880	1880	0
17	20241210	185700	78159232	1880	1880	1880	1880	0
18	20241210	185600	78159232	1880	1880	1880	1880	0
19	20241210	185500	78159232	1880	1880	1880	1880	0
20	20241210	185400	78159232	1880	1880	1880	1880	0
21	20241210	185300	78159232	1880	1880	1880	1880	0
22	20241210	185200	78159232	1880	1880	1880	1880	0
23	20241210	185100	78159232	1880	1880	1880	1880	0
24	20241210	185000	78159232	1880	1880	1880	1880	0
25	20241210	184900	78159232	1880	1880	1880	1880	0
26	20241210	184800	78159232	1880	1880	1880	1880	0
27	20241210	184700	78159232	1880	1880	1880	1880	0
28	20241210	184600	78159232	1880	1880	1880	1880	0
29	20241210	184500	78159232	1880	1880	1880	1880	0
30	20241210	184400	78159232	1880	1880	1880	1880	0
31	20241210	184300	78159232	1880	1880	1880	1880	0
32	20241210	184200	78159232	1880	1880	1880	1880	52
33	20241210	184100	78159232	1880	1880	1880	1880	0
34	20241210	184000	78159232	1880	1880	1880	1880	0
35	20241210	183900	78159232	1880	1880	1880	1880	0
36	20241210	183800	78159232	1880	1880	1880	1880	0
37	20241210	183700	78159232	1880	1880	1880	1880	0
38	20241210	183600	78159232	1880	1880	1880	1880	0
39	20241210	183500	78159232	1880	1880	1880	1880	0
40	20241210	183400	78159232	1880	1880	1880	1880	0
41	20241210	183300	78159232	1880	1880	1880	1880	0
42	20241210	183200	78159232	1880	1880	1880	1880	0
43	20241210	183100	78159232	1880	1880	1880	1880	0
44	20241210	183000	78159232	1880	1880	1880	1880	0
45	20241210	182900	78159232	1880	1880	1880	1880	0
46	20241210	182800	78159232	1880	1880	1880	1880	0
47	20241210	182700	78159232	1880	1880	1880	1880	0
48	20241210	182600	78159232	1880	1880	1880	1880	0
49	20241210	182500	78159232	1880	1880	1880	1880	0
50	20241210	182400	78159232	1880	1880	1880	1880	0
51	20241210	182300	78159232	1880	1880	1880	1880	0
52	20241210	182200	78159232	1880	1880	1880	1880	0
53	20241210	182100	78159232	1880	1880	1880	1880	0
54	20241210	182000	78159232	1880	1880	1880	1880	0
55	20241210	181900	78159232	1880	1880	1880	1880	0
56	20241210	181800	78159232	1880	1880	1880	1880	0
57	20241210	181700	78159232	1880	1880	1880	1880	0
58	20241210	181600	78159232	1880	1880	1880	1880	0
59	20241210	181500	78159232	1880	1880	1880	1880	0
60	20241210	181400	78159232	1880	1880	1880	1880	0
61	20241210	181300	78159232	1880	1880	1880	1880	0
62	20241210	181200	78159232	1880	1880	1880	1880	52
63	20241210	181100	78159232	1880	1880	1880	1880	0
64	20241210	181000	78159232	1880	1880	1880	1880	0
65	20241210	180900	78159232	1880	1880	1880	1880	0
66	20241210	180800	78159232	1880	1880	1880	1880	0
67	20241210	180700	78159232	1880	1880	1880	1880	0
68	20241210	180600	78159232	1880	1880	1880	1880	0
69	20241210	180500	78159232	1880	1880	1880	1880	0
70	20241210	180400	78159232	1880	1880	1880	1880	0
71	20241210	180300	78159232	1880	1880	1880	1880	0
72	20241210	180200	78159232	1880	1880	1880	1880	0
73	20241210	180100	78159232	1880	1880	1880	1880	0
74	20241210	180000	78159232	1880	1880	1880	1880	0
75	20241210	175900	78159232	1880	1880	1880	1880	0
76	20241210	175800	78159232	1880	1880	1880	1880	0
77	20241210	175700	78159232	1880	1880	1880	1880	0
78	20241210	175600	78159232	1880	1880	1880	1880	0
79	20241210	175500	78159232	1880	1880	1880	1880	0
80	20241210	175400	78159232	1880	1880	1880	1880	0
81	20241210	175300	78159232	1880	1880	1880	1880	0
82	20241210	175200	78159232	1880	1880	1880	1880	0
83	20241210	175100	78159232	1880	1880	1880	1880	0
84	20241210	175000	78159232	1880	1880	1880	1880	0
85	20241210	174900	78159232	1880	1880	1880	1880	0
86	20241210	174800	78159232	1880	1880	1880	1880	0
87	20241210	174700	78159232	1880	1880	1880	1880	0
88	20241210	174600	78159232	1880	1880	1880	1880	0
89	20241210	174500	78159232	1880	1880	1880	1880	0
90	20241210	174400	78159232	1880	1880	1880	1880	0
91	20241210	174300	78159232	1880	1880	1880	1880	0
92	20241210	174200	78159232	1880	1880	1880	1880	52
93	20241210	174100	78159232	1880	1880	1880	1880	0
94	20241210	174000	78159232	1880	1880	1880	1880	0
95	20241210	173900	78159232	1880	1880	1880	1880	0
96	20241210	173800	78159232	1880	1880	1880	1880	0
97	20241210	173700	78159232	1880	1880	1880	1880	0
98	20241210	173600	78159232	1880	1880	1880	1880	0
99	20241210	173500	78159232	1880	1880	1880	1880	0
100	20241210	173400	78159232	1880	1880	1880	1880	0
101	20241210	173300	78159232	1880	1880	1880	1880	0
102	20241210	173200	78159232	1880	1880	1880	1880	0
103	20241210	173100	78159232	1880	1880	1880	1880	0
104	20241210	173000	78159232	1880	1880	1880	1880	0
105	20241210	172900	78159232	1880	1880	1880	1880	0
106	20241210	172800	78159232	1880	1880	1880	1880	0
107	20241210	172700	78159232	1880	1880	1880	1880	0
108	20241210	172600	78159232	1880	1880	1880	1880	0
109	20241210	172500	78159232	1880	1880	1880	1880	0
110	20241210	172400	78159232	1880	1880	1880	1880	0
111	20241210	172300	78159232	1880	1880	1880	1880	0
112	20241210	172200	78159232	1880	1880	1880	1880	0
113	20241210	172100	78159232	1880	1880	1880	1880	0
114	20241210	172000	78159232	1880	1880	1880	1880	0
115	20241210	171900	78159232	1880	1880	1880	1880	0
116	20241210	171800	78159232	1880	1880	1880	1880	0
117	20241210	171700	78159232	1880	1880	1880	1880	0
118	20241210	171600	78159232	1880	1880	1880	1880	0
119	20241210	171500	78159232	1880	1880	1880	1880	0
120	20241210	171400	78159232	1880	1880	1880	1880	0
121	20241210	171300	78159232	1880	1880	1880	1880	0
122	20241210	171200	78159232	1880	1880	1880	1880	52
123	20241210	171100	78159232	1880	1880	1880	1880	0
124	20241210	171000	78159232	1880	1880	1880	1880	0
125	20241210	170900	78159232	1880	1880	1880	1880	0
126	20241210	170800	78159232	1880	1880	1880	1880	0
127	20241210	170700	78159232	1880	1880	1880	1880	0
128	20241210	170600	78159232	1880	1880	1880	1880	0
129	20241210	170500	78159232	1880	1880	1880	1880	0
130	20241210	170400	78159232	1880	1880	1880	1880	0
131	20241210	170300	78159232	1880	1880	1880	1880	0
132	20241210	170200	78159232	1880	1880	1880	1880	0
133	20241210	170100	78159232	1880	1880	1880	1880	0
134	20241210	170000	78159232	1880	1880	1880	1880	0
135	20241210	165900	78159232	1880	1880	1880	1880	0
136	20241210	165800	78159232	1880	1880	1880	1880	0
137	20241210	165700	78159232	1880	1880	1880	1880	0
138	20241210	165600	78159232	1880	1880	1880	1880	0
139	20241210	165500	78159232	1880	1880	1880	1880	0
140	20241210	165400	78159232	1880	1880	1880	1880	0
141	20241210	165300	78159232	1880	1880	1880	1880	0
142	20241210	165200	78159232	1880	1880	1880	1880	0
143	20241210	165100	78159232	1880	1880	1880	1880	0
144	20241210	165000	78159232	1880	1880	1880	1880	0
145	20241210	164900	78159232	1880	1880	1880	1880	0
146	20241210	164800	78159232	1880	1880	1880	1880	0
147	20241210	164700	78159232	1880	1880	1880	1880	0
148	20241210	164600	78159232	1880	1880	1880	1880	0
149	20241210	164500	78159232	1880	1880	1880	1880	0
150	20241210	164400	78159232	1880	1880	1880	1880	0
151	20241210	164300	78159232	1880	1880	1880	1880	0
152	20241210	164200	78159232	1880	1880	1880	1880	52
153	20241210	164100	78159232	1880	1880	1880	1880	0
154	20241210	164000	78159232	1880	1880	1880	1880	0
155	20241210	163900	78159232	1880	1880	1880	1880	0
156	20241210	163800	78159232	1880	1880	1880	1880	0
157	20241210	163700	78159232	1880	1880	1880	1880	0
158	20241210	163600	78159232	1880	1880	1880	1880	0
159	20241210	163500	78159232	1880	1880	1880	1880	0
160	20241210	163400	78159232	1880	1880	1880	1880	0
161	20241210	163300	78159232	1880	1880	1880	1880	0
162	20241210	163200	78159232	1880	1880	1880	1880	0
163	20241210	163100	78159232	1880	1880	1880	1880	0
164	20241210	163000	78159232	1880	1880	1880	1880	0
165	20241210	162900	78159232	1880	1880	1880	1880	0
166	20241210	162800	78159232	1880	1880	1880	1880	0
167	20241210	162700	78159232	1880	1880	1880	1880	0
168	20241210	162600	78159232	1880	1880	1880	1880	0
169	20241210	162500	78159232	1880	1880	1880	1880	0
170	20241210	162400	78159232	1880	1880	1880	1880	0
171	20241210	162300	78159232	1880	1880	1880	1880	0
172	20241210	162200	78159232	1880	1880	1880	1880	0
173	20241210	162100	78159232	1880	1880	1880	1880	0
174	20241210	162000	78159232	1880	1880	1880	1880	0
175	20241210	161900	78159232	1880	1880	1880	1880	0
176	20241210	161800	78159232	1880	1880	1880	1880	0
177	20241210	161700	78159232	1880	1880	1880	1880	0
178	20241210	161600	78159232	1880	1880	1880	1880	0
179	20241210	161500	78159232	1880	1880	1880	1880	0
180	20241210	161400	78159232	1880	1880	1880	1880	0
181	20241210	161300	78159232	1880	1880	1880	1880	0
182	20241210	161200	78159232	1880	1880	1880	1880	52
183	20241210	161100	78159232	1880	1880	1880	1880	0
184	20241210	161000	78159232	1880	1880	1880	1880	0
185	20241210	160900	78159232	1880	1880	1880	1880	0
186	20241210	160800	78159232	1880	1880	1880	1880	0
187	20241210	160700	78159232	1880	1880	1880	1880	0
188	20241210	160600	78159232	1880	1880	1880	1880	0
189	20241210	160500	78159232	1880	1880	1880	1880	0
190	20241210	160400	78159232	1880	1880	1880	1880	0
191	20241210	160300	78159232	1880	1880	1880	1880	0
192	20241210	160200	78159232	1880	1880	1880	1880	0
193	20241210	160100	78159232	1880	1880	1880	1880	0
194	20241210	160000	78159232	1880	1880	1880	1880	0
195	20241210	155900	78159232	1880	1880	1880	1880	0
196	20241210	155800	78159232	1880	1880	1880	1880	0
197	20241210	155700	78159232	1880	1880	1880	1880	0
198	20241210	155600	78159232	1880	1880	1880	1880	0
199	20241210	155500	78159232	1880	1880	1880	1880	0
200	20241210	155400	78159232	1880	1880	1880	1880	0
201	20241210	155300	78159232	1880	1880	1880	1880	0
202	20241210	155200	78159232	1880	1880	1880	1880	0
203	20241210	155100	78159232	1880	1880	1880	1880	0
204	20241210	155000	78159232	1880	1880	1880	1880	0
205	20241210	154900	78159232	1880	1880	1880	1880	0
206	20241210	154800	78159232	1880	1880	1880	1880	0
207	20241210	154700	78159232	1880	1880	1880	1880	0
208	20241210	154600	78159232	1880	1880	1880	1880	0
209	20241210	154500	78159232	1880	1880	1880	1880	0
210	20241210	154400	78159232	1880	1880	1880	1880	0
211	20241210	154300	78159232	1880	1880	1880	1880	0
212	20241210	154200	78159232	1880	1880	1880	1880	52
213	20241210	154100	78159232	1880	1880	1880	1880	0
214	20241210	154000	78159232	1880	1880	1880	1880	0
215	20241210	153900	78159232	1880	1880	1880	1880	0
216	20241210	153800	78159232	1880	1880	1880	1880	0
217	20241210	153700	78159232	1880	1880	1880	1880	0
218	20241210	153600	78159232	1880	1880	1880	1880	0
219	20241210	153500	78159232	1880	1880	1880	1880	0
220	20241210	153400	78159232	1880	1880	1880	1880	0
221	20241210	153300	78159232	1880	1880	1880	1880	0
222	20241210	153200	78159232	1880	1880	1880	1880	0
223	20241210	153100	78159232	1880	1880	1880	1880	0
224	20241210	153000	78159232	1880	1880	1880	1880	52
225	20241210	152900	78061472	1887	1887	1887	1887	0
226	20241210	152800	78061472	1887	1887	1887	1887	0
227	20241210	152700	78061472	1887	1887	1887	1887	0
228	20241210	152600	78061472	1887	1887	1887	1887	0
229	20241210	152500	78061472	1887	1887	1887	1887	0
230	20241210	152400	78061472	1887	1887	1887	1887	0
231	20241210	152300	78061472	1887	1887	1887	1887	0
232	20241210	152200	78061472	1887	1887	1887	1887	0
233	20241210	152100	78061472	1887	1887	1887	1887	0
234	20241210	152000	78061472	1887	1887	1887	1887	0
235	20241210	151900	78061472	1887	1887	1887	1887	0
236	20241210	151800	78061472	1887	1887	1887	1887	0
237	20241210	151700	78061472	1887	1887	1887	1887	0
238	20241210	151600	78061472	1887	1887	1887	1887	0
239	20241210	151500	78061472	1887	1887	1887	1887	0
240	20241210	151400	78061472	1887	1887	1887	1887	0
241	20241210	151300	78061472	1887	1887	1887	1887	0
242	20241210	151200	78061472	1887	1887	1887	1887	0
243	20241210	151100	78061472	1887	1887	1887	1887	0
244	20241210	151000	78061472	1887	1887	1887	1887	30
245	20241210	150900	78004862	1887	1887	1887	1887	5
246	20241210	150800	77995427	1887	1887	1887	1887	0
247	20241210	150700	77995427	1887	1887	1887	1887	0
248	20241210	150600	77995427	1887	1887	1887	1887	22
249	20241210	150500	77953913	1887	1887	1887	1887	0
250	20241210	150400	77953913	1887	1887	1887	1887	0
251	20241210	150300	77953913	1887	1887	1887	1887	0
252	20241210	150200	77953913	1887	1887	1887	1887	53
253	20241210	150100	77853902	1887	1887	1887	1887	1
254	20241210	150000	77852015	1878	1878	1878	1878	0
255	20241210	145900	77852015	1878	1878	1878	1878	0
256	20241210	145800	77852015	1878	1878	1878	1878	30
257	20241210	145700	77795675	1878	1878	1878	1878	0
258	20241210	145600	77795675	1878	1885	1885	1878	256
259	20241210	145500	77313911	1885	1885	1885	1885	1
260	20241210	145400	77312026	1885	1885	1885	1885	0
261	20241210	145300	77312026	1885	1886	1886	1885	32
262	20241210	145200	77251691	1886	1886	1886	1886	0
263	20241210	145100	77251691	1886	1886	1886	1886	0
264	20241210	145000	77251691	1886	1886	1886	1886	0
265	20241210	144900	77251691	1886	1886	1886	1886	3
266	20241210	144800	77246033	1886	1886	1886	1886	20
267	20241210	144700	77208313	1885	1885	1885	1885	0
268	20241210	144600	77208313	1885	1885	1885	1885	0
269	20241210	144500	77208313	1885	1885	1885	1885	0
270	20241210	144400	77208313	1885	1885	1885	1885	10
271	20241210	144300	77189463	1884	1884	1884	1884	0
272	20241210	144200	77189463	1884	1884	1884	1884	0
273	20241210	144100	77189463	1884	1884	1884	1884	0
274	20241210	144000	77189463	1884	1884	1884	1884	0
275	20241210	143900	77189463	1884	1884	1884	1884	1
276	20241210	143800	77187579	1885	1885	1885	1885	0
277	20241210	143700	77187579	1885	1885	1885	1885	10
278	20241210	143600	77168729	1884	1884	1884	1884	0
279	20241210	143500	77168729	1884	1884	1884	1884	0
280	20241210	143400	77168729	1884	1884	1884	1884	0
281	20241210	143300	77168729	1884	1884	1884	1884	0
282	20241210	143200	77168729	1884	1884	1884	1884	0
283	20241210	143100	77168729	1884	1884	1884	1884	29
284	20241210	143000	77114093	1884	1884	1884	1884	0
285	20241210	142900	77114093	1884	1886	1886	1884	44
286	20241210	142800	77031137	1886	1886	1886	1886	0
287	20241210	142700	77031137	1886	1886	1886	1886	0
288	20241210	142600	77031137	1886	1886	1886	1886	0
289	20241210	142500	77031137	1886	1886	1886	1886	0
290	20241210	142400	77031137	1886	1886	1886	1886	0
291	20241210	142300	77031137	1886	1887	1887	1886	28
292	20241210	142200	76978313	1887	1887	1887	1887	0
293	20241210	142100	76978313	1887	1887	1887	1887	0
294	20241210	142000	76978313	1887	1888	1888	1887	20
295	20241210	141900	76940555	1888	1888	1888	1888	18
296	20241210	141800	76906571	1889	1889	1889	1889	0
297	20241210	141700	76906571	1889	1889	1889	1889	0
298	20241210	141600	76906571	1889	1889	1889	1889	0
299	20241210	141500	76906571	1889	1889	1889	1889	1
300	20241210	141400	76904682	1890	1890	1890	1890	0
301	20241210	141300	76904682	1890	1890	1890	1890	0
302	20241210	141200	76904682	1890	1890	1890	1890	0
303	20241210	141100	76904682	1890	1890	1890	1890	0
304	20241210	141000	76904682	1890	1890	1890	1890	0
305	20241210	140900	76904682	1890	1890	1890	1890	0
306	20241210	140800	76904682	1890	1890	1890	1890	0
307	20241210	140700	76904682	1890	1890	1890	1890	0
308	20241210	140600	76904682	1890	1890	1890	1890	0
309	20241210	140500	76904682	1890	1889	1890	1889	281
310	20241210	140400	76373845	1889	1884	1889	1884	12
311	20241210	140300	76351232	1883	1883	1883	1883	0
312	20241210	140200	76351232	1883	1883	1883	1883	0
313	20241210	140100	76351232	1883	1883	1883	1883	0
314	20241210	140000	76351232	1883	1883	1883	1883	0
315	20241210	135900	76351232	1883	1883	1883	1883	0
316	20241210	135800	76351232	1883	1883	1883	1883	0
317	20241210	135700	76351232	1883	1883	1883	1883	0
318	20241210	135600	76351232	1883	1883	1883	1883	3
319	20241210	135500	76345583	1889	1889	1889	1889	0
320	20241210	135400	76345583	1889	1889	1889	1889	0
321	20241210	135300	76345583	1889	1889	1889	1889	0
322	20241210	135200	76345583	1889	1889	1889	1889	0
323	20241210	135100	76345583	1889	1889	1889	1889	0
324	20241210	135000	76345583	1889	1889	1889	1889	0
325	20241210	134900	76345583	1889	1889	1889	1889	0
326	20241210	134800	76345583	1889	1889	1889	1889	0
327	20241210	134700	76345583	1889	1889	1889	1889	0
328	20241210	134600	76345583	1889	1889	1889	1889	0
329	20241210	134500	76345583	1889	1889	1889	1889	0
330	20241210	134400	76345583	1889	1889	1889	1889	0
331	20241210	134300	76345583	1889	1889	1889	1889	0
332	20241210	134200	76345583	1889	1889	1889	1889	0
333	20241210	134100	76345583	1889	1889	1889	1889	50
334	20241210	134000	76251133	1889	1889	1889	1889	0
335	20241210	133900	76251133	1889	1889	1889	1889	0
336	20241210	133800	76251133	1889	1889	1889	1889	0
337	20241210	133700	76251133	1889	1889	1889	1889	0
338	20241210	133600	76251133	1889	1889	1889	1889	0
339	20241210	133500	76251133	1889	1889	1889	1889	0
340	20241210	133400	76251133	1889	1889	1889	1889	0
341	20241210	133300	76251133	1889	1889	1889	1889	0
342	20241210	133200	76251133	1889	1889	1889	1889	0
343	20241210	133100	76251133	1889	1889	1889	1889	0
344	20241210	133000	76251133	1889	1889	1889	1889	0
345	20241210	132900	76251133	1889	1889	1889	1889	0
346	20241210	132800	76251133	1889	1889	1889	1889	0
347	20241210	132700	76251133	1889	1889	1889	1889	0
348	20241210	132600	76251133	1889	1889	1889	1889	0
349	20241210	132500	76251133	1889	1889	1889	1889	0
350	20241210	132400	76251133	1889	1889	1889	1889	0
351	20241210	132300	76251133	1889	1888	1889	1888	10
352	20241210	132200	76232244	1888	1870	1888	1870	10
353	20241210	132100	76213382	1870	1870	1870	1870	93
354	20241210	132000	76039472	1870	1870	1870	1870	1
355	20241210	131900	76037602	1870	1870	1870	1870	3
356	20241210	131800	76031992	1870	1870	1870	1870	2
357	20241210	131700	76028252	1870	1870	1870	1870	0
358	20241210	131600	76028252	1870	1868	1870	1868	9
359	20241210	131500	76011436	1870	1870	1870	1870	0
360	20241210	131400	76011436	1870	1870	1870	1870	0
361	20241210	131300	76011436	1870	1870	1870	1870	1
362	20241210	131200	76009566	1870	1870	1870	1870	0
363	20241210	131100	76009566	1870	1870	1870	1870	0
364	20241210	131000	76009566	1870	1870	1870	1870	61
365	20241210	130900	75895496	1870	1870	1870	1870	36
366	20241210	130800	75828176	1868	1868	1868	1868	0
367	20241210	130700	75828176	1868	1869	1869	1868	132
368	20241210	130600	75581519	1869	1869	1869	1869	0
369	20241210	130500	75581519	1869	1869	1869	1869	0
370	20241210	130400	75581519	1869	1869	1869	1869	0
371	20241210	130300	75581519	1869	1869	1869	1869	0
372	20241210	130200	75581519	1869	1869	1869	1869	0
373	20241210	130100	75581519	1869	1869	1869	1869	0
374	20241210	130000	75581519	1869	1869	1869	1869	20
375	20241210	125900	75544139	1870	1870	1870	1870	0
376	20241210	125800	75544139	1870	1870	1870	1870	0
377	20241210	125700	75544139	1870	1870	1870	1870	0
378	20241210	125600	75544139	1870	1870	1870	1870	0
379	20241210	125500	75544139	1870	1870	1870	1870	0
380	20241210	125400	75544139	1870	1870	1870	1870	0
381	20241210	125300	75544139	1870	1870	1870	1870	312
382	20241210	125200	74960699	1868	1868	1868	1868	0
383	20241210	125100	74960699	1868	1868	1868	1868	0
384	20241210	125000	74960699	1868	1868	1868	1868	0
385	20241210	124900	74960699	1868	1868	1868	1868	1
386	20241210	124800	74958831	1870	1870	1870	1870	88
387	20241210	124700	74794271	1870	1870	1870	1870	0
388	20241210	124600	74794271	1870	1870	1870	1870	0
389	20241210	124500	74794271	1870	1870	1870	1870	0
390	20241210	124400	74794271	1870	1870	1870	1870	0
391	20241210	124300	74794271	1870	1870	1870	1870	0
392	20241210	124200	74794271	1870	1870	1870	1870	0
393	20241210	124100	74794271	1870	1870	1870	1870	400
394	20241210	124000	74046271	1870	1870	1870	1870	0
395	20241210	123900	74046271	1870	1870	1870	1870	0
396	20241210	123800	74046271	1870	1870	1870	1870	0
397	20241210	123700	74046271	1870	1870	1870	1870	30
398	20241210	123600	73990171	1895	1895	1895	1895	0
399	20241210	123500	73990171	1895	1895	1895	1895	0
400	20241210	123400	73990171	1895	1895	1895	1895	0
401	20241210	123300	73990171	1895	1895	1895	1895	0
402	20241210	123200	73990171	1895	1895	1895	1895	0
403	20241210	123100	73990171	1895	1895	1895	1895	0
404	20241210	123000	73990171	1895	1895	1895	1895	5
405	20241210	122900	73980696	1895	1895	1895	1895	0
406	20241210	122800	73980696	1895	1894	1895	1894	35
407	20241210	122700	73914396	1867	1867	1867	1867	0
408	20241210	122600	73914396	1867	1867	1867	1867	0
409	20241210	122500	73914396	1867	1867	1867	1867	10
410	20241210	122400	73895726	1896	1896	1896	1896	0
411	20241210	122300	73895726	1896	1896	1896	1896	0
412	20241210	122200	73895726	1896	1896	1896	1896	0
413	20241210	122100	73895726	1896	1896	1896	1896	0
414	20241210	122000	73895726	1896	1896	1896	1896	0
415	20241210	121900	73895726	1896	1896	1896	1896	0
416	20241210	121800	73895726	1896	1896	1896	1896	0
417	20241210	121700	73895726	1896	1896	1896	1896	0
418	20241210	121600	73895726	1896	1896	1896	1896	0
419	20241210	121500	73895726	1896	1896	1896	1896	5
420	20241210	121400	73886246	1862	1862	1862	1862	0
421	20241210	121300	73886246	1862	1862	1862	1862	0
422	20241210	121200	73886246	1862	1862	1862	1862	0
423	20241210	121100	73886246	1862	1862	1862	1862	0
424	20241210	121000	73886246	1862	1882	1882	1862	2338
425	20241210	120900	69503941	1900	1900	1900	1900	0
426	20241210	120800	69503941	1900	1900	1900	1900	0
427	20241210	120700	69503941	1900	1900	1900	1900	0
428	20241210	120600	69503941	1900	1900	1900	1900	0
429	20241210	120500	69503941	1900	1900	1900	1900	1
430	20241210	120400	69502041	1901	1901	1901	1901	0
431	20241210	120300	69502041	1901	1901	1901	1901	0
432	20241210	120200	69502041	1901	1901	1901	1901	0
433	20241210	120100	69502041	1901	1901	1901	1901	0
434	20241210	120000	69502041	1901	1901	1901	1901	0
435	20241210	115900	69502041	1901	1901	1901	1901	0
436	20241210	115800	69502041	1901	1901	1901	1901	0
437	20241210	115700	69502041	1901	1901	1901	1901	0
438	20241210	115600	69502041	1901	1901	1901	1901	0
439	20241210	115500	69502041	1901	1901	1901	1901	0
440	20241210	115400	69502041	1901	1901	1901	1901	0
441	20241210	115300	69502041	1901	1901	1901	1901	0
442	20241210	115200	69502041	1901	1901	1901	1901	0
443	20241210	115100	69502041	1901	1901	1901	1901	0
444	20241210	115000	69502041	1901	1901	1901	1901	0
445	20241210	114900	69502041	1901	1901	1901	1901	0
446	20241210	114800	69502041	1901	1901	1901	1901	0
447	20241210	114700	69502041	1901	1901	1901	1901	8
448	20241210	114600	69486833	1902	1902	1902	1902	0
449	20241210	114500	69486833	1902	1902	1902	1902	0
450	20241210	114400	69486833	1902	1902	1902	1902	0
451	20241210	114300	69486833	1902	1902	1902	1902	0
452	20241210	114200	69486833	1902	1902	1902	1902	0
453	20241210	114100	69486833	1902	1901	1902	1901	149
454	20241210	114000	69203582	1901	1901	1901	1901	0
455	20241210	113900	69203582	1901	1900	1901	1900	6
456	20241210	113800	69192179	1900	1900	1900	1900	0
457	20241210	113700	69192179	1900	1899	1900	1899	1510
458	20241210	113600	66323295	1898	1898	1898	1898	0
459	20241210	113500	66323295	1898	1898	1898	1898	501
460	20241210	113400	65372397	1898	1898	1898	1898	40
461	20241210	113300	65296477	1898	1897	1898	1897	101
462	20241210	113200	65104879	1896	1883	1896	1883	6597
463	20241210	113100	52652747	1883	1883	1883	1883	0
464	20241210	113000	52652747	1883	1879	1883	1879	1530
465	20241210	112900	49774884	1880	1880	1880	1880	0
466	20241210	112800	49774884	1880	1880	1880	1880	0
467	20241210	112700	49774884	1880	1880	1880	1880	0
468	20241210	112600	49774884	1880	1880	1880	1880	0
469	20241210	112500	49774884	1880	1880	1880	1880	0
470	20241210	112400	49774884	1880	1879	1880	1879	501
471	20241210	112300	48833454	1879	1879	1879	1879	5
472	20241210	112200	48824059	1871	1871	1871	1871	0
473	20241210	112100	48824059	1871	1871	1871	1871	0
474	20241210	112000	48824059	1871	1871	1871	1871	0
475	20241210	111900	48824059	1871	1871	1871	1871	60
476	20241210	111800	48711799	1871	1871	1871	1871	0
477	20241210	111700	48711799	1871	1871	1871	1871	0
478	20241210	111600	48711799	1871	1871	1871	1871	0
479	20241210	111500	48711799	1871	1871	1871	1871	0
480	20241210	111400	48711799	1871	1871	1871	1871	0
481	20241210	111300	48711799	1871	1871	1871	1871	0
482	20241210	111200	48711799	1871	1871	1871	1871	1
483	20241210	111100	48709928	1871	1871	1871	1871	2
484	20241210	111000	48706186	1871	1871	1871	1871	0
485	20241210	110900	48706186	1871	1871	1871	1871	0
486	20241210	110800	48706186	1871	1871	1871	1871	0
487	20241210	110700	48706186	1871	1871	1871	1871	100
488	20241210	110600	48519086	1871	1871	1871	1871	0
489	20241210	110500	48519086	1871	1871	1871	1871	0
490	20241210	110400	48519086	1871	1871	1871	1871	0
491	20241210	110300	48519086	1871	1871	1871	1871	0
492	20241210	110200	48519086	1871	1871	1871	1871	0
493	20241210	110100	48519086	1871	1868	1871	1868	1958
494	20241210	110000	44861287	1869	1869	1869	1869	1
495	20241210	105900	44859418	1870	1870	1870	1870	0
496	20241210	105800	44859418	1870	1869	1870	1869	27
497	20241210	105700	44808935	1869	1869	1869	1869	124
498	20241210	105600	44577179	1870	1870	1870	1870	0
499	20241210	105500	44577179	1870	1870	1870	1870	0
500	20241210	105400	44577179	1870	1870	1870	1870	0
501	20241210	105300	44577179	1870	1870	1870	1870	0
502	20241210	105200	44577179	1870	1870	1870	1870	0
503	20241210	105100	44577179	1870	1870	1870	1870	0
504	20241210	105000	44577179	1870	1870	1870	1870	0
505	20241210	104900	44577179	1870	1870	1870	1870	2
506	20241210	104800	44573439	1870	1870	1870	1870	0
507	20241210	104700	44573439	1870	1870	1870	1870	0
508	20241210	104600	44573439	1870	1870	1870	1870	0
509	20241210	104500	44573439	1870	1870	1870	1870	0
510	20241210	104400	44573439	1870	1870	1870	1870	9
511	20241210	104300	44556609	1871	1871	1871	1871	0
512	20241210	104200	44556609	1871	1871	1871	1871	0
513	20241210	104100	44556609	1871	1871	1871	1871	0
514	20241210	104000	44556609	1871	1871	1871	1871	0
515	20241210	103900	44556609	1871	1871	1871	1871	0
516	20241210	103800	44556609	1871	1871	1871	1871	0
517	20241210	103700	44556609	1871	1871	1871	1871	0
518	20241210	103600	44556609	1871	1871	1871	1871	0
519	20241210	103500	44556609	1871	1871	1871	1871	0
520	20241210	103400	44556609	1871	1871	1871	1871	0
521	20241210	103300	44556609	1871	1871	1871	1871	0
522	20241210	103200	44556609	1871	1871	1871	1871	0
523	20241210	103100	44556609	1871	1871	1871	1871	0
524	20241210	103000	44556609	1871	1871	1871	1871	0
525	20241210	102900	44556609	1871	1871	1871	1871	1981
526	20241210	102800	40850158	1871	1871	1871	1871	325
527	20241210	102700	40242083	1871	1871	1871	1871	0
528	20241210	102600	40242083	1871	1871	1871	1871	0
529	20241210	102500	40242083	1871	1871	1871	1871	1
530	20241210	102400	40240212	1871	1871	1871	1871	0
531	20241210	102300	40240212	1871	1881	1881	1871	103
532	20241210	102200	40047159	1882	1882	1882	1882	100
533	20241210	102100	39858959	1882	1882	1882	1882	290
534	20241210	102000	39313179	1882	1882	1882	1882	10
535	20241210	101900	39294359	1882	1882	1882	1882	100
536	20241210	101800	39106159	1882	1878	1882	1878	1114
537	20241210	101700	37009619	1878	1878	1878	1878	0
538	20241210	101600	37009619	1878	1878	1878	1878	0
539	20241210	101500	37009619	1878	1878	1878	1878	0
540	20241210	101400	37009619	1878	1878	1878	1878	10
541	20241210	101300	36990839	1881	1881	1881	1881	0
542	20241210	101200	36990839	1881	1880	1881	1880	473
543	20241210	101100	36101148	1879	1872	1879	1872	1000
544	20241210	101000	34227841	1871	1871	1871	1871	0
545	20241210	100900	34227841	1871	1874	1879	1871	77
546	20241210	100800	34083583	1879	1879	1879	1879	2
547	20241210	100700	34079825	1879	1874	1879	1874	35
548	20241210	100600	34014230	1874	1874	1874	1874	10
549	20241210	100500	33995490	1874	1874	1874	1874	9
550	20241210	100400	33978624	1874	1875	1875	1874	500
551	20241210	100300	33041622	1879	1879	1879	1879	10
552	20241210	100200	33022832	1879	1873	1879	1873	410
553	20241210	100100	32253666	1873	1873	1873	1873	408
554	20241210	100000	31489482	1873	1865	1873	1865	2170
555	20241210	095900	27427235	1865	1865	1865	1865	66
556	20241210	095800	27304145	1867	1849	1867	1849	967
557	20241210	095700	25504222	1849	1849	1849	1849	0
558	20241210	095600	25504222	1849	1849	1849	1849	0
559	20241210	095500	25504222	1849	1849	1849	1849	0
560	20241210	095400	25504222	1849	1849	1849	1849	0
561	20241210	095300	25504222	1849	1849	1849	1849	10
562	20241210	095200	25485732	1849	1849	1849	1849	0
563	20241210	095100	25485732	1849	1849	1849	1849	0
564	20241210	095000	25485732	1849	1838	1849	1838	282
565	20241210	094900	24966514	1840	1840	1840	1840	540
566	20241210	094800	23972914	1836	1844	1844	1836	1000
567	20241210	094700	22132706	1845	1845	1845	1845	0
568	20241210	094600	22132706	1845	1845	1845	1845	1950
569	20241210	094500	18534956	1845	1845	1845	1845	500
570	20241210	094400	17612456	1845	1845	1845	1845	0
571	20241210	094300	17612456	1845	1845	1845	1845	299
572	20241210	094200	17060801	1845	1845	1845	1845	0
573	20241210	094100	17060801	1845	1867	1867	1845	431
574	20241210	094000	16265384	1845	1845	1845	1845	0
575	20241210	093900	16265384	1845	1845	1845	1845	300
576	20241210	093800	15711884	1845	1845	1845	1845	10
577	20241210	093700	15693434	1845	1845	1845	1845	0
578	20241210	093600	15693434	1845	1845	1845	1845	0
579	20241210	093500	15693434	1845	1845	1845	1845	0
580	20241210	093400	15693434	1845	1845	1845	1845	1
581	20241210	093300	15691589	1844	1845	1845	1844	42
582	20241210	093200	15614121	1842	1842	1842	1842	0
583	20241210	093100	15614121	1842	1842	1842	1842	0
584	20241210	093000	15614121	1842	1842	1842	1842	0
585	20241210	092900	15614121	1842	1852	1852	1842	554
586	20241210	092800	14589117	1870	1870	1870	1870	30
587	20241210	092700	14533017	1870	1870	1870	1870	100
588	20241210	092600	14346017	1871	1870	1871	1870	50
589	20241210	092500	14252480	1870	1870	1870	1870	0
590	20241210	092400	14252480	1870	1863	1872	1863	531
591	20241210	092300	13260045	1863	1856	1863	1854	790
592	20241210	092200	11790171	1854	1850	1854	1850	228
593	20241210	092100	11367819	1850	1840	1850	1840	936
594	20241210	092000	9640270	1840	1840	1840	1840	10
595	20241210	091900	9621870	1840	1840	1840	1840	0
596	20241210	091800	9621870	1840	1841	1843	1840	238
597	20241210	091700	9183462	1840	1840	1840	1840	25
598	20241210	091600	9137462	1840	1830	1840	1830	909
599	20241210	091500	7469737	1830	1830	1830	1830	0
600	20241210	091400	7469737	1830	1830	1830	1830	0
601	20241210	091300	7469737	1830	1825	1830	1825	1553
602	20241210	091200	4631589	1825	1819	1825	1819	509
603	20241210	091100	3704697	1819	1819	1819	1819	6
604	20241210	091000	3693783	1819	1814	1819	1814	150
605	20241210	090900	3421258	1813	1813	1813	1813	0
606	20241210	090800	3421258	1813	1813	1813	1813	5
607	20241210	090700	3412193	1813	1813	1813	1813	1
608	20241210	090600	3410380	1813	1813	1814	1813	105
609	20241210	090500	3220014	1812	1799	1812	1799	1065
610	20241210	090400	1296335	1799	1795	1799	1795	108
611	20241210	090300	1102443	1794	1794	1794	1794	0
612	20241210	090200	1102443	1794	1790	1794	1790	106
613	20241210	090100	912390	1789	1789	1789	1789	1
614	20241210	090000	910601	1789	1789	1789	1789	508