KissMeData/028080/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	191300	135939257	1705	1705	1705	1705	502
3	20241209	191200	135939257	1705	1705	1705	1705	0
4	20241209	191100	135939257	1705	1705	1705	1705	0
5	20241209	191000	135939257	1705	1705	1705	1705	0
6	20241209	190900	135939257	1705	1705	1705	1705	0
7	20241209	190800	135939257	1705	1705	1705	1705	0
8	20241209	190700	135939257	1705	1705	1705	1705	0
9	20241209	190600	135939257	1705	1705	1705	1705	0
10	20241209	190500	135939257	1705	1705	1705	1705	0
11	20241209	190400	135939257	1705	1705	1705	1705	0
12	20241209	190300	135939257	1705	1705	1705	1705	0
13	20241209	190200	135939257	1705	1705	1705	1705	0
14	20241209	190100	135939257	1705	1705	1705	1705	0
15	20241209	190000	135939257	1705	1705	1705	1705	0
16	20241209	185900	135939257	1705	1705	1705	1705	0
17	20241209	185800	135939257	1705	1705	1705	1705	0
18	20241209	185700	135939257	1705	1705	1705	1705	0
19	20241209	185600	135939257	1705	1705	1705	1705	0
20	20241209	185500	135939257	1705	1705	1705	1705	0
21	20241209	185400	135939257	1705	1705	1705	1705	0
22	20241209	185300	135939257	1705	1705	1705	1705	0
23	20241209	185200	135939257	1705	1705	1705	1705	0
24	20241209	185100	135939257	1705	1705	1705	1705	0
25	20241209	185000	135939257	1705	1705	1705	1705	0
26	20241209	184900	135939257	1705	1705	1705	1705	0
27	20241209	184800	135939257	1705	1705	1705	1705	0
28	20241209	184700	135939257	1705	1705	1705	1705	0
29	20241209	184600	135939257	1705	1705	1705	1705	0
30	20241209	184500	135939257	1705	1705	1705	1705	0
31	20241209	184400	135939257	1705	1705	1705	1705	0
32	20241209	184300	135939257	1705	1705	1705	1705	502
33	20241209	184200	135939257	1705	1705	1705	1705	0
34	20241209	184100	135939257	1705	1705	1705	1705	0
35	20241209	184000	135939257	1705	1705	1705	1705	0
36	20241209	183900	135939257	1705	1705	1705	1705	0
37	20241209	183800	135939257	1705	1705	1705	1705	0
38	20241209	183700	135939257	1705	1705	1705	1705	0
39	20241209	183600	135939257	1705	1705	1705	1705	0
40	20241209	183500	135939257	1705	1705	1705	1705	0
41	20241209	183400	135939257	1705	1705	1705	1705	0
42	20241209	183300	135939257	1705	1705	1705	1705	0
43	20241209	183200	135939257	1705	1705	1705	1705	0
44	20241209	183100	135939257	1705	1705	1705	1705	0
45	20241209	183000	135939257	1705	1705	1705	1705	0
46	20241209	182900	135939257	1705	1705	1705	1705	0
47	20241209	182800	135939257	1705	1705	1705	1705	0
48	20241209	182700	135939257	1705	1705	1705	1705	0
49	20241209	182600	135939257	1705	1705	1705	1705	0
50	20241209	182500	135939257	1705	1705	1705	1705	0
51	20241209	182400	135939257	1705	1705	1705	1705	0
52	20241209	182300	135939257	1705	1705	1705	1705	0
53	20241209	182200	135939257	1705	1705	1705	1705	0
54	20241209	182100	135939257	1705	1705	1705	1705	0
55	20241209	182000	135939257	1705	1705	1705	1705	0
56	20241209	181900	135939257	1705	1705	1705	1705	0
57	20241209	181800	135939257	1705	1705	1705	1705	0
58	20241209	181700	135939257	1705	1705	1705	1705	0
59	20241209	181600	135939257	1705	1705	1705	1705	0
60	20241209	181500	135939257	1705	1705	1705	1705	0
61	20241209	181400	135939257	1705	1705	1705	1705	0
62	20241209	181300	135939257	1705	1705	1705	1705	502
63	20241209	181200	135939257	1705	1705	1705	1705	0
64	20241209	181100	135939257	1705	1705	1705	1705	0
65	20241209	181000	135939257	1705	1705	1705	1705	0
66	20241209	180900	135939257	1705	1705	1705	1705	0
67	20241209	180800	135939257	1705	1705	1705	1705	0
68	20241209	180700	135939257	1705	1705	1705	1705	0
69	20241209	180600	135939257	1705	1705	1705	1705	0
70	20241209	180500	135939257	1705	1705	1705	1705	0
71	20241209	180400	135939257	1705	1705	1705	1705	0
72	20241209	180300	135939257	1705	1705	1705	1705	0
73	20241209	180200	135939257	1705	1705	1705	1705	0
74	20241209	180100	135939257	1705	1705	1705	1705	0
75	20241209	180000	135939257	1705	1705	1705	1705	0
76	20241209	175900	135939257	1705	1705	1705	1705	0
77	20241209	175800	135939257	1705	1705	1705	1705	0
78	20241209	175700	135939257	1705	1705	1705	1705	0
79	20241209	175600	135939257	1705	1705	1705	1705	0
80	20241209	175500	135939257	1705	1705	1705	1705	0
81	20241209	175400	135939257	1705	1705	1705	1705	0
82	20241209	175300	135939257	1705	1705	1705	1705	0
83	20241209	175200	135939257	1705	1705	1705	1705	0
84	20241209	175100	135939257	1705	1705	1705	1705	0
85	20241209	175000	135939257	1705	1705	1705	1705	0
86	20241209	174900	135939257	1705	1705	1705	1705	0
87	20241209	174800	135939257	1705	1705	1705	1705	0
88	20241209	174700	135939257	1705	1705	1705	1705	0
89	20241209	174600	135939257	1705	1705	1705	1705	0
90	20241209	174500	135939257	1705	1705	1705	1705	0
91	20241209	174400	135939257	1705	1705	1705	1705	0
92	20241209	174300	135939257	1705	1705	1705	1705	502
93	20241209	174200	135939257	1705	1705	1705	1705	0
94	20241209	174100	135939257	1705	1705	1705	1705	0
95	20241209	174000	135939257	1705	1705	1705	1705	0
96	20241209	173900	135939257	1705	1705	1705	1705	0
97	20241209	173800	135939257	1705	1705	1705	1705	0
98	20241209	173700	135939257	1705	1705	1705	1705	0
99	20241209	173600	135939257	1705	1705	1705	1705	0
100	20241209	173500	135939257	1705	1705	1705	1705	0
101	20241209	173400	135939257	1705	1705	1705	1705	0
102	20241209	173300	135939257	1705	1705	1705	1705	0
103	20241209	173200	135939257	1705	1705	1705	1705	0
104	20241209	173100	135939257	1705	1705	1705	1705	0
105	20241209	173000	135939257	1705	1705	1705	1705	0
106	20241209	172900	135939257	1705	1705	1705	1705	0
107	20241209	172800	135939257	1705	1705	1705	1705	0
108	20241209	172700	135939257	1705	1705	1705	1705	0
109	20241209	172600	135939257	1705	1705	1705	1705	0
110	20241209	172500	135939257	1705	1705	1705	1705	0
111	20241209	172400	135939257	1705	1705	1705	1705	0
112	20241209	172300	135939257	1705	1705	1705	1705	0
113	20241209	172200	135939257	1705	1705	1705	1705	0
114	20241209	172100	135939257	1705	1705	1705	1705	0
115	20241209	172000	135939257	1705	1705	1705	1705	0
116	20241209	171900	135939257	1705	1705	1705	1705	0
117	20241209	171800	135939257	1705	1705	1705	1705	0
118	20241209	171700	135939257	1705	1705	1705	1705	0
119	20241209	171600	135939257	1705	1705	1705	1705	0
120	20241209	171500	135939257	1705	1705	1705	1705	0
121	20241209	171400	135939257	1705	1705	1705	1705	0
122	20241209	171300	135939257	1705	1705	1705	1705	502
123	20241209	171200	135939257	1705	1705	1705	1705	0
124	20241209	171100	135939257	1705	1705	1705	1705	0
125	20241209	171000	135939257	1705	1705	1705	1705	0
126	20241209	170900	135939257	1705	1705	1705	1705	0
127	20241209	170800	135939257	1705	1705	1705	1705	0
128	20241209	170700	135939257	1705	1705	1705	1705	0
129	20241209	170600	135939257	1705	1705	1705	1705	0
130	20241209	170500	135939257	1705	1705	1705	1705	0
131	20241209	170400	135939257	1705	1705	1705	1705	0
132	20241209	170300	135939257	1705	1705	1705	1705	0
133	20241209	170200	135939257	1705	1705	1705	1705	0
134	20241209	170100	135939257	1705	1705	1705	1705	0
135	20241209	170000	135939257	1705	1705	1705	1705	0
136	20241209	165900	135939257	1705	1705	1705	1705	0
137	20241209	165800	135939257	1705	1705	1705	1705	0
138	20241209	165700	135939257	1705	1705	1705	1705	0
139	20241209	165600	135939257	1705	1705	1705	1705	0
140	20241209	165500	135939257	1705	1705	1705	1705	0
141	20241209	165400	135939257	1705	1705	1705	1705	0
142	20241209	165300	135939257	1705	1705	1705	1705	0
143	20241209	165200	135939257	1705	1705	1705	1705	0
144	20241209	165100	135939257	1705	1705	1705	1705	0
145	20241209	165000	135939257	1705	1705	1705	1705	0
146	20241209	164900	135939257	1705	1705	1705	1705	0
147	20241209	164800	135939257	1705	1705	1705	1705	0
148	20241209	164700	135939257	1705	1705	1705	1705	0
149	20241209	164600	135939257	1705	1705	1705	1705	0
150	20241209	164500	135939257	1705	1705	1705	1705	0
151	20241209	164400	135939257	1705	1705	1705	1705	0
152	20241209	164300	135939257	1705	1705	1705	1705	502
153	20241209	164200	135939257	1705	1705	1705	1705	0
154	20241209	164100	135939257	1705	1705	1705	1705	0
155	20241209	164000	135939257	1705	1705	1705	1705	0
156	20241209	163900	135939257	1705	1705	1705	1705	0
157	20241209	163800	135939257	1705	1705	1705	1705	0
158	20241209	163700	135939257	1705	1705	1705	1705	0
159	20241209	163600	135939257	1705	1705	1705	1705	0
160	20241209	163500	135939257	1705	1705	1705	1705	0
161	20241209	163400	135939257	1705	1705	1705	1705	0
162	20241209	163300	135939257	1705	1705	1705	1705	0
163	20241209	163200	135939257	1705	1705	1705	1705	0
164	20241209	163100	135939257	1705	1705	1705	1705	0
165	20241209	163000	135939257	1705	1705	1705	1705	0
166	20241209	162900	135939257	1705	1705	1705	1705	0
167	20241209	162800	135939257	1705	1705	1705	1705	0
168	20241209	162700	135939257	1705	1705	1705	1705	0
169	20241209	162600	135939257	1705	1705	1705	1705	0
170	20241209	162500	135939257	1705	1705	1705	1705	0
171	20241209	162400	135939257	1705	1705	1705	1705	0
172	20241209	162300	135939257	1705	1705	1705	1705	0
173	20241209	162200	135939257	1705	1705	1705	1705	0
174	20241209	162100	135939257	1705	1705	1705	1705	0
175	20241209	162000	135939257	1705	1705	1705	1705	0
176	20241209	161900	135939257	1705	1705	1705	1705	0
177	20241209	161800	135939257	1705	1705	1705	1705	0
178	20241209	161700	135939257	1705	1705	1705	1705	0
179	20241209	161600	135939257	1705	1705	1705	1705	0
180	20241209	161500	135939257	1705	1705	1705	1705	0
181	20241209	161400	135939257	1705	1705	1705	1705	0
182	20241209	161300	135939257	1705	1705	1705	1705	502
183	20241209	161200	135939257	1705	1705	1705	1705	0
184	20241209	161100	135939257	1705	1705	1705	1705	0
185	20241209	161000	135939257	1705	1705	1705	1705	0
186	20241209	160900	135939257	1705	1705	1705	1705	0
187	20241209	160800	135939257	1705	1705	1705	1705	0
188	20241209	160700	135939257	1705	1705	1705	1705	0
189	20241209	160600	135939257	1705	1705	1705	1705	0
190	20241209	160500	135939257	1705	1705	1705	1705	0
191	20241209	160400	135939257	1705	1705	1705	1705	0
192	20241209	160300	135939257	1705	1705	1705	1705	0
193	20241209	160200	135939257	1705	1705	1705	1705	0
194	20241209	160100	135939257	1705	1705	1705	1705	0
195	20241209	160000	135939257	1705	1705	1705	1705	0
196	20241209	155900	135939257	1705	1705	1705	1705	0
197	20241209	155800	135939257	1705	1705	1705	1705	0
198	20241209	155700	135939257	1705	1705	1705	1705	0
199	20241209	155600	135939257	1705	1705	1705	1705	0
200	20241209	155500	135939257	1705	1705	1705	1705	0
201	20241209	155400	135939257	1705	1705	1705	1705	0
202	20241209	155300	135939257	1705	1705	1705	1705	0
203	20241209	155200	135939257	1705	1705	1705	1705	0
204	20241209	155100	135939257	1705	1705	1705	1705	0
205	20241209	155000	135939257	1705	1705	1705	1705	0
206	20241209	154900	135939257	1705	1705	1705	1705	0
207	20241209	154800	135939257	1705	1705	1705	1705	0
208	20241209	154700	135939257	1705	1705	1705	1705	0
209	20241209	154600	135939257	1705	1705	1705	1705	0
210	20241209	154500	135939257	1705	1705	1705	1705	0
211	20241209	154400	135939257	1705	1705	1705	1705	0
212	20241209	154300	135939257	1705	1705	1705	1705	502
213	20241209	154200	135939257	1705	1705	1705	1705	0
214	20241209	154100	135939257	1705	1705	1705	1705	0
215	20241209	154000	135939257	1705	1705	1705	1705	0
216	20241209	153900	135939257	1705	1705	1705	1705	0
217	20241209	153800	135939257	1705	1705	1705	1705	0
218	20241209	153700	135939257	1705	1705	1705	1705	0
219	20241209	153600	135939257	1705	1705	1705	1705	0
220	20241209	153500	135939257	1705	1705	1705	1705	0
221	20241209	153400	135939257	1705	1705	1705	1705	0
222	20241209	153300	135939257	1705	1705	1705	1705	0
223	20241209	153200	135939257	1705	1705	1705	1705	0
224	20241209	153100	135939257	1705	1705	1705	1705	0
225	20241209	153000	135939257	1705	1705	1705	1705	502
226	20241209	152900	135083347	1675	1675	1675	1675	0
227	20241209	152800	135083347	1675	1675	1675	1675	0
228	20241209	152700	135083347	1675	1675	1675	1675	0
229	20241209	152600	135083347	1675	1675	1675	1675	0
230	20241209	152500	135083347	1675	1675	1675	1675	0
231	20241209	152400	135083347	1675	1675	1675	1675	0
232	20241209	152300	135083347	1675	1675	1675	1675	0
233	20241209	152200	135083347	1675	1675	1675	1675	0
234	20241209	152100	135083347	1675	1675	1675	1675	0
235	20241209	152000	135083347	1675	1675	1675	1675	0
236	20241209	151900	135083347	1675	1696	1696	1675	228
237	20241209	151800	134699557	1689	1689	1689	1689	0
238	20241209	151700	134699557	1689	1689	1689	1689	0
239	20241209	151600	134699557	1689	1689	1689	1689	300
240	20241209	151500	134192857	1688	1688	1688	1688	0
241	20241209	151400	134192857	1688	1688	1688	1688	0
242	20241209	151300	134192857	1688	1688	1688	1688	0
243	20241209	151200	134192857	1688	1688	1688	1688	0
244	20241209	151100	134192857	1688	1688	1688	1688	0
245	20241209	151000	134192857	1688	1688	1688	1688	96
246	20241209	150900	134030809	1706	1706	1706	1706	0
247	20241209	150800	134030809	1706	1706	1706	1706	0
248	20241209	150700	134030809	1706	1706	1706	1706	0
249	20241209	150600	134030809	1706	1706	1706	1706	0
250	20241209	150500	134030809	1706	1696	1706	1696	17
251	20241209	150400	134001851	1687	1689	1689	1687	181
252	20241209	150300	133696398	1689	1689	1689	1689	5
253	20241209	150200	133687953	1689	1689	1689	1689	50
254	20241209	150100	133603503	1687	1687	1687	1687	0
255	20241209	150000	133603503	1687	1691	1691	1687	179
256	20241209	145900	133301346	1691	1691	1691	1691	0
257	20241209	145800	133301346	1691	1691	1691	1691	0
258	20241209	145700	133301346	1691	1691	1691	1691	1
259	20241209	145600	133299655	1696	1696	1696	1696	0
260	20241209	145500	133299655	1696	1696	1696	1696	0
261	20241209	145400	133299655	1696	1696	1696	1696	0
262	20241209	145300	133299655	1696	1696	1696	1696	3
263	20241209	145200	133294567	1696	1696	1696	1696	0
264	20241209	145100	133294567	1696	1696	1696	1696	0
265	20241209	145000	133294567	1696	1696	1696	1696	0
266	20241209	144900	133294567	1696	1698	1698	1696	502
267	20241209	144800	132442175	1699	1700	1700	1699	10
268	20241209	144700	132425180	1708	1708	1708	1708	0
269	20241209	144600	132425180	1708	1708	1708	1708	2927
270	20241209	144500	127425864	1698	1698	1698	1698	0
271	20241209	144400	127425864	1698	1698	1698	1698	15
272	20241209	144300	127400394	1709	1709	1709	1709	0
273	20241209	144200	127400394	1709	1709	1709	1709	0
274	20241209	144100	127400394	1709	1709	1709	1709	0
275	20241209	144000	127400394	1709	1709	1709	1709	0
276	20241209	143900	127400394	1709	1709	1709	1709	0
277	20241209	143800	127400394	1709	1708	1709	1708	2
278	20241209	143700	127396977	1690	1690	1690	1690	1
279	20241209	143600	127395287	1709	1709	1709	1709	0
280	20241209	143500	127395287	1709	1709	1709	1709	0
281	20241209	143400	127395287	1709	1709	1709	1709	0
282	20241209	143300	127395287	1709	1709	1709	1709	0
283	20241209	143200	127395287	1709	1709	1709	1709	0
284	20241209	143100	127395287	1709	1709	1709	1709	0
285	20241209	143000	127395287	1709	1709	1709	1709	0
286	20241209	142900	127395287	1709	1709	1709	1709	0
287	20241209	142800	127395287	1709	1709	1709	1709	0
288	20241209	142700	127395287	1709	1709	1709	1709	1
289	20241209	142600	127393578	1693	1693	1693	1693	0
290	20241209	142500	127393578	1693	1693	1693	1693	0
291	20241209	142400	127393578	1693	1693	1693	1693	0
292	20241209	142300	127393578	1693	1693	1693	1693	0
293	20241209	142200	127393578	1693	1693	1693	1693	7
294	20241209	142100	127381727	1693	1693	1693	1693	3
295	20241209	142000	127376648	1693	1693	1693	1693	100
296	20241209	141900	127207348	1693	1691	1693	1691	352
297	20241209	141800	126611882	1690	1690	1690	1690	84
298	20241209	141700	126469922	1690	1690	1690	1690	10
299	20241209	141600	126453022	1690	1690	1690	1690	0
300	20241209	141500	126453022	1690	1689	1690	1689	2
301	20241209	141400	126449643	1690	1690	1690	1690	470
302	20241209	141300	125655343	1690	1690	1690	1690	23
303	20241209	141200	125616473	1690	1690	1690	1690	0
304	20241209	141100	125616473	1690	1690	1690	1690	0
305	20241209	141000	125616473	1690	1690	1690	1690	0
306	20241209	140900	125616473	1690	1690	1690	1690	1
307	20241209	140800	125614783	1689	1689	1689	1689	51
308	20241209	140700	125528644	1689	1689	1689	1689	0
309	20241209	140600	125528644	1689	1689	1689	1689	0
310	20241209	140500	125528644	1689	1689	1689	1689	0
311	20241209	140400	125528644	1689	1689	1689	1689	0
312	20241209	140300	125528644	1689	1689	1689	1689	353
313	20241209	140200	124932427	1689	1689	1689	1689	0
314	20241209	140100	124932427	1689	1689	1689	1689	0
315	20241209	140000	124932427	1689	1689	1689	1689	0
316	20241209	135900	124932427	1689	1689	1689	1689	0
317	20241209	135800	124932427	1689	1689	1689	1689	0
318	20241209	135700	124932427	1689	1689	1689	1689	0
319	20241209	135600	124932427	1689	1689	1689	1689	0
320	20241209	135500	124932427	1689	1689	1690	1689	20
321	20241209	135400	124898637	1690	1690	1690	1690	0
322	20241209	135300	124898637	1690	1690	1690	1690	0
323	20241209	135200	124898637	1690	1689	1690	1689	52
324	20241209	135100	124810808	1688	1688	1688	1688	45
325	20241209	135000	124734848	1688	1688	1688	1688	0
326	20241209	134900	124734848	1688	1688	1688	1688	0
327	20241209	134800	124734848	1688	1688	1688	1688	0
328	20241209	134700	124734848	1688	1688	1688	1688	0
329	20241209	134600	124734848	1688	1688	1688	1688	0
330	20241209	134500	124734848	1688	1688	1688	1688	0
331	20241209	134400	124734848	1688	1688	1688	1688	0
332	20241209	134300	124734848	1688	1688	1688	1688	0
333	20241209	134200	124734848	1688	1688	1688	1688	0
334	20241209	134100	124734848	1688	1683	1688	1683	6
335	20241209	134000	124724745	1682	1682	1682	1682	0
336	20241209	133900	124724745	1682	1683	1683	1682	166
337	20241209	133800	124445478	1688	1688	1688	1688	1
338	20241209	133700	124443790	1682	1682	1682	1682	0
339	20241209	133600	124443790	1682	1682	1682	1682	0
340	20241209	133500	124443790	1682	1682	1682	1682	0
341	20241209	133400	124443790	1682	1682	1682	1682	0
342	20241209	133300	124443790	1682	1682	1682	1682	0
343	20241209	133200	124443790	1682	1682	1682	1682	201
344	20241209	133100	124105708	1682	1682	1682	1682	0
345	20241209	133000	124105708	1682	1682	1682	1682	0
346	20241209	132900	124105708	1682	1683	1683	1681	1032
347	20241209	132800	122369883	1685	1685	1685	1685	0
348	20241209	132700	122369883	1685	1685	1685	1685	0
349	20241209	132600	122369883	1685	1685	1685	1685	0
350	20241209	132500	122369883	1685	1685	1685	1685	0
351	20241209	132400	122369883	1685	1686	1686	1685	196
352	20241209	132300	122039430	1685	1685	1685	1685	3
353	20241209	132200	122034375	1682	1682	1682	1682	208
354	20241209	132100	121684519	1677	1689	1689	1677	60
355	20241209	132000	121583659	1709	1688	1709	1688	2001
356	20241209	131900	118188469	1686	1686	1686	1686	4
357	20241209	131800	118181725	1684	1684	1684	1684	8
358	20241209	131700	118168253	1688	1688	1688	1688	1
359	20241209	131600	118166565	1674	1674	1674	1674	0
360	20241209	131500	118166565	1674	1674	1674	1674	0
361	20241209	131400	118166565	1674	1674	1674	1674	0
362	20241209	131300	118166565	1674	1674	1674	1674	0
363	20241209	131200	118166565	1674	1674	1674	1674	0
364	20241209	131100	118166565	1674	1674	1674	1674	0
365	20241209	131000	118166565	1674	1674	1674	1674	0
366	20241209	130900	118166565	1674	1674	1674	1674	0
367	20241209	130800	118166565	1674	1674	1674	1674	0
368	20241209	130700	118166565	1674	1680	1680	1674	630
369	20241209	130600	117111727	1674	1674	1674	1674	0
370	20241209	130500	117111727	1674	1674	1674	1674	0
371	20241209	130400	117111727	1674	1674	1674	1674	0
372	20241209	130300	117111727	1674	1674	1674	1674	0
373	20241209	130200	117111727	1674	1674	1674	1674	0
374	20241209	130100	117111727	1674	1674	1674	1674	0
375	20241209	130000	117111727	1674	1674	1674	1674	0
376	20241209	125900	117111727	1674	1681	1681	1674	438
377	20241209	125800	116376845	1689	1689	1689	1689	0
378	20241209	125700	116376845	1689	1689	1689	1689	0
379	20241209	125600	116376845	1689	1689	1689	1689	0
380	20241209	125500	116376845	1689	1689	1689	1689	0
381	20241209	125400	116376845	1689	1689	1689	1689	0
382	20241209	125300	116376845	1689	1689	1689	1689	0
383	20241209	125200	116376845	1689	1689	1689	1689	0
384	20241209	125100	116376845	1689	1689	1689	1689	0
385	20241209	125000	116376845	1689	1682	1689	1682	179
386	20241209	124900	116074521	1682	1682	1682	1682	0
387	20241209	124800	116074521	1682	1682	1682	1682	0
388	20241209	124700	116074521	1682	1682	1682	1682	0
389	20241209	124600	116074521	1682	1682	1682	1682	0
390	20241209	124500	116074521	1682	1682	1682	1682	0
391	20241209	124400	116074521	1682	1682	1682	1682	0
392	20241209	124300	116074521	1682	1682	1682	1682	0
393	20241209	124200	116074521	1682	1682	1682	1682	0
394	20241209	124100	116074521	1682	1682	1682	1682	0
395	20241209	124000	116074521	1682	1682	1682	1682	0
396	20241209	123900	116074521	1682	1682	1682	1682	1999
397	20241209	123800	112712203	1682	1682	1682	1682	0
398	20241209	123700	112712203	1682	1682	1682	1682	0
399	20241209	123600	112712203	1682	1682	1682	1682	100
400	20241209	123500	112544003	1686	1686	1686	1686	0
401	20241209	123400	112544003	1686	1686	1686	1686	0
402	20241209	123300	112544003	1686	1686	1686	1686	0
403	20241209	123200	112544003	1686	1686	1686	1686	1
404	20241209	123100	112542317	1681	1681	1681	1681	0
405	20241209	123000	112542317	1681	1681	1681	1681	284
406	20241209	122900	112064913	1681	1681	1681	1681	376
407	20241209	122800	111432857	1681	1681	1681	1681	0
408	20241209	122700	111432857	1681	1681	1681	1681	0
409	20241209	122600	111432857	1681	1681	1681	1681	45
410	20241209	122500	111357212	1672	1672	1672	1672	0
411	20241209	122400	111357212	1672	1672	1672	1672	0
412	20241209	122300	111357212	1672	1672	1672	1672	0
413	20241209	122200	111357212	1672	1672	1672	1672	4
414	20241209	122100	111350524	1672	1673	1673	1672	1371
415	20241209	122000	109058202	1678	1673	1678	1673	231
416	20241209	121900	108671734	1671	1671	1671	1671	0
417	20241209	121800	108671734	1671	1671	1671	1671	0
418	20241209	121700	108671734	1671	1672	1672	1671	2000
419	20241209	121600	105329729	1670	1670	1670	1670	0
420	20241209	121500	105329729	1670	1670	1670	1670	0
421	20241209	121400	105329729	1670	1672	1672	1670	3000
422	20241209	121300	100314305	1673	1673	1673	1673	0
423	20241209	121200	100314305	1673	1673	1673	1673	0
424	20241209	121100	100314305	1673	1673	1673	1673	0
425	20241209	121000	100314305	1673	1673	1673	1673	0
426	20241209	120900	100314305	1673	1673	1673	1673	0
427	20241209	120800	100314305	1673	1673	1673	1673	0
428	20241209	120700	100314305	1673	1673	1673	1672	1375
429	20241209	120600	98014005	1673	1673	1673	1673	0
430	20241209	120500	98014005	1673	1673	1673	1673	0
431	20241209	120400	98014005	1673	1673	1673	1673	0
432	20241209	120300	98014005	1673	1673	1673	1673	83
433	20241209	120200	97875146	1672	1672	1672	1672	0
434	20241209	120100	97875146	1672	1672	1672	1672	0
435	20241209	120000	97875146	1672	1672	1672	1672	0
436	20241209	115900	97875146	1672	1672	1672	1672	1
437	20241209	115800	97873474	1674	1674	1674	1674	0
438	20241209	115700	97873474	1674	1675	1675	1674	1025
439	20241209	115600	96156624	1689	1689	1689	1689	0
440	20241209	115500	96156624	1689	1689	1689	1689	0
441	20241209	115400	96156624	1689	1689	1689	1689	0
442	20241209	115300	96156624	1689	1689	1689	1689	0
443	20241209	115200	96156624	1689	1683	1689	1683	2
444	20241209	115100	96153252	1675	1675	1675	1675	0
445	20241209	115000	96153252	1675	1675	1675	1675	0
446	20241209	114900	96153252	1675	1675	1675	1675	58
447	20241209	114800	96056102	1689	1688	1689	1688	170
448	20241209	114700	95769120	1689	1689	1689	1689	0
449	20241209	114600	95769120	1689	1689	1689	1689	0
450	20241209	114500	95769120	1689	1689	1689	1689	0
451	20241209	114400	95769120	1689	1689	1689	1689	0
452	20241209	114300	95769120	1689	1689	1689	1689	1
453	20241209	114200	95767431	1689	1689	1689	1689	0
454	20241209	114100	95767431	1689	1689	1689	1689	0
455	20241209	114000	95767431	1689	1689	1689	1689	0
456	20241209	113900	95767431	1689	1689	1689	1689	1
457	20241209	113800	95765742	1676	1676	1676	1676	0
458	20241209	113700	95765742	1676	1676	1676	1676	0
459	20241209	113600	95765742	1676	1675	1676	1675	82
460	20241209	113500	95628378	1675	1675	1675	1675	17
461	20241209	113400	95599903	1676	1676	1676	1676	14
462	20241209	113300	95576439	1695	1695	1695	1695	0
463	20241209	113200	95576439	1695	1695	1695	1695	0
464	20241209	113100	95576439	1695	1695	1695	1695	0
465	20241209	113000	95576439	1695	1695	1695	1695	0
466	20241209	112900	95576439	1695	1695	1695	1695	11
467	20241209	112800	95557794	1675	1675	1675	1675	0
468	20241209	112700	95557794	1675	1675	1675	1675	0
469	20241209	112600	95557794	1675	1675	1675	1675	0
470	20241209	112500	95557794	1675	1675	1675	1675	0
471	20241209	112400	95557794	1675	1675	1675	1675	0
472	20241209	112300	95557794	1675	1675	1675	1675	0
473	20241209	112200	95557794	1675	1673	1675	1673	2853
474	20241209	112100	90779075	1673	1673	1673	1673	500
475	20241209	112000	89942575	1670	1672	1672	1670	1021
476	20241209	111900	88236325	1675	1675	1675	1675	112
477	20241209	111800	88048725	1672	1679	1679	1672	407
478	20241209	111700	87366300	1677	1694	1694	1677	104
479	20241209	111600	87191330	1687	1687	1687	1687	0
480	20241209	111500	87191330	1687	1687	1687	1687	5
481	20241209	111400	87182895	1700	1700	1700	1700	200
482	20241209	111300	86842895	1688	1688	1688	1688	0
483	20241209	111200	86842895	1688	1688	1688	1688	0
484	20241209	111100	86842895	1688	1688	1688	1688	300
485	20241209	111000	86336495	1713	1690	1713	1690	86
486	20241209	110900	86190054	1689	1690	1690	1689	138
487	20241209	110800	85956930	1713	1713	1713	1713	0
488	20241209	110700	85956930	1713	1713	1713	1713	0
489	20241209	110600	85956930	1713	1713	1713	1713	57
490	20241209	110500	85859289	1713	1713	1713	1713	75
491	20241209	110400	85730814	1715	1709	1715	1709	445
492	20241209	110300	84967912	1680	1688	1688	1680	64
493	20241209	110200	84860312	1687	1687	1687	1687	0
494	20241209	110100	84860312	1687	1687	1687	1687	0
495	20241209	110000	84860312	1687	1689	1689	1687	400
496	20241209	105900	84185370	1687	1687	1687	1687	0
497	20241209	105800	84185370	1687	1687	1687	1687	7
498	20241209	105700	84173561	1687	1687	1687	1687	0
499	20241209	105600	84173561	1687	1687	1687	1687	0
500	20241209	105500	84173561	1687	1691	1691	1687	730
501	20241209	105400	82939607	1715	1715	1715	1715	0
502	20241209	105300	82939607	1715	1715	1715	1715	0
503	20241209	105200	82939607	1715	1715	1715	1715	50
504	20241209	105100	82853857	1715	1715	1715	1715	0
505	20241209	105000	82853857	1715	1715	1715	1715	0
506	20241209	104900	82853857	1715	1715	1715	1715	0
507	20241209	104800	82853857	1715	1714	1715	1714	500
508	20241209	104700	81996761	1714	1714	1714	1714	100
509	20241209	104600	81825361	1714	1714	1714	1714	100
510	20241209	104500	81653961	1715	1715	1715	1714	600
511	20241209	104400	80625451	1715	1700	1715	1700	700
512	20241209	104300	79434086	1700	1683	1700	1683	650
513	20241209	104200	78331719	1681	1680	1681	1680	231
514	20241209	104100	77943575	1680	1675	1681	1675	99
515	20241209	104000	77777169	1675	1675	1675	1675	0
516	20241209	103900	77777169	1675	1675	1675	1675	2
517	20241209	103800	77773819	1674	1674	1674	1674	5
518	20241209	103700	77765449	1674	1674	1674	1674	0
519	20241209	103600	77765449	1674	1674	1674	1674	10
520	20241209	103500	77748709	1680	1680	1680	1680	0
521	20241209	103400	77748709	1680	1680	1680	1680	512
522	20241209	103300	76888549	1682	1682	1682	1682	10
523	20241209	103200	76871729	1683	1683	1683	1683	0
524	20241209	103100	76871729	1683	1683	1683	1683	851
525	20241209	103000	75439496	1683	1683	1683	1683	1000
526	20241209	102900	73756496	1694	1694	1694	1694	0
527	20241209	102800	73756496	1694	1694	1694	1694	1
528	20241209	102700	73754802	1683	1683	1683	1683	0
529	20241209	102600	73754802	1683	1683	1683	1683	300
530	20241209	102500	73249902	1683	1683	1683	1683	0
531	20241209	102400	73249902	1683	1683	1683	1683	0
532	20241209	102300	73249902	1683	1683	1683	1683	20
533	20241209	102200	73216242	1683	1683	1683	1683	10
534	20241209	102100	73199412	1683	1683	1683	1683	0
535	20241209	102000	73199412	1683	1683	1683	1683	524
536	20241209	101900	72317520	1684	1684	1684	1684	91
537	20241209	101800	72164276	1684	1684	1684	1684	1
538	20241209	101700	72162592	1696	1696	1696	1696	0
539	20241209	101600	72162592	1696	1696	1696	1696	3
540	20241209	101500	72157504	1700	1701	1701	1700	905
541	20241209	101400	70618267	1720	1720	1720	1720	0
542	20241209	101300	70618267	1720	1720	1720	1720	0
543	20241209	101200	70618267	1720	1720	1720	1720	1
544	20241209	101100	70616547	1720	1720	1720	1720	0
545	20241209	101000	70616547	1720	1720	1720	1720	0
546	20241209	100900	70616547	1720	1695	1720	1695	3115
547	20241209	100800	65325508	1689	1689	1689	1689	6
548	20241209	100700	65315374	1695	1695	1695	1695	0
549	20241209	100600	65315374	1695	1695	1695	1695	20
550	20241209	100500	65281474	1694	1694	1694	1694	28
551	20241209	100400	65234042	1696	1696	1696	1696	0
552	20241209	100300	65234042	1696	1696	1696	1696	0
553	20241209	100200	65234042	1696	1696	1696	1696	50
554	20241209	100100	65149242	1672	1672	1672	1672	0
555	20241209	100000	65149242	1672	1672	1672	1672	0
556	20241209	095900	65149242	1672	1668	1672	1668	1666
557	20241209	095800	62366583	1668	1668	1668	1668	0
558	20241209	095700	62366583	1668	1668	1668	1668	4
559	20241209	095600	62359911	1669	1669	1669	1669	60
560	20241209	095500	62259771	1671	1671	1671	1671	0
561	20241209	095400	62259771	1671	1671	1671	1671	0
562	20241209	095300	62259771	1671	1671	1671	1671	0
563	20241209	095200	62259771	1671	1671	1671	1671	6
564	20241209	095100	62249745	1660	1660	1660	1660	0
565	20241209	095000	62249745	1660	1660	1660	1660	0
566	20241209	094900	62249745	1660	1662	1662	1660	2186
567	20241209	094800	58620837	1671	1662	1671	1662	81
568	20241209	094700	58485495	1671	1671	1671	1671	7
569	20241209	094600	58473798	1671	1671	1671	1671	0
570	20241209	094500	58473798	1671	1660	1671	1660	747
571	20241209	094400	57233756	1660	1660	1660	1660	116
572	20241209	094300	57041196	1664	1672	1672	1664	991
573	20241209	094200	55386894	1672	1672	1672	1672	1753
574	20241209	094100	52455878	1667	1691	1697	1666	7259
575	20241209	094000	40201611	1665	1670	1670	1665	198
576	20241209	093900	39871926	1693	1684	1693	1664	4924
577	20241209	093800	31571884	1684	1684	1684	1684	3
578	20241209	093700	31566832	1694	1661	1694	1661	1534
579	20241209	093600	28978572	1660	1633	1660	1633	4141
580	20241209	093500	22128445	1612	1613	1613	1612	160
581	20241209	093400	21870388	1611	1633	1633	1611	88
582	20241209	093300	21727703	1622	1623	1633	1622	396
583	20241209	093200	21085325	1622	1634	1634	1622	1667
584	20241209	093100	18377475	1634	1640	1640	1634	7
585	20241209	093000	18366001	1645	1650	1650	1645	82
586	20241209	092900	18230746	1650	1657	1657	1650	14
587	20241209	092800	18207622	1660	1663	1663	1660	516
588	20241209	092700	17350529	1666	1676	1676	1666	2566
589	20241209	092600	13062923	1677	1677	1677	1677	150
590	20241209	092500	12811373	1677	1677	1677	1676	520
591	20241209	092400	11939383	1678	1678	1678	1678	0
592	20241209	092300	11939383	1678	1678	1678	1678	100
593	20241209	092200	11771583	1678	1678	1678	1678	0
594	20241209	092100	11771583	1678	1678	1678	1678	0
595	20241209	092000	11771583	1678	1678	1678	1678	1
596	20241209	091900	11769905	1688	1688	1688	1688	3
597	20241209	091800	11764841	1689	1689	1689	1689	0
598	20241209	091700	11764841	1689	1689	1689	1689	10
599	20241209	091600	11747951	1676	1676	1676	1676	100
600	20241209	091500	11580351	1692	1676	1692	1676	760
601	20241209	091400	10301791	1676	1697	1697	1676	857
602	20241209	091300	8865228	1681	1681	1681	1681	0
603	20241209	091200	8865228	1681	1698	1698	1681	84
604	20241209	091100	8723298	1698	1698	1698	1698	6
605	20241209	091000	8713110	1675	1680	1680	1675	200
606	20241209	090900	8377620	1698	1685	1698	1680	27
607	20241209	090800	8332032	1698	1698	1698	1698	5
608	20241209	090700	8323542	1698	1698	1698	1698	11
609	20241209	090600	8304864	1701	1701	1701	1701	0
610	20241209	090500	8304864	1701	1683	1701	1680	2297
611	20241209	090400	4440472	1681	1683	1683	1681	60
612	20241209	090300	4339608	1681	1728	1728	1681	644
613	20241209	090200	3255239	1728	1730	1730	1728	572
614	20241209	090100	2266820	1731	1754	1754	1731	359
615	20241209	090000	1645252	1754	1754	1754	1754	938