KissMeData/028080/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191300	213272426	1782	1782	1782	1782	655
3	20241210	191200	213272426	1782	1782	1782	1782	0
4	20241210	191100	213272426	1782	1782	1782	1782	0
5	20241210	191000	213272426	1782	1782	1782	1782	0
6	20241210	190900	213272426	1782	1782	1782	1782	0
7	20241210	190800	213272426	1782	1782	1782	1782	0
8	20241210	190700	213272426	1782	1782	1782	1782	0
9	20241210	190600	213272426	1782	1782	1782	1782	0
10	20241210	190500	213272426	1782	1782	1782	1782	0
11	20241210	190400	213272426	1782	1782	1782	1782	0
12	20241210	190300	213272426	1782	1782	1782	1782	0
13	20241210	190200	213272426	1782	1782	1782	1782	0
14	20241210	190100	213272426	1782	1782	1782	1782	0
15	20241210	190000	213272426	1782	1782	1782	1782	0
16	20241210	185900	213272426	1782	1782	1782	1782	0
17	20241210	185800	213272426	1782	1782	1782	1782	0
18	20241210	185700	213272426	1782	1782	1782	1782	0
19	20241210	185600	213272426	1782	1782	1782	1782	0
20	20241210	185500	213272426	1782	1782	1782	1782	0
21	20241210	185400	213272426	1782	1782	1782	1782	0
22	20241210	185300	213272426	1782	1782	1782	1782	0
23	20241210	185200	213272426	1782	1782	1782	1782	0
24	20241210	185100	213272426	1782	1782	1782	1782	0
25	20241210	185000	213272426	1782	1782	1782	1782	0
26	20241210	184900	213272426	1782	1782	1782	1782	0
27	20241210	184800	213272426	1782	1782	1782	1782	0
28	20241210	184700	213272426	1782	1782	1782	1782	0
29	20241210	184600	213272426	1782	1782	1782	1782	0
30	20241210	184500	213272426	1782	1782	1782	1782	0
31	20241210	184400	213272426	1782	1782	1782	1782	0
32	20241210	184300	213272426	1782	1782	1782	1782	655
33	20241210	184200	213272426	1782	1782	1782	1782	0
34	20241210	184100	213272426	1782	1782	1782	1782	0
35	20241210	184000	213272426	1782	1782	1782	1782	0
36	20241210	183900	213272426	1782	1782	1782	1782	0
37	20241210	183800	213272426	1782	1782	1782	1782	0
38	20241210	183700	213272426	1782	1782	1782	1782	0
39	20241210	183600	213272426	1782	1782	1782	1782	0
40	20241210	183500	213272426	1782	1782	1782	1782	0
41	20241210	183400	213272426	1782	1782	1782	1782	0
42	20241210	183300	213272426	1782	1782	1782	1782	0
43	20241210	183200	213272426	1782	1782	1782	1782	0
44	20241210	183100	213272426	1782	1782	1782	1782	0
45	20241210	183000	213272426	1782	1782	1782	1782	0
46	20241210	182900	213272426	1782	1782	1782	1782	0
47	20241210	182800	213272426	1782	1782	1782	1782	0
48	20241210	182700	213272426	1782	1782	1782	1782	0
49	20241210	182600	213272426	1782	1782	1782	1782	0
50	20241210	182500	213272426	1782	1782	1782	1782	0
51	20241210	182400	213272426	1782	1782	1782	1782	0
52	20241210	182300	213272426	1782	1782	1782	1782	0
53	20241210	182200	213272426	1782	1782	1782	1782	0
54	20241210	182100	213272426	1782	1782	1782	1782	0
55	20241210	182000	213272426	1782	1782	1782	1782	0
56	20241210	181900	213272426	1782	1782	1782	1782	0
57	20241210	181800	213272426	1782	1782	1782	1782	0
58	20241210	181700	213272426	1782	1782	1782	1782	0
59	20241210	181600	213272426	1782	1782	1782	1782	0
60	20241210	181500	213272426	1782	1782	1782	1782	0
61	20241210	181400	213272426	1782	1782	1782	1782	0
62	20241210	181300	213272426	1782	1782	1782	1782	655
63	20241210	181200	213272426	1782	1782	1782	1782	0
64	20241210	181100	213272426	1782	1782	1782	1782	0
65	20241210	181000	213272426	1782	1782	1782	1782	0
66	20241210	180900	213272426	1782	1782	1782	1782	0
67	20241210	180800	213272426	1782	1782	1782	1782	0
68	20241210	180700	213272426	1782	1782	1782	1782	0
69	20241210	180600	213272426	1782	1782	1782	1782	0
70	20241210	180500	213272426	1782	1782	1782	1782	0
71	20241210	180400	213272426	1782	1782	1782	1782	0
72	20241210	180300	213272426	1782	1782	1782	1782	0
73	20241210	180200	213272426	1782	1782	1782	1782	0
74	20241210	180100	213272426	1782	1782	1782	1782	0
75	20241210	180000	213272426	1782	1782	1782	1782	0
76	20241210	175900	213272426	1782	1782	1782	1782	0
77	20241210	175800	213272426	1782	1782	1782	1782	0
78	20241210	175700	213272426	1782	1782	1782	1782	0
79	20241210	175600	213272426	1782	1782	1782	1782	0
80	20241210	175500	213272426	1782	1782	1782	1782	0
81	20241210	175400	213272426	1782	1782	1782	1782	0
82	20241210	175300	213272426	1782	1782	1782	1782	0
83	20241210	175200	213272426	1782	1782	1782	1782	0
84	20241210	175100	213272426	1782	1782	1782	1782	0
85	20241210	175000	213272426	1782	1782	1782	1782	0
86	20241210	174900	213272426	1782	1782	1782	1782	0
87	20241210	174800	213272426	1782	1782	1782	1782	0
88	20241210	174700	213272426	1782	1782	1782	1782	0
89	20241210	174600	213272426	1782	1782	1782	1782	0
90	20241210	174500	213272426	1782	1782	1782	1782	0
91	20241210	174400	213272426	1782	1782	1782	1782	0
92	20241210	174300	213272426	1782	1782	1782	1782	655
93	20241210	174200	213272426	1782	1782	1782	1782	0
94	20241210	174100	213272426	1782	1782	1782	1782	0
95	20241210	174000	213272426	1782	1782	1782	1782	0
96	20241210	173900	213272426	1782	1782	1782	1782	0
97	20241210	173800	213272426	1782	1782	1782	1782	0
98	20241210	173700	213272426	1782	1782	1782	1782	0
99	20241210	173600	213272426	1782	1782	1782	1782	0
100	20241210	173500	213272426	1782	1782	1782	1782	0
101	20241210	173400	213272426	1782	1782	1782	1782	0
102	20241210	173300	213272426	1782	1782	1782	1782	0
103	20241210	173200	213272426	1782	1782	1782	1782	0
104	20241210	173100	213272426	1782	1782	1782	1782	0
105	20241210	173000	213272426	1782	1782	1782	1782	0
106	20241210	172900	213272426	1782	1782	1782	1782	0
107	20241210	172800	213272426	1782	1782	1782	1782	0
108	20241210	172700	213272426	1782	1782	1782	1782	0
109	20241210	172600	213272426	1782	1782	1782	1782	0
110	20241210	172500	213272426	1782	1782	1782	1782	0
111	20241210	172400	213272426	1782	1782	1782	1782	0
112	20241210	172300	213272426	1782	1782	1782	1782	0
113	20241210	172200	213272426	1782	1782	1782	1782	0
114	20241210	172100	213272426	1782	1782	1782	1782	0
115	20241210	172000	213272426	1782	1782	1782	1782	0
116	20241210	171900	213272426	1782	1782	1782	1782	0
117	20241210	171800	213272426	1782	1782	1782	1782	0
118	20241210	171700	213272426	1782	1782	1782	1782	0
119	20241210	171600	213272426	1782	1782	1782	1782	0
120	20241210	171500	213272426	1782	1782	1782	1782	0
121	20241210	171400	213272426	1782	1782	1782	1782	0
122	20241210	171300	213272426	1782	1782	1782	1782	655
123	20241210	171200	213272426	1782	1782	1782	1782	0
124	20241210	171100	213272426	1782	1782	1782	1782	0
125	20241210	171000	213272426	1782	1782	1782	1782	0
126	20241210	170900	213272426	1782	1782	1782	1782	0
127	20241210	170800	213272426	1782	1782	1782	1782	0
128	20241210	170700	213272426	1782	1782	1782	1782	0
129	20241210	170600	213272426	1782	1782	1782	1782	0
130	20241210	170500	213272426	1782	1782	1782	1782	0
131	20241210	170400	213272426	1782	1782	1782	1782	0
132	20241210	170300	213272426	1782	1782	1782	1782	0
133	20241210	170200	213272426	1782	1782	1782	1782	0
134	20241210	170100	213272426	1782	1782	1782	1782	0
135	20241210	170000	213272426	1782	1782	1782	1782	0
136	20241210	165900	213272426	1782	1782	1782	1782	0
137	20241210	165800	213272426	1782	1782	1782	1782	0
138	20241210	165700	213272426	1782	1782	1782	1782	0
139	20241210	165600	213272426	1782	1782	1782	1782	0
140	20241210	165500	213272426	1782	1782	1782	1782	0
141	20241210	165400	213272426	1782	1782	1782	1782	0
142	20241210	165300	213272426	1782	1782	1782	1782	0
143	20241210	165200	213272426	1782	1782	1782	1782	0
144	20241210	165100	213272426	1782	1782	1782	1782	0
145	20241210	165000	213272426	1782	1782	1782	1782	0
146	20241210	164900	213272426	1782	1782	1782	1782	0
147	20241210	164800	213272426	1782	1782	1782	1782	0
148	20241210	164700	213272426	1782	1782	1782	1782	0
149	20241210	164600	213272426	1782	1782	1782	1782	0
150	20241210	164500	213272426	1782	1782	1782	1782	0
151	20241210	164400	213272426	1782	1782	1782	1782	0
152	20241210	164300	213272426	1782	1782	1782	1782	655
153	20241210	164200	213272426	1782	1782	1782	1782	0
154	20241210	164100	213272426	1782	1782	1782	1782	0
155	20241210	164000	213272426	1782	1782	1782	1782	0
156	20241210	163900	213272426	1782	1782	1782	1782	0
157	20241210	163800	213272426	1782	1782	1782	1782	0
158	20241210	163700	213272426	1782	1782	1782	1782	0
159	20241210	163600	213272426	1782	1782	1782	1782	0
160	20241210	163500	213272426	1782	1782	1782	1782	0
161	20241210	163400	213272426	1782	1782	1782	1782	0
162	20241210	163300	213272426	1782	1782	1782	1782	0
163	20241210	163200	213272426	1782	1782	1782	1782	0
164	20241210	163100	213272426	1782	1782	1782	1782	0
165	20241210	163000	213272426	1782	1782	1782	1782	0
166	20241210	162900	213272426	1782	1782	1782	1782	0
167	20241210	162800	213272426	1782	1782	1782	1782	0
168	20241210	162700	213272426	1782	1782	1782	1782	0
169	20241210	162600	213272426	1782	1782	1782	1782	0
170	20241210	162500	213272426	1782	1782	1782	1782	0
171	20241210	162400	213272426	1782	1782	1782	1782	0
172	20241210	162300	213272426	1782	1782	1782	1782	0
173	20241210	162200	213272426	1782	1782	1782	1782	0
174	20241210	162100	213272426	1782	1782	1782	1782	0
175	20241210	162000	213272426	1782	1782	1782	1782	0
176	20241210	161900	213272426	1782	1782	1782	1782	0
177	20241210	161800	213272426	1782	1782	1782	1782	0
178	20241210	161700	213272426	1782	1782	1782	1782	0
179	20241210	161600	213272426	1782	1782	1782	1782	0
180	20241210	161500	213272426	1782	1782	1782	1782	0
181	20241210	161400	213272426	1782	1782	1782	1782	0
182	20241210	161300	213272426	1782	1782	1782	1782	655
183	20241210	161200	213272426	1782	1782	1782	1782	0
184	20241210	161100	213272426	1782	1782	1782	1782	0
185	20241210	161000	213272426	1782	1782	1782	1782	0
186	20241210	160900	213272426	1782	1782	1782	1782	0
187	20241210	160800	213272426	1782	1782	1782	1782	0
188	20241210	160700	213272426	1782	1782	1782	1782	0
189	20241210	160600	213272426	1782	1782	1782	1782	0
190	20241210	160500	213272426	1782	1782	1782	1782	0
191	20241210	160400	213272426	1782	1782	1782	1782	0
192	20241210	160300	213272426	1782	1782	1782	1782	0
193	20241210	160200	213272426	1782	1782	1782	1782	0
194	20241210	160100	213272426	1782	1782	1782	1782	0
195	20241210	160000	213272426	1782	1782	1782	1782	0
196	20241210	155900	213272426	1782	1782	1782	1782	0
197	20241210	155800	213272426	1782	1782	1782	1782	0
198	20241210	155700	213272426	1782	1782	1782	1782	0
199	20241210	155600	213272426	1782	1782	1782	1782	0
200	20241210	155500	213272426	1782	1782	1782	1782	0
201	20241210	155400	213272426	1782	1782	1782	1782	0
202	20241210	155300	213272426	1782	1782	1782	1782	0
203	20241210	155200	213272426	1782	1782	1782	1782	0
204	20241210	155100	213272426	1782	1782	1782	1782	0
205	20241210	155000	213272426	1782	1782	1782	1782	0
206	20241210	154900	213272426	1782	1782	1782	1782	0
207	20241210	154800	213272426	1782	1782	1782	1782	0
208	20241210	154700	213272426	1782	1782	1782	1782	0
209	20241210	154600	213272426	1782	1782	1782	1782	0
210	20241210	154500	213272426	1782	1782	1782	1782	0
211	20241210	154400	213272426	1782	1782	1782	1782	0
212	20241210	154300	213272426	1782	1782	1782	1782	655
213	20241210	154200	213272426	1782	1782	1782	1782	0
214	20241210	154100	213272426	1782	1782	1782	1782	0
215	20241210	154000	213272426	1782	1782	1782	1782	0
216	20241210	153900	213272426	1782	1782	1782	1782	0
217	20241210	153800	213272426	1782	1782	1782	1782	0
218	20241210	153700	213272426	1782	1782	1782	1782	0
219	20241210	153600	213272426	1782	1782	1782	1782	0
220	20241210	153500	213272426	1782	1782	1782	1782	0
221	20241210	153400	213272426	1782	1782	1782	1782	0
222	20241210	153300	213272426	1782	1782	1782	1782	0
223	20241210	153200	213272426	1782	1782	1782	1782	0
224	20241210	153100	213272426	1782	1782	1782	1782	0
225	20241210	153000	213272426	1782	1782	1782	1782	655
226	20241210	152900	212105216	1794	1794	1794	1794	0
227	20241210	152800	212105216	1794	1794	1794	1794	0
228	20241210	152700	212105216	1794	1794	1794	1794	0
229	20241210	152600	212105216	1794	1794	1794	1794	0
230	20241210	152500	212105216	1794	1794	1794	1794	0
231	20241210	152400	212105216	1794	1794	1794	1794	0
232	20241210	152300	212105216	1794	1794	1794	1794	0
233	20241210	152200	212105216	1794	1794	1794	1794	0
234	20241210	152100	212105216	1794	1794	1794	1794	0
235	20241210	152000	212105216	1794	1794	1794	1794	0
236	20241210	151900	212105216	1794	1794	1794	1794	20
237	20241210	151800	212069336	1798	1798	1798	1798	0
238	20241210	151700	212069336	1798	1776	1798	1776	571
239	20241210	151600	211053678	1784	1784	1784	1784	0
240	20241210	151500	211053678	1784	1784	1784	1784	565
241	20241210	151400	210045718	1784	1784	1784	1784	50
242	20241210	151300	209956518	1791	1791	1791	1791	460
243	20241210	151200	209132658	1791	1791	1791	1791	20
244	20241210	151100	209096838	1790	1789	1790	1789	198
245	20241210	151000	208742468	1792	1796	1796	1792	6
246	20241210	150900	208731702	1797	1797	1797	1797	2
247	20241210	150800	208728108	1782	1782	1782	1782	1231
248	20241210	150700	206534466	1782	1782	1782	1782	0
249	20241210	150600	206534466	1782	1782	1782	1782	821
250	20241210	150500	205071444	1782	1782	1782	1782	112
251	20241210	150400	204871860	1773	1773	1773	1773	112
252	20241210	150300	204673284	1773	1773	1773	1773	139
253	20241210	150200	204426837	1774	1774	1774	1774	0
254	20241210	150100	204426837	1774	1774	1774	1774	300
255	20241210	150000	203894637	1776	1776	1776	1776	0
256	20241210	145900	203894637	1776	1776	1776	1776	0
257	20241210	145800	203894637	1776	1781	1781	1776	300
258	20241210	145700	203361700	1781	1781	1781	1781	0
259	20241210	145600	203361700	1781	1781	1781	1781	0
260	20241210	145500	203361700	1781	1781	1781	1781	0
261	20241210	145400	203361700	1781	1781	1781	1781	0
262	20241210	145300	203361700	1781	1789	1789	1781	2100
263	20241210	145200	199614746	1787	1787	1787	1787	0
264	20241210	145100	199614746	1787	1787	1787	1787	3
265	20241210	145000	199609385	1781	1781	1781	1781	0
266	20241210	144900	199609385	1781	1781	1781	1781	0
267	20241210	144800	199609385	1781	1781	1781	1781	0
268	20241210	144700	199609385	1781	1781	1781	1781	0
269	20241210	144600	199609385	1781	1781	1781	1781	0
270	20241210	144500	199609385	1781	1785	1785	1781	300
271	20241210	144400	199074749	1785	1785	1785	1785	0
272	20241210	144300	199074749	1785	1785	1785	1785	0
273	20241210	144200	199074749	1785	1785	1785	1785	0
274	20241210	144100	199074749	1785	1785	1785	1785	0
275	20241210	144000	199074749	1785	1785	1785	1785	0
276	20241210	143900	199074749	1785	1785	1785	1785	0
277	20241210	143800	199074749	1785	1785	1785	1785	0
278	20241210	143700	199074749	1785	1785	1785	1785	0
279	20241210	143600	199074749	1785	1785	1785	1785	0
280	20241210	143500	199074749	1785	1785	1785	1785	0
281	20241210	143400	199074749	1785	1785	1785	1785	139
282	20241210	143300	198826634	1776	1785	1785	1776	433
283	20241210	143200	198054170	1787	1788	1788	1787	500
284	20241210	143100	197160660	1788	1788	1788	1788	0
285	20241210	143000	197160660	1788	1788	1788	1788	0
286	20241210	142900	197160660	1788	1788	1788	1788	38
287	20241210	142800	197092716	1788	1788	1788	1788	17
288	20241210	142700	197062320	1785	1788	1788	1785	509
289	20241210	142600	196152234	1789	1789	1789	1789	140
290	20241210	142500	195901774	1789	1789	1789	1789	0
291	20241210	142400	195901774	1789	1789	1789	1789	0
292	20241210	142300	195901774	1789	1789	1789	1789	0
293	20241210	142200	195901774	1789	1789	1789	1789	0
294	20241210	142100	195901774	1789	1789	1789	1789	120
295	20241210	142000	195687094	1788	1788	1788	1788	0
296	20241210	141900	195687094	1788	1788	1788	1788	0
297	20241210	141800	195687094	1788	1788	1788	1788	0
298	20241210	141700	195687094	1788	1788	1788	1788	0
299	20241210	141600	195687094	1788	1788	1788	1788	0
300	20241210	141500	195687094	1788	1788	1788	1788	1
301	20241210	141400	195685306	1802	1801	1802	1801	357
302	20241210	141300	195042049	1800	1800	1800	1800	23
303	20241210	141200	195000649	1801	1801	1801	1801	0
304	20241210	141100	195000649	1801	1801	1801	1801	0
305	20241210	141000	195000649	1801	1801	1801	1801	0
306	20241210	140900	195000649	1801	1801	1801	1801	0
307	20241210	140800	195000649	1801	1801	1801	1801	0
308	20241210	140700	195000649	1801	1801	1801	1801	0
309	20241210	140600	195000649	1801	1801	1801	1801	0
310	20241210	140500	195000649	1801	1801	1801	1801	0
311	20241210	140400	195000649	1801	1787	1801	1787	23
312	20241210	140300	194959240	1787	1785	1787	1785	40
313	20241210	140200	194887764	1785	1785	1785	1785	35
314	20241210	140100	194825289	1785	1785	1785	1785	500
315	20241210	140000	193932789	1785	1785	1785	1785	0
316	20241210	135900	193932789	1785	1785	1785	1785	484
317	20241210	135800	193068849	1785	1785	1785	1785	0
318	20241210	135700	193068849	1785	1785	1785	1785	0
319	20241210	135600	193068849	1785	1785	1785	1785	0
320	20241210	135500	193068849	1785	1785	1785	1785	0
321	20241210	135400	193068849	1785	1785	1785	1785	0
322	20241210	135300	193068849	1785	1783	1785	1774	9
323	20241210	135200	193052863	1784	1784	1784	1784	0
324	20241210	135100	193052863	1784	1784	1784	1784	0
325	20241210	135000	193052863	1784	1784	1784	1784	0
326	20241210	134900	193052863	1784	1784	1784	1784	0
327	20241210	134800	193052863	1784	1784	1784	1784	0
328	20241210	134700	193052863	1784	1784	1784	1784	0
329	20241210	134600	193052863	1784	1784	1784	1784	0
330	20241210	134500	193052863	1784	1784	1784	1784	0
331	20241210	134400	193052863	1784	1784	1784	1784	0
332	20241210	134300	193052863	1784	1784	1784	1784	5
333	20241210	134200	193043943	1785	1785	1785	1785	8
334	20241210	134100	193029663	1784	1784	1784	1784	0
335	20241210	134000	193029663	1784	1784	1784	1784	8
336	20241210	133900	193015391	1784	1784	1784	1784	0
337	20241210	133800	193015391	1784	1784	1784	1784	0
338	20241210	133700	193015391	1784	1784	1784	1784	0
339	20241210	133600	193015391	1784	1784	1784	1784	0
340	20241210	133500	193015391	1784	1784	1784	1784	0
341	20241210	133400	193015391	1784	1784	1784	1784	0
342	20241210	133300	193015391	1784	1784	1784	1784	2
343	20241210	133200	193011823	1783	1783	1783	1783	0
344	20241210	133100	193011823	1783	1783	1783	1783	0
345	20241210	133000	193011823	1783	1783	1783	1783	1
346	20241210	132900	193010040	1784	1784	1784	1784	10
347	20241210	132800	192992200	1787	1787	1787	1787	0
348	20241210	132700	192992200	1787	1787	1787	1787	0
349	20241210	132600	192992200	1787	1787	1787	1787	0
350	20241210	132500	192992200	1787	1787	1787	1787	361
351	20241210	132400	192347093	1801	1801	1801	1801	0
352	20241210	132300	192347093	1801	1801	1801	1801	0
353	20241210	132200	192347093	1801	1801	1801	1801	0
354	20241210	132100	192347093	1801	1801	1801	1801	0
355	20241210	132000	192347093	1801	1801	1801	1801	0
356	20241210	131900	192347093	1801	1801	1801	1801	0
357	20241210	131800	192347093	1801	1801	1801	1801	0
358	20241210	131700	192347093	1801	1801	1801	1801	0
359	20241210	131600	192347093	1801	1801	1801	1801	0
360	20241210	131500	192347093	1801	1801	1801	1801	0
361	20241210	131400	192347093	1801	1799	1801	1799	2
362	20241210	131300	192343493	1803	1803	1803	1803	0
363	20241210	131200	192343493	1803	1780	1803	1780	38
364	20241210	131100	192275676	1792	1796	1796	1792	26
365	20241210	131000	192229034	1798	1802	1802	1798	8
366	20241210	130900	192214632	1802	1802	1802	1802	0
367	20241210	130800	192214632	1802	1802	1802	1802	0
368	20241210	130700	192214632	1802	1802	1802	1802	0
369	20241210	130600	192214632	1802	1802	1802	1802	0
370	20241210	130500	192214632	1802	1802	1802	1802	0
371	20241210	130400	192214632	1802	1802	1802	1802	2
372	20241210	130300	192211028	1770	1770	1770	1770	150
373	20241210	130200	191945528	1769	1769	1769	1769	0
374	20241210	130100	191945528	1769	1774	1774	1769	613
375	20241210	130000	190860479	1803	1803	1803	1803	0
376	20241210	125900	190860479	1803	1803	1803	1803	0
377	20241210	125800	190860479	1803	1803	1803	1803	4
378	20241210	125700	190853267	1803	1794	1803	1794	225
379	20241210	125600	190448412	1789	1789	1789	1789	1
380	20241210	125500	190446623	1773	1773	1773	1773	0
381	20241210	125400	190446623	1773	1774	1774	1773	144
382	20241210	125300	190191291	1773	1774	1774	1773	25
383	20241210	125200	190146956	1774	1774	1774	1774	0
384	20241210	125100	190146956	1774	1774	1774	1774	11
385	20241210	125000	190127442	1773	1773	1773	1773	0
386	20241210	124900	190127442	1773	1773	1773	1773	0
387	20241210	124800	190127442	1773	1774	1774	1773	64
388	20241210	124700	190013910	1773	1779	1779	1773	5000
389	20241210	124600	181146588	1779	1779	1779	1779	38
390	20241210	124500	181078986	1789	1789	1789	1789	0
391	20241210	124400	181078986	1789	1789	1789	1789	17
392	20241210	124300	181048573	1789	1789	1789	1789	100
393	20241210	124200	180869673	1789	1789	1789	1789	0
394	20241210	124100	180869673	1789	1789	1789	1789	0
395	20241210	124000	180869673	1789	1775	1789	1775	93
396	20241210	123900	180704514	1775	1775	1775	1775	73
397	20241210	123800	180574939	1774	1774	1774	1774	0
398	20241210	123700	180574939	1774	1759	1774	1759	1073
399	20241210	123600	178686082	1760	1760	1760	1760	0
400	20241210	123500	178686082	1760	1760	1760	1760	0
401	20241210	123400	178686082	1760	1760	1760	1760	0
402	20241210	123300	178686082	1760	1760	1760	1760	0
403	20241210	123200	178686082	1760	1760	1760	1760	0
404	20241210	123100	178686082	1760	1760	1760	1760	100
405	20241210	123000	178510082	1768	1768	1768	1768	0
406	20241210	122900	178510082	1768	1768	1768	1768	0
407	20241210	122800	178510082	1768	1768	1768	1768	238
408	20241210	122700	178089298	1768	1750	1768	1748	977
409	20241210	122600	176367686	1768	1768	1768	1768	0
410	20241210	122500	176367686	1768	1768	1768	1768	0
411	20241210	122400	176367686	1768	1768	1768	1768	0
412	20241210	122300	176367686	1768	1768	1768	1768	0
413	20241210	122200	176367686	1768	1768	1768	1768	5
414	20241210	122100	176358846	1748	1747	1748	1747	164
415	20241210	122000	176072231	1740	1740	1740	1740	0
416	20241210	121900	176072231	1740	1738	1740	1736	1281
417	20241210	121800	173847209	1737	1737	1737	1737	0
418	20241210	121700	173847209	1737	1749	1749	1736	5001
419	20241210	121600	165161803	1749	1749	1749	1749	222
420	20241210	121500	164773525	1749	1749	1749	1749	0
421	20241210	121400	164773525	1749	1749	1749	1749	0
422	20241210	121300	164773525	1749	1749	1749	1749	0
423	20241210	121200	164773525	1749	1749	1749	1749	1
424	20241210	121100	164771776	1749	1739	1749	1738	2002
425	20241210	121000	161290500	1739	1751	1751	1739	838
426	20241210	120900	159828387	1751	1751	1751	1751	3
427	20241210	120800	159823134	1751	1755	1755	1751	1800
428	20241210	120700	156669530	1755	1762	1762	1755	896
429	20241210	120600	155096214	1776	1776	1776	1776	0
430	20241210	120500	155096214	1776	1776	1776	1776	0
431	20241210	120400	155096214	1776	1776	1776	1776	0
432	20241210	120300	155096214	1776	1777	1777	1775	454
433	20241210	120200	154289969	1776	1780	1780	1776	1800
434	20241210	120100	151088516	1798	1798	1798	1798	0
435	20241210	120000	151088516	1798	1798	1798	1798	0
436	20241210	115900	151088516	1798	1798	1798	1781	1950
437	20241210	115800	147615515	1798	1798	1798	1798	50
438	20241210	115700	147525615	1799	1799	1799	1799	0
439	20241210	115600	147525615	1799	1800	1800	1799	183
440	20241210	115500	147196395	1806	1806	1806	1806	427
441	20241210	115400	146425233	1806	1806	1806	1806	0
442	20241210	115300	146425233	1806	1806	1806	1806	216
443	20241210	115200	146035137	1806	1807	1807	1806	270
444	20241210	115100	145547417	1808	1808	1808	1808	0
445	20241210	115000	145547417	1808	1808	1808	1808	0
446	20241210	114900	145547417	1808	1810	1810	1808	451
447	20241210	114800	144731893	1832	1832	1832	1832	0
448	20241210	114700	144731893	1832	1832	1832	1832	0
449	20241210	114600	144731893	1832	1832	1832	1832	0
450	20241210	114500	144731893	1832	1832	1832	1832	0
451	20241210	114400	144731893	1832	1832	1832	1832	0
452	20241210	114300	144731893	1832	1832	1832	1832	151
453	20241210	114200	144455261	1832	1832	1832	1832	0
454	20241210	114100	144455261	1832	1832	1832	1832	0
455	20241210	114000	144455261	1832	1832	1832	1832	0
456	20241210	113900	144455261	1832	1832	1832	1832	88
457	20241210	113800	144294045	1832	1832	1832	1832	0
458	20241210	113700	144294045	1832	1832	1832	1832	0
459	20241210	113600	144294045	1832	1832	1832	1832	1
460	20241210	113500	144292213	1825	1825	1825	1825	3
461	20241210	113400	144286738	1825	1825	1825	1825	0
462	20241210	113300	144286738	1825	1825	1825	1825	0
463	20241210	113200	144286738	1825	1825	1825	1825	0
464	20241210	113100	144286738	1825	1825	1825	1825	0
465	20241210	113000	144286738	1825	1825	1825	1825	3482
466	20241210	112900	137932088	1825	1828	1828	1825	468
467	20241210	112800	137076587	1829	1828	1829	1828	200
468	20241210	112700	136710887	1830	1830	1830	1830	90
469	20241210	112600	136546187	1830	1830	1830	1830	0
470	20241210	112500	136546187	1830	1830	1830	1830	0
471	20241210	112400	136546187	1830	1830	1830	1830	0
472	20241210	112300	136546187	1830	1830	1830	1830	50
473	20241210	112200	136454687	1828	1830	1830	1828	891
474	20241210	112100	134825659	1830	1830	1830	1830	0
475	20241210	112000	134825659	1830	1830	1830	1830	51
476	20241210	111900	134732329	1830	1830	1830	1830	0
477	20241210	111800	134732329	1830	1831	1831	1830	402
478	20241210	111700	133996668	1838	1838	1838	1838	0
479	20241210	111600	133996668	1838	1838	1838	1838	0
480	20241210	111500	133996668	1838	1837	1838	1837	1157
481	20241210	111400	131870334	1825	1825	1825	1825	113
482	20241210	111300	131664109	1825	1825	1825	1825	387
483	20241210	111200	130957834	1825	1823	1825	1823	139
484	20241210	111100	130704219	1809	1809	1809	1809	0
485	20241210	111000	130704219	1809	1810	1810	1809	130
486	20241210	110900	130468967	1824	1824	1824	1824	0
487	20241210	110800	130468967	1824	1824	1824	1824	0
488	20241210	110700	130468967	1824	1824	1824	1824	0
489	20241210	110600	130468967	1824	1820	1824	1820	2386
490	20241210	110500	126118143	1820	1810	1820	1810	3631
491	20241210	110400	119516411	1810	1796	1810	1796	1414
492	20241210	110300	116964595	1795	1790	1795	1790	1734
493	20241210	110200	113857599	1792	1792	1792	1792	0
494	20241210	110100	113857599	1792	1792	1792	1792	0
495	20241210	110000	113857599	1792	1792	1792	1792	0
496	20241210	105900	113857599	1792	1792	1792	1792	0
497	20241210	105800	113857599	1792	1792	1792	1792	0
498	20241210	105700	113857599	1792	1792	1792	1792	0
499	20241210	105600	113857599	1792	1792	1792	1792	0
500	20241210	105500	113857599	1792	1792	1792	1792	0
501	20241210	105400	113857599	1792	1792	1792	1792	0
502	20241210	105300	113857599	1792	1792	1792	1792	0
503	20241210	105200	113857599	1792	1792	1792	1792	0
504	20241210	105100	113857599	1792	1792	1792	1792	3
505	20241210	105000	113852223	1792	1792	1792	1792	0
506	20241210	104900	113852223	1792	1792	1792	1792	0
507	20241210	104800	113852223	1792	1783	1792	1783	2078
508	20241210	104700	110145721	1780	1780	1780	1780	0
509	20241210	104600	110145721	1780	1780	1780	1780	0
510	20241210	104500	110145721	1780	1780	1780	1780	0
511	20241210	104400	110145721	1780	1780	1780	1780	84
512	20241210	104300	109996201	1780	1780	1780	1780	0
513	20241210	104200	109996201	1780	1780	1783	1780	200
514	20241210	104100	109639949	1780	1780	1780	1780	0
515	20241210	104000	109639949	1780	1780	1780	1780	0
516	20241210	103900	109639949	1780	1780	1780	1780	100
517	20241210	103800	109461949	1780	1780	1780	1780	0
518	20241210	103700	109461949	1780	1780	1780	1780	0
519	20241210	103600	109461949	1780	1780	1780	1780	0
520	20241210	103500	109461949	1780	1780	1780	1780	0
521	20241210	103400	109461949	1780	1782	1782	1780	641
522	20241210	103300	108320379	1782	1782	1782	1782	100
523	20241210	103200	108142179	1782	1782	1782	1782	28
524	20241210	103100	108092283	1782	1782	1782	1782	0
525	20241210	103000	108092283	1782	1782	1782	1781	168
526	20241210	102900	107792937	1796	1796	1796	1796	0
527	20241210	102800	107792937	1796	1796	1796	1796	0
528	20241210	102700	107792937	1796	1795	1796	1795	60
529	20241210	102600	107685202	1781	1781	1781	1781	100
530	20241210	102500	107507102	1780	1780	1780	1780	29
531	20241210	102400	107455482	1780	1780	1780	1780	71
532	20241210	102300	107329102	1780	1780	1780	1780	0
533	20241210	102200	107329102	1780	1780	1780	1780	160
534	20241210	102100	107044302	1780	1780	1780	1780	0
535	20241210	102000	107044302	1780	1782	1782	1780	273
536	20241210	101900	106558312	1780	1781	1781	1780	329
537	20241210	101800	105972592	1781	1781	1784	1781	670
538	20241210	101700	104778227	1787	1787	1787	1787	0
539	20241210	101600	104778227	1787	1787	1787	1787	100
540	20241210	101500	104599527	1787	1787	1787	1787	0
541	20241210	101400	104599527	1787	1787	1787	1787	1
542	20241210	101300	104597740	1805	1805	1805	1805	0
543	20241210	101200	104597740	1805	1806	1808	1805	1270
544	20241210	101100	102304978	1809	1809	1809	1809	1000
545	20241210	101000	100495978	1780	1780	1780	1780	0
546	20241210	100900	100495978	1780	1780	1780	1780	0
547	20241210	100800	100495978	1780	1801	1801	1780	3430
548	20241210	100700	94339105	1818	1818	1818	1818	143
549	20241210	100600	94079131	1800	1800	1800	1800	0
550	20241210	100500	94079131	1800	1800	1800	1800	0
551	20241210	100400	94079131	1800	1800	1800	1800	0
552	20241210	100300	94079131	1800	1800	1800	1800	0
553	20241210	100200	94079131	1800	1800	1800	1800	0
554	20241210	100100	94079131	1800	1800	1800	1800	0
555	20241210	100000	94079131	1800	1820	1820	1800	2
556	20241210	095900	94075511	1820	1800	1820	1800	2000
557	20241210	095800	90448777	1798	1798	1798	1798	0
558	20241210	095700	90448777	1798	1793	1798	1793	2411
559	20241210	095600	86119553	1787	1781	1787	1781	1599
560	20241210	095500	83265610	1776	1776	1776	1776	14
561	20241210	095400	83240746	1776	1776	1776	1776	0
562	20241210	095300	83240746	1776	1778	1778	1776	338
563	20241210	095200	82640406	1780	1780	1780	1780	2
564	20241210	095100	82636846	1782	1785	1785	1782	113
565	20241210	095000	82435144	1785	1785	1785	1785	6
566	20241210	094900	82424434	1785	1785	1785	1785	0
567	20241210	094800	82424434	1785	1785	1785	1785	0
568	20241210	094700	82424434	1785	1785	1785	1785	200
569	20241210	094600	82067434	1785	1785	1785	1785	0
570	20241210	094500	82067434	1785	1785	1785	1785	0
571	20241210	094400	82067434	1785	1785	1785	1785	200
572	20241210	094300	81710434	1785	1785	1785	1785	81
573	20241210	094200	81565849	1785	1785	1785	1785	312
574	20241210	094100	81008929	1785	1785	1785	1785	2
575	20241210	094000	81005359	1786	1778	1786	1778	1018
576	20241210	093900	79195211	1777	1777	1777	1777	0
577	20241210	093800	79195211	1777	1777	1777	1777	0
578	20241210	093700	79195211	1777	1777	1777	1777	0
579	20241210	093600	79195211	1777	1777	1777	1777	0
580	20241210	093500	79195211	1777	1779	1779	1777	20
581	20241210	093400	79159665	1790	1790	1790	1790	114
582	20241210	093300	78955605	1790	1794	1794	1790	8
583	20241210	093200	78941269	1794	1794	1794	1794	0
584	20241210	093100	78941269	1794	1794	1794	1794	0
585	20241210	093000	78941269	1794	1794	1794	1794	2
586	20241210	092900	78937681	1775	1775	1775	1775	0
587	20241210	092800	78937681	1775	1775	1775	1775	0
588	20241210	092700	78937681	1775	1775	1775	1775	0
589	20241210	092600	78937681	1775	1775	1775	1775	1002
590	20241210	092500	77159131	1775	1775	1775	1775	0
591	20241210	092400	77159131	1775	1775	1775	1775	0
592	20241210	092300	77159131	1775	1775	1775	1775	78
593	20241210	092200	77020681	1775	1775	1775	1775	0
594	20241210	092100	77020681	1775	1769	1775	1769	305
595	20241210	092000	76479744	1765	1767	1767	1760	1138
596	20241210	091900	74471188	1769	1769	1772	1751	2004
597	20241210	091800	70941110	1769	1745	1769	1744	7
598	20241210	091700	70928850	1742	1771	1771	1737	5743
599	20241210	091600	60921830	1773	1800	1800	1736	7393
600	20241210	091500	48017155	1800	1855	1855	1800	5847
601	20241210	091400	37401359	1822	1864	1864	1821	213
602	20241210	091300	37012875	1863	1857	1864	1857	856
603	20241210	091200	35420756	1859	1857	1860	1857	1926
604	20241210	091100	31842911	1859	1846	1859	1842	2246
605	20241210	091000	27689674	1847	1839	1847	1839	308
606	20241210	090900	27121621	1820	1820	1846	1820	437
607	20241210	090800	26324132	1814	1814	1814	1814	0
608	20241210	090700	26324132	1814	1794	1814	1794	4274
609	20241210	090600	18634805	1798	1798	1798	1798	0
610	20241210	090500	18634805	1798	1798	1798	1798	1
611	20241210	090400	18633007	1799	1799	1799	1799	24
612	20241210	090300	18589831	1800	1788	1800	1788	7781
613	20241210	090200	4589630	1799	1727	1799	1727	769
614	20241210	090100	3218025	1672	1673	1673	1672	400
615	20241210	090000	2549220	1670	1670	1670	1670	675