KissMeData/052860/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	193500	308575337	1782	1782	1782	1782	4764
3	20241219	193400	308575337	1782	1782	1782	1782	0
4	20241219	193300	308575337	1782	1782	1782	1782	0
5	20241219	193200	308575337	1782	1782	1782	1782	0
6	20241219	193100	308575337	1782	1782	1782	1782	0
7	20241219	193000	308575337	1782	1782	1782	1782	0
8	20241219	192900	308575337	1782	1782	1782	1782	0
9	20241219	192800	308575337	1782	1782	1782	1782	0
10	20241219	192700	308575337	1782	1782	1782	1782	0
11	20241219	192600	308575337	1782	1782	1782	1782	0
12	20241219	192500	308575337	1782	1782	1782	1782	0
13	20241219	192400	308575337	1782	1782	1782	1782	0
14	20241219	192300	308575337	1782	1782	1782	1782	0
15	20241219	192200	308575337	1782	1782	1782	1782	0
16	20241219	192100	308575337	1782	1782	1782	1782	0
17	20241219	192000	308575337	1782	1782	1782	1782	0
18	20241219	191900	308575337	1782	1782	1782	1782	0
19	20241219	191800	308575337	1782	1782	1782	1782	0
20	20241219	191700	308575337	1782	1782	1782	1782	0
21	20241219	191600	308575337	1782	1782	1782	1782	0
22	20241219	191500	308575337	1782	1782	1782	1782	0
23	20241219	191400	308575337	1782	1782	1782	1782	0
24	20241219	191300	308575337	1782	1782	1782	1782	0
25	20241219	191200	308575337	1782	1782	1782	1782	0
26	20241219	191100	308575337	1782	1782	1782	1782	0
27	20241219	191000	308575337	1782	1782	1782	1782	0
28	20241219	190900	308575337	1782	1782	1782	1782	0
29	20241219	190800	308575337	1782	1782	1782	1782	0
30	20241219	190700	308575337	1782	1782	1782	1782	0
31	20241219	190600	308575337	1782	1782	1782	1782	0
32	20241219	190500	308575337	1782	1782	1782	1782	4764
33	20241219	190400	308575337	1782	1782	1782	1782	0
34	20241219	190300	308575337	1782	1782	1782	1782	0
35	20241219	190200	308575337	1782	1782	1782	1782	0
36	20241219	190100	308575337	1782	1782	1782	1782	0
37	20241219	190000	308575337	1782	1782	1782	1782	0
38	20241219	185900	308575337	1782	1782	1782	1782	0
39	20241219	185800	308575337	1782	1782	1782	1782	0
40	20241219	185700	308575337	1782	1782	1782	1782	0
41	20241219	185600	308575337	1782	1782	1782	1782	0
42	20241219	185500	308575337	1782	1782	1782	1782	0
43	20241219	185400	308575337	1782	1782	1782	1782	0
44	20241219	185300	308575337	1782	1782	1782	1782	0
45	20241219	185200	308575337	1782	1782	1782	1782	0
46	20241219	185100	308575337	1782	1782	1782	1782	0
47	20241219	185000	308575337	1782	1782	1782	1782	0
48	20241219	184900	308575337	1782	1782	1782	1782	0
49	20241219	184800	308575337	1782	1782	1782	1782	0
50	20241219	184700	308575337	1782	1782	1782	1782	0
51	20241219	184600	308575337	1782	1782	1782	1782	0
52	20241219	184500	308575337	1782	1782	1782	1782	0
53	20241219	184400	308575337	1782	1782	1782	1782	0
54	20241219	184300	308575337	1782	1782	1782	1782	0
55	20241219	184200	308575337	1782	1782	1782	1782	0
56	20241219	184100	308575337	1782	1782	1782	1782	0
57	20241219	184000	308575337	1782	1782	1782	1782	0
58	20241219	183900	308575337	1782	1782	1782	1782	0
59	20241219	183800	308575337	1782	1782	1782	1782	0
60	20241219	183700	308575337	1782	1782	1782	1782	0
61	20241219	183600	308575337	1782	1782	1782	1782	0
62	20241219	183500	308575337	1782	1782	1782	1782	4764
63	20241219	183400	308575337	1782	1782	1782	1782	0
64	20241219	183300	308575337	1782	1782	1782	1782	0
65	20241219	183200	308575337	1782	1782	1782	1782	0
66	20241219	183100	308575337	1782	1782	1782	1782	0
67	20241219	183000	308575337	1782	1782	1782	1782	0
68	20241219	182900	308575337	1782	1782	1782	1782	0
69	20241219	182800	308575337	1782	1782	1782	1782	0
70	20241219	182700	308575337	1782	1782	1782	1782	0
71	20241219	182600	308575337	1782	1782	1782	1782	0
72	20241219	182500	308575337	1782	1782	1782	1782	0
73	20241219	182400	308575337	1782	1782	1782	1782	0
74	20241219	182300	308575337	1782	1782	1782	1782	0
75	20241219	182200	308575337	1782	1782	1782	1782	0
76	20241219	182100	308575337	1782	1782	1782	1782	0
77	20241219	182000	308575337	1782	1782	1782	1782	0
78	20241219	181900	308575337	1782	1782	1782	1782	0
79	20241219	181800	308575337	1782	1782	1782	1782	0
80	20241219	181700	308575337	1782	1782	1782	1782	0
81	20241219	181600	308575337	1782	1782	1782	1782	0
82	20241219	181500	308575337	1782	1782	1782	1782	0
83	20241219	181400	308575337	1782	1782	1782	1782	0
84	20241219	181300	308575337	1782	1782	1782	1782	0
85	20241219	181200	308575337	1782	1782	1782	1782	0
86	20241219	181100	308575337	1782	1782	1782	1782	0
87	20241219	181000	308575337	1782	1782	1782	1782	0
88	20241219	180900	308575337	1782	1782	1782	1782	0
89	20241219	180800	308575337	1782	1782	1782	1782	0
90	20241219	180700	308575337	1782	1782	1782	1782	0
91	20241219	180600	308575337	1782	1782	1782	1782	0
92	20241219	180500	308575337	1782	1782	1782	1782	4764
93	20241219	180400	308575337	1782	1782	1782	1782	0
94	20241219	180300	308575337	1782	1782	1782	1782	0
95	20241219	180200	308575337	1782	1782	1782	1782	0
96	20241219	180100	308575337	1782	1782	1782	1782	0
97	20241219	180000	308575337	1782	1782	1782	1782	0
98	20241219	175900	308575337	1782	1782	1782	1782	0
99	20241219	175800	308575337	1782	1782	1782	1782	0
100	20241219	175700	308575337	1782	1782	1782	1782	0
101	20241219	175600	308575337	1782	1782	1782	1782	0
102	20241219	175500	308575337	1782	1782	1782	1782	0
103	20241219	175400	308575337	1782	1782	1782	1782	0
104	20241219	175300	308575337	1782	1782	1782	1782	0
105	20241219	175200	308575337	1782	1782	1782	1782	0
106	20241219	175100	308575337	1782	1782	1782	1782	0
107	20241219	175000	308575337	1782	1782	1782	1782	0
108	20241219	174900	308575337	1782	1782	1782	1782	0
109	20241219	174800	308575337	1782	1782	1782	1782	0
110	20241219	174700	308575337	1782	1782	1782	1782	0
111	20241219	174600	308575337	1782	1782	1782	1782	0
112	20241219	174500	308575337	1782	1782	1782	1782	0
113	20241219	174400	308575337	1782	1782	1782	1782	0
114	20241219	174300	308575337	1782	1782	1782	1782	0
115	20241219	174200	308575337	1782	1782	1782	1782	0
116	20241219	174100	308575337	1782	1782	1782	1782	0
117	20241219	174000	308575337	1782	1782	1782	1782	0
118	20241219	173900	308575337	1782	1782	1782	1782	0
119	20241219	173800	308575337	1782	1782	1782	1782	0
120	20241219	173700	308575337	1782	1782	1782	1782	0
121	20241219	173600	308575337	1782	1782	1782	1782	0
122	20241219	173500	308575337	1782	1782	1782	1782	4764
123	20241219	173400	308575337	1782	1782	1782	1782	0
124	20241219	173300	308575337	1782	1782	1782	1782	0
125	20241219	173200	308575337	1782	1782	1782	1782	0
126	20241219	173100	308575337	1782	1782	1782	1782	0
127	20241219	173000	308575337	1782	1782	1782	1782	0
128	20241219	172900	308575337	1782	1782	1782	1782	0
129	20241219	172800	308575337	1782	1782	1782	1782	0
130	20241219	172700	308575337	1782	1782	1782	1782	0
131	20241219	172600	308575337	1782	1782	1782	1782	0
132	20241219	172500	308575337	1782	1782	1782	1782	0
133	20241219	172400	308575337	1782	1782	1782	1782	0
134	20241219	172300	308575337	1782	1782	1782	1782	0
135	20241219	172200	308575337	1782	1782	1782	1782	0
136	20241219	172100	308575337	1782	1782	1782	1782	0
137	20241219	172000	308575337	1782	1782	1782	1782	0
138	20241219	171900	308575337	1782	1782	1782	1782	0
139	20241219	171800	308575337	1782	1782	1782	1782	0
140	20241219	171700	308575337	1782	1782	1782	1782	0
141	20241219	171600	308575337	1782	1782	1782	1782	0
142	20241219	171500	308575337	1782	1782	1782	1782	0
143	20241219	171400	308575337	1782	1782	1782	1782	0
144	20241219	171300	308575337	1782	1782	1782	1782	0
145	20241219	171200	308575337	1782	1782	1782	1782	0
146	20241219	171100	308575337	1782	1782	1782	1782	0
147	20241219	171000	308575337	1782	1782	1782	1782	0
148	20241219	170900	308575337	1782	1782	1782	1782	0
149	20241219	170800	308575337	1782	1782	1782	1782	0
150	20241219	170700	308575337	1782	1782	1782	1782	0
151	20241219	170600	308575337	1782	1782	1782	1782	0
152	20241219	170500	308575337	1782	1782	1782	1782	4764
153	20241219	170400	308575337	1782	1782	1782	1782	0
154	20241219	170300	308575337	1782	1782	1782	1782	0
155	20241219	170200	308575337	1782	1782	1782	1782	0
156	20241219	170100	308575337	1782	1782	1782	1782	0
157	20241219	170000	308575337	1782	1782	1782	1782	0
158	20241219	165900	308575337	1782	1782	1782	1782	0
159	20241219	165800	308575337	1782	1782	1782	1782	0
160	20241219	165700	308575337	1782	1782	1782	1782	0
161	20241219	165600	308575337	1782	1782	1782	1782	0
162	20241219	165500	308575337	1782	1782	1782	1782	0
163	20241219	165400	308575337	1782	1782	1782	1782	0
164	20241219	165300	308575337	1782	1782	1782	1782	0
165	20241219	165200	308575337	1782	1782	1782	1782	0
166	20241219	165100	308575337	1782	1782	1782	1782	0
167	20241219	165000	308575337	1782	1782	1782	1782	0
168	20241219	164900	308575337	1782	1782	1782	1782	0
169	20241219	164800	308575337	1782	1782	1782	1782	0
170	20241219	164700	308575337	1782	1782	1782	1782	0
171	20241219	164600	308575337	1782	1782	1782	1782	0
172	20241219	164500	308575337	1782	1782	1782	1782	0
173	20241219	164400	308575337	1782	1782	1782	1782	0
174	20241219	164300	308575337	1782	1782	1782	1782	0
175	20241219	164200	308575337	1782	1782	1782	1782	0
176	20241219	164100	308575337	1782	1782	1782	1782	0
177	20241219	164000	308575337	1782	1782	1782	1782	0
178	20241219	163900	308575337	1782	1782	1782	1782	0
179	20241219	163800	308575337	1782	1782	1782	1782	0
180	20241219	163700	308575337	1782	1782	1782	1782	0
181	20241219	163600	308575337	1782	1782	1782	1782	0
182	20241219	163500	308575337	1782	1782	1782	1782	4764
183	20241219	163400	308575337	1782	1782	1782	1782	0
184	20241219	163300	308575337	1782	1782	1782	1782	0
185	20241219	163200	308575337	1782	1782	1782	1782	0
186	20241219	163100	308575337	1782	1782	1782	1782	0
187	20241219	163000	308575337	1782	1782	1782	1782	0
188	20241219	162900	308575337	1782	1782	1782	1782	0
189	20241219	162800	308575337	1782	1782	1782	1782	0
190	20241219	162700	308575337	1782	1782	1782	1782	0
191	20241219	162600	308575337	1782	1782	1782	1782	0
192	20241219	162500	308575337	1782	1782	1782	1782	0
193	20241219	162400	308575337	1782	1782	1782	1782	0
194	20241219	162300	308575337	1782	1782	1782	1782	0
195	20241219	162200	308575337	1782	1782	1782	1782	0
196	20241219	162100	308575337	1782	1782	1782	1782	0
197	20241219	162000	308575337	1782	1782	1782	1782	0
198	20241219	161900	308575337	1782	1782	1782	1782	0
199	20241219	161800	308575337	1782	1782	1782	1782	0
200	20241219	161700	308575337	1782	1782	1782	1782	0
201	20241219	161600	308575337	1782	1782	1782	1782	0
202	20241219	161500	308575337	1782	1782	1782	1782	0
203	20241219	161400	308575337	1782	1782	1782	1782	0
204	20241219	161300	308575337	1782	1782	1782	1782	0
205	20241219	161200	308575337	1782	1782	1782	1782	0
206	20241219	161100	308575337	1782	1782	1782	1782	0
207	20241219	161000	308575337	1782	1782	1782	1782	0
208	20241219	160900	308575337	1782	1782	1782	1782	0
209	20241219	160800	308575337	1782	1782	1782	1782	0
210	20241219	160700	308575337	1782	1782	1782	1782	0
211	20241219	160600	308575337	1782	1782	1782	1782	0
212	20241219	160500	308575337	1782	1782	1782	1782	4764
213	20241219	160400	308575337	1782	1782	1782	1782	0
214	20241219	160300	308575337	1782	1782	1782	1782	0
215	20241219	160200	308575337	1782	1782	1782	1782	0
216	20241219	160100	308575337	1782	1782	1782	1782	0
217	20241219	160000	308575337	1782	1782	1782	1782	0
218	20241219	155900	308575337	1782	1782	1782	1782	0
219	20241219	155800	308575337	1782	1782	1782	1782	0
220	20241219	155700	308575337	1782	1782	1782	1782	0
221	20241219	155600	308575337	1782	1782	1782	1782	0
222	20241219	155500	308575337	1782	1782	1782	1782	0
223	20241219	155400	308575337	1782	1782	1782	1782	0
224	20241219	155300	308575337	1782	1782	1782	1782	0
225	20241219	155200	308575337	1782	1782	1782	1782	0
226	20241219	155100	308575337	1782	1782	1782	1782	0
227	20241219	155000	308575337	1782	1782	1782	1782	0
228	20241219	154900	308575337	1782	1782	1782	1782	0
229	20241219	154800	308575337	1782	1782	1782	1782	0
230	20241219	154700	308575337	1782	1782	1782	1782	0
231	20241219	154600	308575337	1782	1782	1782	1782	0
232	20241219	154500	308575337	1782	1782	1782	1782	0
233	20241219	154400	308575337	1782	1782	1782	1782	0
234	20241219	154300	308575337	1782	1782	1782	1782	0
235	20241219	154200	308575337	1782	1782	1782	1782	0
236	20241219	154100	308575337	1782	1782	1782	1782	0
237	20241219	154000	308575337	1782	1782	1782	1782	0
238	20241219	153900	308575337	1782	1782	1782	1782	0
239	20241219	153800	308575337	1782	1782	1782	1782	0
240	20241219	153700	308575337	1782	1782	1782	1782	0
241	20241219	153600	308575337	1782	1782	1782	1782	0
242	20241219	153500	308575337	1782	1782	1782	1782	4764
243	20241219	153400	308575337	1782	1782	1782	1782	0
244	20241219	153300	308575337	1782	1782	1782	1782	0
245	20241219	153200	308575337	1782	1782	1782	1782	0
246	20241219	153100	308575337	1782	1782	1782	1782	0
247	20241219	153000	308575337	1782	1782	1782	1782	4764
248	20241219	152900	300085889	1787	1787	1787	1787	0
249	20241219	152800	300085889	1787	1787	1787	1787	0
250	20241219	152700	300085889	1787	1787	1787	1787	0
251	20241219	152600	300085889	1787	1787	1787	1787	0
252	20241219	152500	300085889	1787	1787	1787	1787	0
253	20241219	152400	300085889	1787	1787	1787	1787	0
254	20241219	152300	300085889	1787	1787	1787	1787	0
255	20241219	152200	300085889	1787	1787	1787	1787	0
256	20241219	152100	300085889	1787	1787	1787	1787	0
257	20241219	152000	300085889	1787	1787	1787	1787	0
258	20241219	151900	300085889	1787	1784	1787	1784	108
259	20241219	151800	299893169	1778	1764	1778	1745	1454
260	20241219	151700	297328896	1764	1763	1764	1759	1690
261	20241219	151600	294347966	1763	1763	1763	1763	2
262	20241219	151500	294344440	1763	1745	1763	1745	277
263	20241219	151400	293857670	1745	1750	1763	1745	2213
264	20241219	151300	289990477	1754	1754	1754	1754	32
265	20241219	151200	289934349	1762	1750	1762	1750	1125
266	20241219	151100	287965587	1749	1749	1749	1749	0
267	20241219	151000	287965587	1749	1757	1757	1747	10266
268	20241219	150900	269995506	1753	1756	1756	1751	1001
269	20241219	150800	268241735	1767	1767	1767	1767	1
270	20241219	150700	268239968	1753	1754	1754	1753	91
271	20241219	150600	268080371	1753	1762	1769	1752	1345
272	20241219	150500	265718419	1761	1767	1768	1761	990
273	20241219	150400	263970095	1768	1768	1768	1768	318
274	20241219	150300	263407871	1768	1768	1768	1768	0
275	20241219	150200	263407871	1768	1768	1768	1768	500
276	20241219	150100	262523871	1769	1761	1769	1761	574
277	20241219	150000	261513049	1760	1760	1760	1760	0
278	20241219	145900	261513049	1760	1761	1761	1760	405
279	20241219	145800	260799845	1760	1763	1763	1760	9067
280	20241219	145700	244830922	1763	1766	1766	1763	800
281	20241219	145600	243420020	1764	1773	1784	1764	676
282	20241219	145500	242225021	1770	1778	1778	1770	3500
283	20241219	145400	236027944	1779	1780	1780	1779	133
284	20241219	145300	235791327	1779	1779	1779	1779	0
285	20241219	145200	235791327	1779	1779	1779	1779	0
286	20241219	145100	235791327	1779	1780	1780	1779	2000
287	20241219	145000	232231360	1780	1780	1780	1780	0
288	20241219	144900	232231360	1780	1785	1785	1780	501
289	20241219	144800	231339051	1796	1796	1796	1796	0
290	20241219	144700	231339051	1796	1796	1796	1796	0
291	20241219	144600	231339051	1796	1796	1796	1796	0
292	20241219	144500	231339051	1796	1796	1796	1796	0
293	20241219	144400	231339051	1796	1791	1796	1791	142
294	20241219	144300	231084474	1791	1791	1791	1791	0
295	20241219	144200	231084474	1791	1783	1791	1783	221
296	20241219	144100	230689883	1784	1784	1784	1784	1
297	20241219	144000	230688099	1788	1788	1788	1788	0
298	20241219	143900	230688099	1788	1788	1788	1788	1
299	20241219	143800	230686311	1788	1788	1788	1788	0
300	20241219	143700	230686311	1788	1788	1788	1788	0
301	20241219	143600	230686311	1788	1788	1788	1788	0
302	20241219	143500	230686311	1788	1788	1788	1788	0
303	20241219	143400	230686311	1788	1788	1788	1788	0
304	20241219	143300	230686311	1788	1788	1788	1788	1
305	20241219	143200	230684523	1783	1783	1783	1783	50
306	20241219	143100	230595373	1783	1783	1783	1783	0
307	20241219	143000	230595373	1783	1783	1783	1783	0
308	20241219	142900	230595373	1783	1783	1783	1783	0
309	20241219	142800	230595373	1783	1783	1783	1783	0
310	20241219	142700	230595373	1783	1783	1783	1783	0
311	20241219	142600	230595373	1783	1783	1783	1783	92
312	20241219	142500	230431337	1788	1788	1788	1788	0
313	20241219	142400	230431337	1788	1788	1788	1788	0
314	20241219	142300	230431337	1788	1788	1788	1788	0
315	20241219	142200	230431337	1788	1787	1788	1787	42
316	20241219	142100	230356282	1787	1787	1787	1787	54
317	20241219	142000	230259784	1787	1787	1787	1787	0
318	20241219	141900	230259784	1787	1787	1787	1787	0
319	20241219	141800	230259784	1787	1787	1787	1787	0
320	20241219	141700	230259784	1787	1787	1787	1787	0
321	20241219	141600	230259784	1787	1787	1787	1787	4
322	20241219	141500	230252636	1787	1787	1787	1787	0
323	20241219	141400	230252636	1787	1787	1787	1787	0
324	20241219	141300	230252636	1787	1787	1787	1787	0
325	20241219	141200	230252636	1787	1787	1787	1787	0
326	20241219	141100	230252636	1787	1787	1787	1787	0
327	20241219	141000	230252636	1787	1786	1787	1786	51
328	20241219	140900	230161549	1786	1786	1786	1786	0
329	20241219	140800	230161549	1786	1786	1786	1786	1
330	20241219	140700	230159763	1785	1784	1785	1784	249
331	20241219	140600	229715447	1784	1784	1784	1784	0
332	20241219	140500	229715447	1784	1784	1784	1784	4
333	20241219	140400	229708311	1784	1784	1784	1784	4
334	20241219	140300	229701175	1784	1784	1784	1784	8
335	20241219	140200	229686903	1784	1785	1785	1784	94
336	20241219	140100	229519206	1784	1784	1784	1784	7
337	20241219	140000	229506718	1784	1785	1785	1784	469
338	20241219	135900	228669775	1787	1787	1787	1787	0
339	20241219	135800	228669775	1787	1787	1787	1787	26
340	20241219	135700	228623313	1787	1787	1787	1787	0
341	20241219	135600	228623313	1787	1784	1787	1784	68
342	20241219	135500	228501911	1784	1783	1784	1783	20
343	20241219	135400	228466243	1783	1783	1783	1783	5
344	20241219	135300	228457328	1781	1781	1781	1781	0
345	20241219	135200	228457328	1781	1781	1781	1781	19
346	20241219	135100	228423489	1783	1783	1783	1783	2
347	20241219	135000	228419923	1783	1782	1783	1782	8
348	20241219	134900	228405666	1782	1781	1782	1781	19
349	20241219	134800	228371817	1781	1781	1781	1781	10
350	20241219	134700	228354007	1781	1781	1781	1781	0
351	20241219	134600	228354007	1781	1781	1781	1781	0
352	20241219	134500	228354007	1781	1780	1781	1780	17
353	20241219	134400	228323746	1780	1780	1780	1780	4
354	20241219	134300	228316626	1779	1779	1779	1779	0
355	20241219	134200	228316626	1779	1779	1779	1779	5
356	20241219	134100	228307731	1779	1779	1779	1779	0
357	20241219	134000	228307731	1779	1779	1779	1779	70
358	20241219	133900	228183201	1779	1779	1779	1779	0
359	20241219	133800	228183201	1779	1779	1779	1779	0
360	20241219	133700	228183201	1779	1779	1779	1779	0
361	20241219	133600	228183201	1779	1779	1779	1779	1
362	20241219	133500	228181422	1779	1772	1779	1772	200
363	20241219	133400	227826362	1771	1771	1771	1771	20
364	20241219	133300	227790942	1774	1774	1774	1774	0
365	20241219	133200	227790942	1774	1774	1774	1774	0
366	20241219	133100	227790942	1774	1774	1774	1774	1
367	20241219	133000	227789168	1770	1770	1770	1770	0
368	20241219	132900	227789168	1770	1770	1770	1770	79
369	20241219	132800	227649338	1770	1771	1771	1770	78
370	20241219	132700	227511204	1771	1772	1772	1771	78
371	20241219	132600	227373034	1772	1772	1772	1772	78
372	20241219	132500	227234818	1773	1773	1773	1773	82
373	20241219	132400	227089432	1773	1775	1775	1773	545
374	20241219	132300	226122636	1775	1775	1775	1775	78
375	20241219	132200	225984186	1775	1775	1775	1775	78
376	20241219	132100	225845736	1775	1777	1777	1775	1433
377	20241219	132000	223301286	1777	1778	1778	1777	98
378	20241219	131900	223127120	1776	1777	1777	1776	78
379	20241219	131800	222988589	1782	1778	1782	1776	81
380	20241219	131700	222844655	1776	1780	1780	1776	470
381	20241219	131600	222008367	1780	1782	1783	1780	440
382	20241219	131500	221224765	1783	1783	1783	1783	11
383	20241219	131400	221205152	1788	1788	1788	1788	0
384	20241219	131300	221205152	1788	1788	1788	1788	0
385	20241219	131200	221205152	1788	1788	1788	1788	0
386	20241219	131100	221205152	1788	1788	1788	1788	0
387	20241219	131000	221205152	1788	1788	1788	1788	2
388	20241219	130900	221201576	1788	1788	1788	1788	2
389	20241219	130800	221198000	1788	1788	1788	1788	20
390	20241219	130700	221162240	1788	1788	1788	1788	2
391	20241219	130600	221158664	1788	1788	1788	1788	2
392	20241219	130500	221155088	1789	1789	1789	1789	4
393	20241219	130400	221147932	1789	1789	1789	1789	4
394	20241219	130300	221140776	1789	1789	1789	1789	150
395	20241219	130200	220872426	1789	1785	1790	1785	54
396	20241219	130100	220775831	1790	1790	1790	1790	10
397	20241219	130000	220757931	1790	1790	1790	1790	0
398	20241219	125900	220757931	1790	1790	1790	1790	0
399	20241219	125800	220757931	1790	1790	1790	1790	0
400	20241219	125700	220757931	1790	1790	1790	1790	0
401	20241219	125600	220757931	1790	1788	1790	1788	100
402	20241219	125500	220579064	1788	1788	1788	1788	0
403	20241219	125400	220579064	1788	1788	1788	1788	0
404	20241219	125300	220579064	1788	1783	1788	1783	311
405	20241219	125200	220024546	1783	1783	1783	1783	0
406	20241219	125100	220024546	1783	1783	1783	1783	0
407	20241219	125000	220024546	1783	1783	1783	1783	0
408	20241219	124900	220024546	1783	1783	1783	1783	130
409	20241219	124800	219792756	1789	1789	1789	1789	0
410	20241219	124700	219792756	1789	1789	1789	1789	0
411	20241219	124600	219792756	1789	1789	1789	1789	100
412	20241219	124500	219613856	1798	1798	1798	1798	0
413	20241219	124400	219613856	1798	1798	1798	1798	0
414	20241219	124300	219613856	1798	1798	1798	1798	0
415	20241219	124200	219613856	1798	1777	1798	1777	500
416	20241219	124100	218720290	1775	1781	1781	1775	12
417	20241219	124000	218698924	1775	1780	1780	1775	8
418	20241219	123900	218684716	1781	1781	1781	1781	0
419	20241219	123800	218684716	1781	1781	1781	1781	0
420	20241219	123700	218684716	1781	1781	1781	1781	0
421	20241219	123600	218684716	1781	1781	1781	1781	0
422	20241219	123500	218684716	1781	1780	1781	1780	568
423	20241219	123400	217673328	1780	1780	1780	1780	0
424	20241219	123300	217673328	1780	1780	1780	1780	1
425	20241219	123200	217671548	1780	1780	1780	1780	0
426	20241219	123100	217671548	1780	1780	1780	1780	0
427	20241219	123000	217671548	1780	1780	1780	1780	0
428	20241219	122900	217671548	1780	1780	1780	1780	41
429	20241219	122800	217598568	1781	1781	1781	1781	10
430	20241219	122700	217580758	1782	1782	1782	1782	0
431	20241219	122600	217580758	1782	1782	1782	1782	0
432	20241219	122500	217580758	1782	1782	1782	1782	1
433	20241219	122400	217578976	1781	1781	1781	1781	0
434	20241219	122300	217578976	1781	1781	1781	1781	201
435	20241219	122200	217220995	1774	1780	1780	1774	188
436	20241219	122100	216887101	1790	1790	1790	1790	0
437	20241219	122000	216887101	1790	1790	1790	1790	0
438	20241219	121900	216887101	1790	1790	1790	1790	0
439	20241219	121800	216887101	1790	1790	1790	1790	0
440	20241219	121700	216887101	1790	1790	1790	1790	210
441	20241219	121600	216511201	1791	1788	1791	1788	100
442	20241219	121500	216332281	1789	1788	1789	1788	50
443	20241219	121400	216242871	1789	1776	1789	1776	70
444	20241219	121300	216118111	1776	1776	1776	1776	0
445	20241219	121200	216118111	1776	1776	1776	1776	20
446	20241219	121100	216082591	1777	1777	1777	1777	20
447	20241219	121000	216047051	1777	1778	1778	1777	20
448	20241219	120900	216011501	1779	1776	1779	1775	71
449	20241219	120800	215885379	1776	1775	1776	1775	11
450	20241219	120700	215865853	1775	1775	1775	1775	10
451	20241219	120600	215848103	1774	1773	1774	1773	610
452	20241219	120500	214766163	1771	1772	1772	1771	15
453	20241219	120400	214739588	1773	1773	1773	1773	1
454	20241219	120300	214737815	1763	1763	1763	1763	0
455	20241219	120200	214737815	1763	1763	1763	1763	8055
456	20241219	120100	200536850	1763	1763	1763	1763	114
457	20241219	120000	200335868	1763	1763	1763	1763	42
458	20241219	115900	200261822	1763	1763	1763	1763	132
459	20241219	115800	200029106	1763	1763	1763	1763	22
460	20241219	115700	199990320	1762	1773	1773	1762	609
461	20241219	115600	198916770	1774	1763	1774	1763	110
462	20241219	115500	198722226	1766	1764	1766	1764	44
463	20241219	115400	198644598	1763	1764	1764	1763	110
464	20241219	115300	198450568	1773	1770	1773	1770	36
465	20241219	115200	198386800	1764	1764	1764	1764	0
466	20241219	115100	198386800	1764	1764	1764	1764	0
467	20241219	115000	198386800	1764	1764	1764	1764	10
468	20241219	114900	198369160	1763	1763	1780	1763	64
469	20241219	114800	198255580	1762	1768	1768	1762	511
470	20241219	114700	197353263	1761	1761	1768	1761	1548
471	20241219	114600	194623979	1763	1761	1763	1760	279
472	20241219	114500	194132422	1762	1764	1764	1762	1982
473	20241219	114400	190638431	1764	1769	1769	1764	2000
474	20241219	114300	187106608	1775	1775	1775	1775	0
475	20241219	114200	187106608	1775	1775	1775	1775	44
476	20241219	114100	187028508	1768	1768	1768	1768	15
477	20241219	114000	187001988	1775	1775	1775	1775	0
478	20241219	113900	187001988	1775	1775	1775	1775	0
479	20241219	113800	187001988	1775	1775	1775	1775	0
480	20241219	113700	187001988	1775	1775	1775	1775	0
481	20241219	113600	187001988	1775	1775	1775	1775	0
482	20241219	113500	187001988	1775	1775	1775	1775	0
483	20241219	113400	187001988	1775	1775	1775	1775	44
484	20241219	113300	186923888	1764	1764	1764	1764	0
485	20241219	113200	186923888	1764	1764	1764	1764	7
486	20241219	113100	186911540	1779	1779	1779	1779	0
487	20241219	113000	186911540	1779	1779	1779	1779	0
488	20241219	112900	186911540	1779	1779	1779	1779	0
489	20241219	112800	186911540	1779	1779	1779	1779	0
490	20241219	112700	186911540	1779	1779	1779	1779	0
491	20241219	112600	186911540	1779	1780	1780	1779	110
492	20241219	112500	186715750	1763	1763	1763	1763	0
493	20241219	112400	186715750	1763	1771	1788	1763	2079
494	20241219	112300	183047033	1771	1771	1771	1771	0
495	20241219	112200	183047033	1771	1765	1771	1763	2226
496	20241219	112100	179118031	1766	1771	1771	1766	1620
497	20241219	112000	176253093	1770	1779	1779	1770	1424
498	20241219	111900	173731076	1775	1778	1778	1775	455
499	20241219	111800	172923007	1779	1779	1779	1779	192
500	20241219	111700	172581439	1779	1779	1779	1779	0
501	20241219	111600	172581439	1779	1780	1780	1779	2000
502	20241219	111500	169023434	1780	1780	1780	1780	1125
503	20241219	111400	167020934	1784	1784	1784	1784	327
504	20241219	111300	166437566	1784	1784	1784	1784	0
505	20241219	111200	166437566	1784	1784	1784	1784	0
506	20241219	111100	166437566	1784	1779	1784	1779	103
507	20241219	111000	166253828	1780	1780	1780	1780	0
508	20241219	110900	166253828	1780	1780	1780	1780	0
509	20241219	110800	166253828	1780	1779	1780	1779	29
510	20241219	110700	166202222	1779	1779	1779	1779	0
511	20241219	110600	166202222	1779	1779	1779	1779	60
512	20241219	110500	166095482	1784	1784	1784	1784	0
513	20241219	110400	166095482	1784	1782	1784	1780	1711
514	20241219	110300	163049044	1782	1782	1782	1782	0
515	20241219	110200	163049044	1782	1784	1784	1782	1613
516	20241219	110100	160174102	1784	1784	1784	1784	0
517	20241219	110000	160174102	1784	1784	1784	1784	0
518	20241219	105900	160174102	1784	1784	1784	1784	0
519	20241219	105800	160174102	1784	1791	1791	1784	150
520	20241219	105700	159905822	1791	1791	1791	1791	0
521	20241219	105600	159905822	1791	1791	1791	1791	0
522	20241219	105500	159905822	1791	1791	1791	1791	0
523	20241219	105400	159905822	1791	1791	1791	1791	60
524	20241219	105300	159798362	1789	1789	1789	1789	0
525	20241219	105200	159798362	1789	1789	1789	1789	0
526	20241219	105100	159798362	1789	1789	1789	1789	6
527	20241219	105000	159787628	1793	1793	1793	1793	384
528	20241219	104900	159099116	1800	1800	1800	1800	0
529	20241219	104800	159099116	1800	1800	1800	1800	12
530	20241219	104700	159077516	1800	1800	1800	1800	0
531	20241219	104600	159077516	1800	1800	1800	1800	10
532	20241219	104500	159059516	1801	1801	1801	1801	0
533	20241219	104400	159059516	1801	1801	1801	1801	0
534	20241219	104300	159059516	1801	1801	1801	1801	0
535	20241219	104200	159059516	1801	1801	1801	1801	0
536	20241219	104100	159059516	1801	1801	1801	1801	30
537	20241219	104000	159005486	1801	1801	1801	1801	0
538	20241219	103900	159005486	1801	1801	1801	1801	5
539	20241219	103800	158996481	1801	1801	1801	1801	0
540	20241219	103700	158996481	1801	1801	1801	1801	0
541	20241219	103600	158996481	1801	1801	1801	1801	40
542	20241219	103500	158924441	1802	1802	1802	1802	0
543	20241219	103400	158924441	1802	1802	1802	1802	0
544	20241219	103300	158924441	1802	1802	1802	1802	0
545	20241219	103200	158924441	1802	1802	1802	1802	5
546	20241219	103100	158915431	1793	1802	1802	1793	15
547	20241219	103000	158888527	1793	1794	1794	1793	100
548	20241219	102900	158709193	1807	1807	1807	1807	0
549	20241219	102800	158709193	1807	1807	1807	1807	0
550	20241219	102700	158709193	1807	1807	1807	1807	0
551	20241219	102600	158709193	1807	1807	1807	1807	1
552	20241219	102500	158707386	1812	1799	1812	1799	89
553	20241219	102400	158546764	1800	1800	1800	1800	0
554	20241219	102300	158546764	1800	1800	1800	1800	0
555	20241219	102200	158546764	1800	1800	1800	1800	572
556	20241219	102100	157517164	1800	1800	1800	1800	0
557	20241219	102000	157517164	1800	1799	1800	1799	443
558	20241219	101900	156720055	1811	1811	1811	1811	0
559	20241219	101800	156720055	1811	1810	1811	1810	15
560	20241219	101700	156692904	1812	1794	1812	1794	1000
561	20241219	101600	154883669	1794	1794	1794	1793	427
562	20241219	101500	154118045	1794	1793	1794	1793	712
563	20241219	101400	152841246	1793	1793	1793	1793	0
564	20241219	101300	152841246	1793	1792	1793	1792	1044
565	20241219	101200	150970397	1792	1783	1792	1783	1164
566	20241219	101100	148894967	1784	1792	1792	1784	522
567	20241219	101000	147963687	1792	1792	1792	1792	0
568	20241219	100900	147963687	1792	1792	1792	1792	0
569	20241219	100800	147963687	1792	1791	1792	1791	101
570	20241219	100700	147782795	1791	1781	1791	1781	129
571	20241219	100600	147552356	1791	1781	1791	1781	121
572	20241219	100500	147336245	1791	1787	1791	1781	45
573	20241219	100400	147255870	1788	1785	1788	1780	2950
574	20241219	100300	141990987	1785	1785	1785	1785	3135
575	20241219	100200	136395012	1785	1784	1785	1784	150
576	20241219	100100	136127267	1785	1780	1785	1780	210
577	20241219	100000	135752765	1783	1783	1783	1783	1
578	20241219	095900	135750982	1782	1782	1782	1782	30
579	20241219	095800	135697522	1780	1783	1783	1780	5138
580	20241219	095700	126551709	1783	1785	1785	1783	1018
581	20241219	095600	124734624	1786	1788	1788	1786	2000
582	20241219	095500	121161993	1793	1793	1793	1793	0
583	20241219	095400	121161993	1793	1793	1793	1793	1
584	20241219	095300	121160200	1788	1788	1788	1788	1
585	20241219	095200	121158412	1788	1796	1796	1788	10199
586	20241219	095100	102871003	1796	1796	1796	1796	0
587	20241219	095000	102871003	1796	1796	1796	1796	0
588	20241219	094900	102871003	1796	1797	1797	1796	1912
589	20241219	094800	99435330	1800	1800	1800	1800	0
590	20241219	094700	99435330	1800	1807	1807	1800	1246
591	20241219	094600	97190209	1812	1812	1812	1812	0
592	20241219	094500	97190209	1812	1812	1812	1812	20
593	20241219	094400	97153969	1812	1812	1812	1812	155
594	20241219	094300	96873109	1812	1812	1812	1812	0
595	20241219	094200	96873109	1812	1812	1812	1812	89
596	20241219	094100	96711841	1807	1807	1807	1807	545
597	20241219	094000	95727026	1807	1807	1807	1807	0
598	20241219	093900	95727026	1807	1807	1807	1807	50
599	20241219	093800	95636676	1807	1807	1807	1807	1
600	20241219	093700	95634869	1807	1807	1807	1807	0
601	20241219	093600	95634869	1807	1807	1807	1807	0
602	20241219	093500	95634869	1807	1807	1807	1807	500
603	20241219	093400	94731369	1806	1805	1806	1805	1600
604	20241219	093300	91842613	1806	1806	1806	1806	0
605	20241219	093200	91842613	1806	1806	1806	1806	0
606	20241219	093100	91842613	1806	1800	1806	1800	44
607	20241219	093000	91763197	1796	1796	1796	1796	21
608	20241219	092900	91725481	1796	1797	1797	1796	2637
609	20241219	092800	86987792	1796	1796	1796	1796	577
610	20241219	092700	85951500	1801	1801	1801	1801	0
611	20241219	092600	85951500	1801	1801	1801	1801	5
612	20241219	092500	85942495	1797	1797	1797	1797	0
613	20241219	092400	85942495	1797	1797	1797	1797	50
614	20241219	092300	85852645	1797	1797	1797	1797	0
615	20241219	092200	85852645	1797	1797	1797	1797	3
616	20241219	092100	85847254	1796	1796	1797	1796	3311
617	20241219	092000	79900697	1796	1796	1796	1796	190
618	20241219	091900	79559457	1794	1797	1797	1794	3817
619	20241219	091800	72707035	1807	1797	1807	1797	179
620	20241219	091700	72383592	1807	1796	1807	1796	501
621	20241219	091600	71483785	1795	1797	1797	1795	1950
622	20241219	091500	67982395	1800	1800	1800	1800	0
623	20241219	091400	67982395	1800	1800	1800	1800	2000
624	20241219	091300	64382395	1796	1796	1796	1795	210
625	20241219	091200	64005245	1795	1796	1796	1795	200
626	20241219	091100	63646190	1795	1800	1800	1795	3706
627	20241219	091000	56980535	1800	1803	1803	1800	754
628	20241219	090900	55623185	1800	1810	1810	1800	20429
629	20241219	090800	18742876	1810	1811	1811	1809	619
630	20241219	090700	17622227	1810	1811	1811	1810	300
631	20241219	090600	17079126	1821	1821	1821	1821	527
632	20241219	090500	16119459	1820	1820	1820	1820	1
633	20241219	090400	16117639	1810	1827	1830	1810	6880
634	20241219	090300	3649255	1830	1830	1830	1830	120
635	20241219	090200	3429655	1830	1840	1840	1815	818
636	20241219	090100	1938452	1847	1847	1847	1847	100
637	20241219	090000	1753752	1848	1848	1848	1848	949