KissMeData/052860/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193500	192263138	1799	1799	1799	1799	1940
3	20241230	193400	192263138	1799	1799	1799	1799	0
4	20241230	193300	192263138	1799	1799	1799	1799	0
5	20241230	193200	192263138	1799	1799	1799	1799	0
6	20241230	193100	192263138	1799	1799	1799	1799	0
7	20241230	193000	192263138	1799	1799	1799	1799	0
8	20241230	192900	192263138	1799	1799	1799	1799	0
9	20241230	192800	192263138	1799	1799	1799	1799	0
10	20241230	192700	192263138	1799	1799	1799	1799	0
11	20241230	192600	192263138	1799	1799	1799	1799	0
12	20241230	192500	192263138	1799	1799	1799	1799	0
13	20241230	192400	192263138	1799	1799	1799	1799	0
14	20241230	192300	192263138	1799	1799	1799	1799	0
15	20241230	192200	192263138	1799	1799	1799	1799	0
16	20241230	192100	192263138	1799	1799	1799	1799	0
17	20241230	192000	192263138	1799	1799	1799	1799	0
18	20241230	191900	192263138	1799	1799	1799	1799	0
19	20241230	191800	192263138	1799	1799	1799	1799	0
20	20241230	191700	192263138	1799	1799	1799	1799	0
21	20241230	191600	192263138	1799	1799	1799	1799	0
22	20241230	191500	192263138	1799	1799	1799	1799	0
23	20241230	191400	192263138	1799	1799	1799	1799	0
24	20241230	191300	192263138	1799	1799	1799	1799	0
25	20241230	191200	192263138	1799	1799	1799	1799	0
26	20241230	191100	192263138	1799	1799	1799	1799	0
27	20241230	191000	192263138	1799	1799	1799	1799	0
28	20241230	190900	192263138	1799	1799	1799	1799	0
29	20241230	190800	192263138	1799	1799	1799	1799	0
30	20241230	190700	192263138	1799	1799	1799	1799	0
31	20241230	190600	192263138	1799	1799	1799	1799	0
32	20241230	190500	192263138	1799	1799	1799	1799	1940
33	20241230	190400	192263138	1799	1799	1799	1799	0
34	20241230	190300	192263138	1799	1799	1799	1799	0
35	20241230	190200	192263138	1799	1799	1799	1799	0
36	20241230	190100	192263138	1799	1799	1799	1799	0
37	20241230	190000	192263138	1799	1799	1799	1799	0
38	20241230	185900	192263138	1799	1799	1799	1799	0
39	20241230	185800	192263138	1799	1799	1799	1799	0
40	20241230	185700	192263138	1799	1799	1799	1799	0
41	20241230	185600	192263138	1799	1799	1799	1799	0
42	20241230	185500	192263138	1799	1799	1799	1799	0
43	20241230	185400	192263138	1799	1799	1799	1799	0
44	20241230	185300	192263138	1799	1799	1799	1799	0
45	20241230	185200	192263138	1799	1799	1799	1799	0
46	20241230	185100	192263138	1799	1799	1799	1799	0
47	20241230	185000	192263138	1799	1799	1799	1799	0
48	20241230	184900	192263138	1799	1799	1799	1799	0
49	20241230	184800	192263138	1799	1799	1799	1799	0
50	20241230	184700	192263138	1799	1799	1799	1799	0
51	20241230	184600	192263138	1799	1799	1799	1799	0
52	20241230	184500	192263138	1799	1799	1799	1799	0
53	20241230	184400	192263138	1799	1799	1799	1799	0
54	20241230	184300	192263138	1799	1799	1799	1799	0
55	20241230	184200	192263138	1799	1799	1799	1799	0
56	20241230	184100	192263138	1799	1799	1799	1799	0
57	20241230	184000	192263138	1799	1799	1799	1799	0
58	20241230	183900	192263138	1799	1799	1799	1799	0
59	20241230	183800	192263138	1799	1799	1799	1799	0
60	20241230	183700	192263138	1799	1799	1799	1799	0
61	20241230	183600	192263138	1799	1799	1799	1799	0
62	20241230	183500	192263138	1799	1799	1799	1799	1940
63	20241230	183400	192263138	1799	1799	1799	1799	0
64	20241230	183300	192263138	1799	1799	1799	1799	0
65	20241230	183200	192263138	1799	1799	1799	1799	0
66	20241230	183100	192263138	1799	1799	1799	1799	0
67	20241230	183000	192263138	1799	1799	1799	1799	0
68	20241230	182900	192263138	1799	1799	1799	1799	0
69	20241230	182800	192263138	1799	1799	1799	1799	0
70	20241230	182700	192263138	1799	1799	1799	1799	0
71	20241230	182600	192263138	1799	1799	1799	1799	0
72	20241230	182500	192263138	1799	1799	1799	1799	0
73	20241230	182400	192263138	1799	1799	1799	1799	0
74	20241230	182300	192263138	1799	1799	1799	1799	0
75	20241230	182200	192263138	1799	1799	1799	1799	0
76	20241230	182100	192263138	1799	1799	1799	1799	0
77	20241230	182000	192263138	1799	1799	1799	1799	0
78	20241230	181900	192263138	1799	1799	1799	1799	0
79	20241230	181800	192263138	1799	1799	1799	1799	0
80	20241230	181700	192263138	1799	1799	1799	1799	0
81	20241230	181600	192263138	1799	1799	1799	1799	0
82	20241230	181500	192263138	1799	1799	1799	1799	0
83	20241230	181400	192263138	1799	1799	1799	1799	0
84	20241230	181300	192263138	1799	1799	1799	1799	0
85	20241230	181200	192263138	1799	1799	1799	1799	0
86	20241230	181100	192263138	1799	1799	1799	1799	0
87	20241230	181000	192263138	1799	1799	1799	1799	0
88	20241230	180900	192263138	1799	1799	1799	1799	0
89	20241230	180800	192263138	1799	1799	1799	1799	0
90	20241230	180700	192263138	1799	1799	1799	1799	0
91	20241230	180600	192263138	1799	1799	1799	1799	0
92	20241230	180500	192263138	1799	1799	1799	1799	1940
93	20241230	180400	192263138	1799	1799	1799	1799	0
94	20241230	180300	192263138	1799	1799	1799	1799	0
95	20241230	180200	192263138	1799	1799	1799	1799	0
96	20241230	180100	192263138	1799	1799	1799	1799	0
97	20241230	180000	192263138	1799	1799	1799	1799	0
98	20241230	175900	192263138	1799	1799	1799	1799	0
99	20241230	175800	192263138	1799	1799	1799	1799	0
100	20241230	175700	192263138	1799	1799	1799	1799	0
101	20241230	175600	192263138	1799	1799	1799	1799	0
102	20241230	175500	192263138	1799	1799	1799	1799	0
103	20241230	175400	192263138	1799	1799	1799	1799	0
104	20241230	175300	192263138	1799	1799	1799	1799	0
105	20241230	175200	192263138	1799	1799	1799	1799	0
106	20241230	175100	192263138	1799	1799	1799	1799	0
107	20241230	175000	192263138	1799	1799	1799	1799	0
108	20241230	174900	192263138	1799	1799	1799	1799	0
109	20241230	174800	192263138	1799	1799	1799	1799	0
110	20241230	174700	192263138	1799	1799	1799	1799	0
111	20241230	174600	192263138	1799	1799	1799	1799	0
112	20241230	174500	192263138	1799	1799	1799	1799	0
113	20241230	174400	192263138	1799	1799	1799	1799	0
114	20241230	174300	192263138	1799	1799	1799	1799	0
115	20241230	174200	192263138	1799	1799	1799	1799	0
116	20241230	174100	192263138	1799	1799	1799	1799	0
117	20241230	174000	192263138	1799	1799	1799	1799	0
118	20241230	173900	192263138	1799	1799	1799	1799	0
119	20241230	173800	192263138	1799	1799	1799	1799	0
120	20241230	173700	192263138	1799	1799	1799	1799	0
121	20241230	173600	192263138	1799	1799	1799	1799	0
122	20241230	173500	192263138	1799	1799	1799	1799	1940
123	20241230	173400	192263138	1799	1799	1799	1799	0
124	20241230	173300	192263138	1799	1799	1799	1799	0
125	20241230	173200	192263138	1799	1799	1799	1799	0
126	20241230	173100	192263138	1799	1799	1799	1799	0
127	20241230	173000	192263138	1799	1799	1799	1799	0
128	20241230	172900	192263138	1799	1799	1799	1799	0
129	20241230	172800	192263138	1799	1799	1799	1799	0
130	20241230	172700	192263138	1799	1799	1799	1799	0
131	20241230	172600	192263138	1799	1799	1799	1799	0
132	20241230	172500	192263138	1799	1799	1799	1799	0
133	20241230	172400	192263138	1799	1799	1799	1799	0
134	20241230	172300	192263138	1799	1799	1799	1799	0
135	20241230	172200	192263138	1799	1799	1799	1799	0
136	20241230	172100	192263138	1799	1799	1799	1799	0
137	20241230	172000	192263138	1799	1799	1799	1799	0
138	20241230	171900	192263138	1799	1799	1799	1799	0
139	20241230	171800	192263138	1799	1799	1799	1799	0
140	20241230	171700	192263138	1799	1799	1799	1799	0
141	20241230	171600	192263138	1799	1799	1799	1799	0
142	20241230	171500	192263138	1799	1799	1799	1799	0
143	20241230	171400	192263138	1799	1799	1799	1799	0
144	20241230	171300	192263138	1799	1799	1799	1799	0
145	20241230	171200	192263138	1799	1799	1799	1799	0
146	20241230	171100	192263138	1799	1799	1799	1799	0
147	20241230	171000	192263138	1799	1799	1799	1799	0
148	20241230	170900	192263138	1799	1799	1799	1799	0
149	20241230	170800	192263138	1799	1799	1799	1799	0
150	20241230	170700	192263138	1799	1799	1799	1799	0
151	20241230	170600	192263138	1799	1799	1799	1799	0
152	20241230	170500	192263138	1799	1799	1799	1799	1940
153	20241230	170400	192263138	1799	1799	1799	1799	0
154	20241230	170300	192263138	1799	1799	1799	1799	0
155	20241230	170200	192263138	1799	1799	1799	1799	0
156	20241230	170100	192263138	1799	1799	1799	1799	0
157	20241230	170000	192263138	1799	1799	1799	1799	0
158	20241230	165900	192263138	1799	1799	1799	1799	0
159	20241230	165800	192263138	1799	1799	1799	1799	0
160	20241230	165700	192263138	1799	1799	1799	1799	0
161	20241230	165600	192263138	1799	1799	1799	1799	0
162	20241230	165500	192263138	1799	1799	1799	1799	0
163	20241230	165400	192263138	1799	1799	1799	1799	0
164	20241230	165300	192263138	1799	1799	1799	1799	0
165	20241230	165200	192263138	1799	1799	1799	1799	0
166	20241230	165100	192263138	1799	1799	1799	1799	0
167	20241230	165000	192263138	1799	1799	1799	1799	0
168	20241230	164900	192263138	1799	1799	1799	1799	0
169	20241230	164800	192263138	1799	1799	1799	1799	0
170	20241230	164700	192263138	1799	1799	1799	1799	0
171	20241230	164600	192263138	1799	1799	1799	1799	0
172	20241230	164500	192263138	1799	1799	1799	1799	0
173	20241230	164400	192263138	1799	1799	1799	1799	0
174	20241230	164300	192263138	1799	1799	1799	1799	0
175	20241230	164200	192263138	1799	1799	1799	1799	0
176	20241230	164100	192263138	1799	1799	1799	1799	0
177	20241230	164000	192263138	1799	1799	1799	1799	0
178	20241230	163900	192263138	1799	1799	1799	1799	0
179	20241230	163800	192263138	1799	1799	1799	1799	0
180	20241230	163700	192263138	1799	1799	1799	1799	0
181	20241230	163600	192263138	1799	1799	1799	1799	0
182	20241230	163500	192263138	1799	1799	1799	1799	1940
183	20241230	163400	192263138	1799	1799	1799	1799	0
184	20241230	163300	192263138	1799	1799	1799	1799	0
185	20241230	163200	192263138	1799	1799	1799	1799	0
186	20241230	163100	192263138	1799	1799	1799	1799	0
187	20241230	163000	192263138	1799	1799	1799	1799	0
188	20241230	162900	192263138	1799	1799	1799	1799	0
189	20241230	162800	192263138	1799	1799	1799	1799	0
190	20241230	162700	192263138	1799	1799	1799	1799	0
191	20241230	162600	192263138	1799	1799	1799	1799	0
192	20241230	162500	192263138	1799	1799	1799	1799	0
193	20241230	162400	192263138	1799	1799	1799	1799	0
194	20241230	162300	192263138	1799	1799	1799	1799	0
195	20241230	162200	192263138	1799	1799	1799	1799	0
196	20241230	162100	192263138	1799	1799	1799	1799	0
197	20241230	162000	192263138	1799	1799	1799	1799	0
198	20241230	161900	192263138	1799	1799	1799	1799	0
199	20241230	161800	192263138	1799	1799	1799	1799	0
200	20241230	161700	192263138	1799	1799	1799	1799	0
201	20241230	161600	192263138	1799	1799	1799	1799	0
202	20241230	161500	192263138	1799	1799	1799	1799	0
203	20241230	161400	192263138	1799	1799	1799	1799	0
204	20241230	161300	192263138	1799	1799	1799	1799	0
205	20241230	161200	192263138	1799	1799	1799	1799	0
206	20241230	161100	192263138	1799	1799	1799	1799	0
207	20241230	161000	192263138	1799	1799	1799	1799	0
208	20241230	160900	192263138	1799	1799	1799	1799	0
209	20241230	160800	192263138	1799	1799	1799	1799	0
210	20241230	160700	192263138	1799	1799	1799	1799	0
211	20241230	160600	192263138	1799	1799	1799	1799	0
212	20241230	160500	192263138	1799	1799	1799	1799	1940
213	20241230	160400	192263138	1799	1799	1799	1799	0
214	20241230	160300	192263138	1799	1799	1799	1799	0
215	20241230	160200	192263138	1799	1799	1799	1799	0
216	20241230	160100	192263138	1799	1799	1799	1799	0
217	20241230	160000	192263138	1799	1799	1799	1799	0
218	20241230	155900	192263138	1799	1799	1799	1799	0
219	20241230	155800	192263138	1799	1799	1799	1799	0
220	20241230	155700	192263138	1799	1799	1799	1799	0
221	20241230	155600	192263138	1799	1799	1799	1799	0
222	20241230	155500	192263138	1799	1799	1799	1799	0
223	20241230	155400	192263138	1799	1799	1799	1799	0
224	20241230	155300	192263138	1799	1799	1799	1799	0
225	20241230	155200	192263138	1799	1799	1799	1799	0
226	20241230	155100	192263138	1799	1799	1799	1799	0
227	20241230	155000	192263138	1799	1799	1799	1799	0
228	20241230	154900	192263138	1799	1799	1799	1799	0
229	20241230	154800	192263138	1799	1799	1799	1799	0
230	20241230	154700	192263138	1799	1799	1799	1799	0
231	20241230	154600	192263138	1799	1799	1799	1799	0
232	20241230	154500	192263138	1799	1799	1799	1799	0
233	20241230	154400	192263138	1799	1799	1799	1799	0
234	20241230	154300	192263138	1799	1799	1799	1799	0
235	20241230	154200	192263138	1799	1799	1799	1799	0
236	20241230	154100	192263138	1799	1799	1799	1799	0
237	20241230	154000	192263138	1799	1799	1799	1799	0
238	20241230	153900	192263138	1799	1799	1799	1799	0
239	20241230	153800	192263138	1799	1799	1799	1799	0
240	20241230	153700	192263138	1799	1799	1799	1799	0
241	20241230	153600	192263138	1799	1799	1799	1799	0
242	20241230	153500	192263138	1799	1799	1799	1799	1940
243	20241230	153400	192263138	1799	1799	1799	1799	0
244	20241230	153300	192263138	1799	1799	1799	1799	0
245	20241230	153200	192263138	1799	1799	1799	1799	0
246	20241230	153100	192263138	1799	1799	1799	1799	0
247	20241230	153000	192263138	1799	1799	1799	1799	1940
248	20241230	152900	188773078	1790	1790	1790	1790	0
249	20241230	152800	188773078	1790	1790	1790	1790	0
250	20241230	152700	188773078	1790	1790	1790	1790	0
251	20241230	152600	188773078	1790	1790	1790	1790	0
252	20241230	152500	188773078	1790	1790	1790	1790	0
253	20241230	152400	188773078	1790	1790	1790	1790	0
254	20241230	152300	188773078	1790	1790	1790	1790	0
255	20241230	152200	188773078	1790	1790	1790	1790	0
256	20241230	152100	188773078	1790	1790	1790	1790	0
257	20241230	152000	188773078	1790	1790	1790	1790	0
258	20241230	151900	188773078	1790	1790	1797	1790	805
259	20241230	151800	187332121	1791	1791	1791	1791	0
260	20241230	151700	187332121	1791	1791	1791	1791	200
261	20241230	151600	186973921	1791	1791	1791	1791	101
262	20241230	151500	186793030	1791	1791	1791	1791	0
263	20241230	151400	186793030	1791	1791	1791	1791	0
264	20241230	151300	186793030	1791	1794	1794	1791	1654
265	20241230	151200	183829281	1804	1804	1804	1804	0
266	20241230	151100	183829281	1804	1804	1804	1804	0
267	20241230	151000	183829281	1804	1803	1804	1795	419
268	20241230	150900	183075626	1803	1803	1803	1803	259
269	20241230	150800	182608649	1804	1804	1804	1804	0
270	20241230	150700	182608649	1804	1804	1804	1804	0
271	20241230	150600	182608649	1804	1794	1804	1794	32
272	20241230	150500	182550931	1804	1804	1804	1804	1
273	20241230	150400	182549127	1794	1794	1794	1794	1
274	20241230	150300	182547333	1804	1802	1804	1802	937
275	20241230	150200	180857808	1802	1802	1802	1802	1133
276	20241230	150100	178816142	1792	1802	1802	1791	13
277	20241230	150000	178792737	1803	1791	1803	1791	19
278	20241230	145900	178758696	1791	1791	1791	1791	1
279	20241230	145800	178756905	1790	1790	1790	1790	0
280	20241230	145700	178756905	1790	1803	1803	1790	282
281	20241230	145600	178251806	1802	1802	1802	1802	6
282	20241230	145500	178240994	1792	1792	1792	1792	1
283	20241230	145400	178239202	1803	1803	1803	1803	0
284	20241230	145300	178239202	1803	1803	1803	1803	1
285	20241230	145200	178237399	1792	1803	1803	1792	2
286	20241230	145100	178233804	1792	1793	1793	1792	40
287	20241230	145000	178162120	1792	1792	1792	1792	1
288	20241230	144900	178160328	1795	1796	1805	1795	270
289	20241230	144800	177675418	1806	1806	1806	1806	0
290	20241230	144700	177675418	1806	1806	1806	1806	0
291	20241230	144600	177675418	1806	1806	1806	1806	0
292	20241230	144500	177675418	1806	1806	1806	1806	0
293	20241230	144400	177675418	1806	1806	1806	1806	0
294	20241230	144300	177675418	1806	1806	1806	1806	0
295	20241230	144200	177675418	1806	1806	1806	1806	0
296	20241230	144100	177675418	1806	1804	1806	1804	6
297	20241230	144000	177664586	1795	1795	1795	1795	0
298	20241230	143900	177664586	1795	1795	1795	1795	0
299	20241230	143800	177664586	1795	1795	1795	1795	24
300	20241230	143700	177621506	1795	1795	1795	1795	0
301	20241230	143600	177621506	1795	1795	1795	1795	18
302	20241230	143500	177589196	1806	1806	1806	1806	0
303	20241230	143400	177589196	1806	1806	1806	1806	0
304	20241230	143300	177589196	1806	1806	1806	1806	0
305	20241230	143200	177589196	1806	1806	1806	1806	0
306	20241230	143100	177589196	1806	1806	1806	1806	0
307	20241230	143000	177589196	1806	1806	1806	1806	4
308	20241230	142900	177581972	1806	1806	1806	1806	0
309	20241230	142800	177581972	1806	1806	1806	1806	16
310	20241230	142700	177553076	1806	1806	1806	1806	8
311	20241230	142600	177538628	1806	1806	1806	1806	7
312	20241230	142500	177525986	1806	1806	1806	1806	12
313	20241230	142400	177504314	1807	1803	1807	1803	2965
314	20241230	142300	172152152	1802	1799	1802	1799	1680
315	20241230	142200	169126702	1799	1799	1799	1799	473
316	20241230	142100	168275775	1799	1799	1799	1799	0
317	20241230	142000	168275775	1799	1798	1799	1798	39
318	20241230	141900	168205652	1787	1788	1788	1787	2000
319	20241230	141800	164631472	1796	1796	1796	1796	1
320	20241230	141700	164629676	1800	1800	1800	1800	0
321	20241230	141600	164629676	1800	1800	1800	1800	0
322	20241230	141500	164629676	1800	1800	1800	1800	0
323	20241230	141400	164629676	1800	1800	1800	1800	101
324	20241230	141300	164447876	1800	1800	1800	1800	5
325	20241230	141200	164438876	1790	1791	1791	1790	128
326	20241230	141100	164209745	1800	1799	1800	1799	276
327	20241230	141000	163712947	1800	1800	1800	1800	0
328	20241230	140900	163712947	1800	1800	1800	1800	0
329	20241230	140800	163712947	1800	1800	1800	1800	658
330	20241230	140700	162528547	1800	1800	1800	1800	2394
331	20241230	140600	158219347	1789	1794	1801	1789	1512
332	20241230	140500	155501597	1794	1794	1794	1794	0
333	20241230	140400	155501597	1794	1794	1794	1794	0
334	20241230	140300	155501597	1794	1794	1794	1794	0
335	20241230	140200	155501597	1794	1795	1795	1794	3
336	20241230	140100	155496213	1795	1795	1795	1795	5
337	20241230	140000	155487238	1786	1786	1786	1786	75
338	20241230	135900	155353288	1795	1800	1800	1779	1065
339	20241230	135800	153437136	1800	1800	1800	1800	1036
340	20241230	135700	151572336	1801	1801	1801	1801	0
341	20241230	135600	151572336	1801	1801	1801	1801	0
342	20241230	135500	151572336	1801	1801	1801	1801	0
343	20241230	135400	151572336	1801	1801	1801	1801	0
344	20241230	135300	151572336	1801	1801	1801	1801	80
345	20241230	135200	151428256	1801	1796	1801	1796	751
346	20241230	135100	150076933	1797	1797	1797	1797	3
347	20241230	135000	150071542	1791	1796	1796	1791	22
348	20241230	134900	150032040	1796	1796	1796	1796	0
349	20241230	134800	150032040	1796	1796	1796	1796	0
350	20241230	134700	150032040	1796	1796	1796	1796	0
351	20241230	134600	150032040	1796	1796	1796	1796	0
352	20241230	134500	150032040	1796	1796	1796	1796	0
353	20241230	134400	150032040	1796	1796	1796	1796	0
354	20241230	134300	150032040	1796	1796	1796	1796	0
355	20241230	134200	150032040	1796	1796	1796	1796	0
356	20241230	134100	150032040	1796	1796	1796	1796	0
357	20241230	134000	150032040	1796	1790	1796	1790	506
358	20241230	133900	149126264	1796	1796	1796	1796	10
359	20241230	133800	149108304	1796	1792	1796	1792	264
360	20241230	133700	148634320	1791	1791	1791	1791	0
361	20241230	133600	148634320	1791	1791	1791	1791	0
362	20241230	133500	148634320	1791	1791	1791	1791	281
363	20241230	133400	148131049	1790	1789	1790	1789	1007
364	20241230	133300	146328526	1789	1789	1789	1789	3
365	20241230	133200	146323159	1788	1788	1788	1788	0
366	20241230	133100	146323159	1788	1788	1788	1788	0
367	20241230	133000	146323159	1788	1788	1788	1788	0
368	20241230	132900	146323159	1788	1788	1788	1788	0
369	20241230	132800	146323159	1788	1788	1788	1788	0
370	20241230	132700	146323159	1788	1788	1788	1788	0
371	20241230	132600	146323159	1788	1788	1788	1788	0
372	20241230	132500	146323159	1788	1788	1788	1788	0
373	20241230	132400	146323159	1788	1788	1788	1788	0
374	20241230	132300	146323159	1788	1788	1788	1788	0
375	20241230	132200	146323159	1788	1788	1788	1788	559
376	20241230	132100	145323667	1788	1788	1788	1788	0
377	20241230	132000	145323667	1788	1787	1788	1787	76
378	20241230	131900	145187854	1775	1775	1775	1775	0
379	20241230	131800	145187854	1775	1775	1775	1775	2
380	20241230	131700	145184304	1787	1787	1787	1787	0
381	20241230	131600	145184304	1787	1787	1787	1787	0
382	20241230	131500	145184304	1787	1787	1787	1787	0
383	20241230	131400	145184304	1787	1787	1787	1787	0
384	20241230	131300	145184304	1787	1775	1787	1775	11
385	20241230	131200	145164683	1787	1787	1787	1787	0
386	20241230	131100	145164683	1787	1787	1787	1787	8
387	20241230	131000	145150387	1787	1785	1787	1785	340
388	20241230	130900	144543412	1785	1784	1785	1784	720
389	20241230	130800	143258928	1783	1783	1783	1783	0
390	20241230	130700	143258928	1783	1783	1783	1783	0
391	20241230	130600	143258928	1783	1783	1783	1783	725
392	20241230	130500	141966253	1777	1779	1779	1777	6
393	20241230	130400	141955589	1783	1783	1783	1783	3
394	20241230	130300	141950240	1783	1783	1783	1783	1
395	20241230	130200	141948457	1785	1785	1785	1785	0
396	20241230	130100	141948457	1785	1785	1785	1785	0
397	20241230	130000	141948457	1785	1785	1785	1785	0
398	20241230	125900	141948457	1785	1785	1785	1785	0
399	20241230	125800	141948457	1785	1785	1785	1785	0
400	20241230	125700	141948457	1785	1785	1785	1785	0
401	20241230	125600	141948457	1785	1785	1785	1785	0
402	20241230	125500	141948457	1785	1785	1785	1785	0
403	20241230	125400	141948457	1785	1785	1785	1785	0
404	20241230	125300	141948457	1785	1785	1785	1785	0
405	20241230	125200	141948457	1785	1785	1785	1785	0
406	20241230	125100	141948457	1785	1785	1785	1785	0
407	20241230	125000	141948457	1785	1785	1785	1785	0
408	20241230	124900	141948457	1785	1783	1785	1783	83
409	20241230	124800	141800416	1786	1786	1786	1786	0
410	20241230	124700	141800416	1786	1786	1786	1786	0
411	20241230	124600	141800416	1786	1786	1786	1786	0
412	20241230	124500	141800416	1786	1786	1786	1786	0
413	20241230	124400	141800416	1786	1786	1786	1786	0
414	20241230	124300	141800416	1786	1786	1786	1786	0
415	20241230	124200	141800416	1786	1786	1786	1786	0
416	20241230	124100	141800416	1786	1786	1786	1786	0
417	20241230	124000	141800416	1786	1786	1786	1786	0
418	20241230	123900	141800416	1786	1786	1786	1786	0
419	20241230	123800	141800416	1786	1786	1786	1786	8
420	20241230	123700	141786128	1770	1770	1770	1770	619
421	20241230	123600	140690498	1770	1770	1770	1770	0
422	20241230	123500	140690498	1770	1770	1770	1770	0
423	20241230	123400	140690498	1770	1770	1770	1770	0
424	20241230	123300	140690498	1770	1770	1770	1770	0
425	20241230	123200	140690498	1770	1770	1770	1770	0
426	20241230	123100	140690498	1770	1770	1770	1770	0
427	20241230	123000	140690498	1770	1770	1770	1770	0
428	20241230	122900	140690498	1770	1770	1770	1770	0
429	20241230	122800	140690498	1770	1770	1770	1770	0
430	20241230	122700	140690498	1770	1770	1770	1770	0
431	20241230	122600	140690498	1770	1770	1770	1770	0
432	20241230	122500	140690498	1770	1770	1770	1770	0
433	20241230	122400	140690498	1770	1770	1770	1770	0
434	20241230	122300	140690498	1770	1770	1770	1770	0
435	20241230	122200	140690498	1770	1770	1770	1770	0
436	20241230	122100	140690498	1770	1775	1775	1770	5000
437	20241230	122000	131839603	1774	1775	1775	1774	100
438	20241230	121900	131662163	1789	1789	1789	1789	0
439	20241230	121800	131662163	1789	1789	1789	1789	0
440	20241230	121700	131662163	1789	1789	1789	1789	0
441	20241230	121600	131662163	1789	1789	1789	1789	0
442	20241230	121500	131662163	1789	1789	1789	1789	0
443	20241230	121400	131662163	1789	1789	1789	1789	0
444	20241230	121300	131662163	1789	1789	1789	1789	0
445	20241230	121200	131662163	1789	1789	1789	1789	0
446	20241230	121100	131662163	1789	1789	1789	1789	0
447	20241230	121000	131662163	1789	1789	1789	1789	0
448	20241230	120900	131662163	1789	1789	1789	1789	0
449	20241230	120800	131662163	1789	1789	1789	1789	84
450	20241230	120700	131511887	1777	1777	1777	1777	0
451	20241230	120600	131511887	1777	1777	1777	1777	0
452	20241230	120500	131511887	1777	1777	1777	1777	0
453	20241230	120400	131511887	1777	1777	1777	1777	0
454	20241230	120300	131511887	1777	1777	1777	1777	0
455	20241230	120200	131511887	1777	1777	1777	1777	0
456	20241230	120100	131511887	1777	1777	1777	1777	0
457	20241230	120000	131511887	1777	1777	1777	1777	0
458	20241230	115900	131511887	1777	1777	1777	1777	0
459	20241230	115800	131511887	1777	1790	1790	1777	7012
460	20241230	115700	119030586	1804	1804	1804	1804	0
461	20241230	115600	119030586	1804	1804	1804	1804	0
462	20241230	115500	119030586	1804	1804	1804	1804	0
463	20241230	115400	119030586	1804	1804	1804	1804	0
464	20241230	115300	119030586	1804	1804	1804	1804	0
465	20241230	115200	119030586	1804	1804	1804	1804	0
466	20241230	115100	119030586	1804	1804	1804	1804	0
467	20241230	115000	119030586	1804	1804	1804	1804	0
468	20241230	114900	119030586	1804	1804	1804	1804	0
469	20241230	114800	119030586	1804	1804	1804	1804	0
470	20241230	114700	119030586	1804	1804	1804	1804	0
471	20241230	114600	119030586	1804	1804	1804	1804	0
472	20241230	114500	119030586	1804	1804	1804	1804	1
473	20241230	114400	119028782	1787	1787	1787	1787	0
474	20241230	114300	119028782	1787	1787	1787	1787	0
475	20241230	114200	119028782	1787	1787	1787	1787	20
476	20241230	114100	118993042	1787	1785	1787	1785	29
477	20241230	114000	118941249	1782	1800	1800	1782	16000
478	20241230	113900	90425884	1807	1807	1807	1807	0
479	20241230	113800	90425884	1807	1807	1807	1807	0
480	20241230	113700	90425884	1807	1807	1807	1807	0
481	20241230	113600	90425884	1807	1807	1807	1807	1
482	20241230	113500	90424077	1801	1801	1801	1801	0
483	20241230	113400	90424077	1801	1801	1801	1801	0
484	20241230	113300	90424077	1801	1801	1801	1801	1
485	20241230	113200	90422276	1808	1808	1808	1808	0
486	20241230	113100	90422276	1808	1808	1808	1808	0
487	20241230	113000	90422276	1808	1808	1808	1808	0
488	20241230	112900	90422276	1808	1808	1808	1808	0
489	20241230	112800	90422276	1808	1808	1808	1808	0
490	20241230	112700	90422276	1808	1808	1808	1808	1
491	20241230	112600	90420468	1805	1808	1809	1805	520
492	20241230	112500	89479816	1808	1807	1808	1807	223
493	20241230	112400	89076751	1805	1800	1805	1800	2457
494	20241230	112300	84651866	1805	1805	1805	1805	0
495	20241230	112200	84651866	1805	1803	1805	1803	105
496	20241230	112100	84462353	1803	1803	1803	1803	10
497	20241230	112000	84444323	1803	1803	1803	1803	0
498	20241230	111900	84444323	1803	1803	1803	1803	0
499	20241230	111800	84444323	1803	1805	1807	1803	3430
500	20241230	111700	78254105	1806	1803	1806	1803	1454
501	20241230	111600	75631441	1803	1803	1803	1803	1
502	20241230	111500	75629638	1787	1787	1787	1787	206
503	20241230	111400	75261516	1799	1799	1799	1799	6
504	20241230	111300	75250722	1787	1787	1787	1787	0
505	20241230	111200	75250722	1787	1787	1787	1787	125
506	20241230	111100	75027347	1787	1799	1799	1787	5
507	20241230	111000	75018364	1799	1799	1799	1799	84
508	20241230	110900	74867248	1803	1803	1803	1803	0
509	20241230	110800	74867248	1803	1803	1803	1803	0
510	20241230	110700	74867248	1803	1803	1803	1803	727
511	20241230	110600	73556467	1803	1803	1803	1803	0
512	20241230	110500	73556467	1803	1788	1803	1775	4049
513	20241230	110400	66289258	1788	1788	1788	1788	0
514	20241230	110300	66289258	1788	1784	1788	1784	52
515	20241230	110200	66196369	1783	1783	1783	1783	3
516	20241230	110100	66191020	1783	1783	1783	1783	0
517	20241230	110000	66191020	1783	1783	1783	1783	0
518	20241230	105900	66191020	1783	1783	1783	1783	0
519	20241230	105800	66191020	1783	1783	1783	1783	2
520	20241230	105700	66187454	1782	1781	1782	1781	96
521	20241230	105600	66016477	1781	1773	1781	1773	475
522	20241230	105500	65170766	1772	1772	1772	1772	0
523	20241230	105400	65170766	1772	1771	1772	1771	2
524	20241230	105300	65167223	1785	1785	1785	1785	0
525	20241230	105200	65167223	1785	1785	1785	1785	0
526	20241230	105100	65167223	1785	1785	1785	1785	0
527	20241230	105000	65167223	1785	1785	1785	1785	1
528	20241230	104900	65165438	1770	1770	1770	1770	1085
529	20241230	104800	63244988	1780	1780	1780	1780	0
530	20241230	104700	63244988	1780	1777	1780	1770	3146
531	20241230	104600	57673288	1788	1788	1788	1788	0
532	20241230	104500	57673288	1788	1788	1788	1788	0
533	20241230	104400	57673288	1788	1788	1788	1788	20
534	20241230	104300	57637528	1792	1792	1792	1792	0
535	20241230	104200	57637528	1792	1792	1792	1792	0
536	20241230	104100	57637528	1792	1792	1792	1792	0
537	20241230	104000	57637528	1792	1792	1792	1771	311
538	20241230	103900	57080783	1794	1794	1794	1770	1752
539	20241230	103800	53969356	1794	1794	1794	1794	0
540	20241230	103700	53969356	1794	1794	1794	1794	0
541	20241230	103600	53969356	1794	1794	1794	1794	0
542	20241230	103500	53969356	1794	1794	1794	1794	5
543	20241230	103400	53960386	1779	1790	1795	1779	1618
544	20241230	103300	51065976	1790	1790	1790	1790	0
545	20241230	103200	51065976	1790	1790	1790	1790	0
546	20241230	103100	51065976	1790	1780	1790	1780	4412
547	20241230	103000	43171139	1780	1788	1789	1780	385
548	20241230	102900	42485733	1788	1781	1788	1781	200
549	20241230	102800	42128647	1780	1780	1780	1780	167
550	20241230	102700	41831387	1779	1779	1779	1779	0
551	20241230	102600	41831387	1779	1779	1779	1779	0
552	20241230	102500	41831387	1779	1779	1779	1779	0
553	20241230	102400	41831387	1779	1779	1779	1779	0
554	20241230	102300	41831387	1779	1779	1779	1779	540
555	20241230	102200	40870727	1779	1779	1779	1779	1
556	20241230	102100	40868948	1766	1766	1766	1766	0
557	20241230	102000	40868948	1766	1765	1766	1765	769
558	20241230	101900	39510994	1766	1766	1766	1766	8
559	20241230	101800	39496866	1751	1751	1751	1751	27
560	20241230	101700	39449589	1766	1766	1766	1766	48
561	20241230	101600	39364821	1766	1766	1766	1766	0
562	20241230	101500	39364821	1766	1766	1766	1766	10
563	20241230	101400	39347161	1766	1766	1766	1766	8
564	20241230	101300	39333033	1766	1766	1766	1766	0
565	20241230	101200	39333033	1766	1766	1766	1766	0
566	20241230	101100	39333033	1766	1766	1766	1766	0
567	20241230	101000	39333033	1766	1766	1766	1766	6
568	20241230	100900	39322437	1761	1761	1761	1761	500
569	20241230	100800	38441937	1761	1761	1761	1761	0
570	20241230	100700	38441937	1761	1767	1767	1755	7304
571	20241230	100600	25595469	1767	1768	1768	1767	3300
572	20241230	100500	19764038	1789	1789	1789	1789	0
573	20241230	100400	19764038	1789	1789	1789	1789	0
574	20241230	100300	19764038	1789	1789	1789	1789	0
575	20241230	100200	19764038	1789	1788	1789	1788	280
576	20241230	100100	19263218	1780	1780	1781	1780	1501
577	20241230	100000	16591437	1770	1770	1770	1770	0
578	20241230	095900	16591437	1770	1770	1770	1770	0
579	20241230	095800	16591437	1770	1770	1770	1770	0
580	20241230	095700	16591437	1770	1775	1775	1770	14
581	20241230	095600	16566637	1790	1790	1790	1790	0
582	20241230	095500	16566637	1790	1790	1790	1790	0
583	20241230	095400	16566637	1790	1780	1790	1780	58
584	20241230	095300	16463107	1790	1775	1790	1775	352
585	20241230	095200	15835452	1750	1750	1750	1750	280
586	20241230	095100	15345452	1774	1773	1774	1773	3
587	20241230	095000	15340131	1772	1764	1772	1764	20
588	20241230	094900	15304836	1764	1764	1764	1764	50
589	20241230	094800	15216636	1764	1764	1764	1764	10
590	20241230	094700	15198996	1764	1764	1764	1764	0
591	20241230	094600	15198996	1764	1764	1764	1764	11
592	20241230	094500	15179592	1764	1764	1764	1764	0
593	20241230	094400	15179592	1764	1764	1764	1764	0
594	20241230	094300	15179592	1764	1764	1764	1764	84
595	20241230	094200	15031416	1764	1780	1789	1764	4548
596	20241230	094100	6965881	1789	1789	1789	1789	0
597	20241230	094000	6965881	1789	1789	1789	1789	0
598	20241230	093900	6965881	1789	1789	1789	1789	50
599	20241230	093800	6876431	1764	1751	1764	1751	300
600	20241230	093700	6350135	1740	1739	1740	1739	212
601	20241230	093600	5981294	1739	1739	1739	1739	0
602	20241230	093500	5981294	1739	1739	1739	1739	0
603	20241230	093400	5981294	1739	1739	1739	1739	0
604	20241230	093300	5981294	1739	1739	1739	1739	0
605	20241230	093200	5981294	1739	1739	1739	1739	70
606	20241230	093100	5859564	1739	1739	1739	1739	10
607	20241230	093000	5842174	1740	1740	1740	1740	50
608	20241230	092900	5755174	1740	1740	1740	1740	88
609	20241230	092800	5602054	1740	1745	1745	1740	1355
610	20241230	092700	3240639	1745	1745	1745	1745	10
611	20241230	092600	3223189	1745	1745	1745	1745	0
612	20241230	092500	3223189	1745	1745	1745	1745	307
613	20241230	092400	2687474	1754	1754	1754	1754	0
614	20241230	092300	2687474	1754	1754	1754	1754	0
615	20241230	092200	2687474	1754	1754	1754	1754	0
616	20241230	092100	2687474	1754	1754	1754	1754	0
617	20241230	092000	2687474	1754	1754	1754	1754	73
618	20241230	091900	2559432	1753	1753	1753	1753	50
619	20241230	091800	2471782	1753	1753	1753	1753	1
620	20241230	091700	2470029	1754	1754	1754	1754	0
621	20241230	091600	2470029	1754	1730	1754	1730	3
622	20241230	091500	2464791	1730	1730	1730	1730	0
623	20241230	091400	2464791	1730	1730	1730	1730	0
624	20241230	091300	2464791	1730	1730	1730	1730	0
625	20241230	091200	2464791	1730	1754	1754	1730	67
626	20241230	091100	2348624	1754	1735	1754	1729	70
627	20241230	091000	2227533	1742	1742	1742	1742	0
628	20241230	090900	2227533	1742	1742	1742	1742	501
629	20241230	090800	1354791	1743	1743	1743	1743	0
630	20241230	090700	1354791	1743	1743	1743	1743	19
631	20241230	090600	1321674	1742	1742	1742	1742	0
632	20241230	090500	1321674	1742	1743	1743	1742	13
633	20241230	090400	1299024	1726	1736	1743	1726	57
634	20241230	090300	1200105	1736	1736	1736	1736	30
635	20241230	090200	1148025	1736	1727	1736	1725	39
636	20241230	090100	1080626	1736	1736	1736	1736	1
637	20241230	090000	1078890	1729	1729	1729	1727	624