KissMeData/104480/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201300	15063042448	1853	1853	1853	1853	167903
3	20241224	201200	15063042448	1853	1853	1853	1853	0
4	20241224	201100	15063042448	1853	1853	1853	1853	0
5	20241224	201000	15063042448	1853	1853	1853	1853	0
6	20241224	200900	15063042448	1853	1853	1853	1853	0
7	20241224	200800	15063042448	1853	1853	1853	1853	0
8	20241224	200700	15063042448	1853	1853	1853	1853	0
9	20241224	200600	15063042448	1853	1853	1853	1853	0
10	20241224	200500	15063042448	1853	1853	1853	1853	0
11	20241224	200400	15063042448	1853	1853	1853	1853	0
12	20241224	200300	15063042448	1853	1853	1853	1853	0
13	20241224	200200	15063042448	1853	1853	1853	1853	0
14	20241224	200100	15063042448	1853	1853	1853	1853	0
15	20241224	200000	15063042448	1853	1853	1853	1853	0
16	20241224	195900	15063042448	1853	1853	1853	1853	0
17	20241224	195800	15063042448	1853	1853	1853	1853	0
18	20241224	195700	15063042448	1853	1853	1853	1853	0
19	20241224	195600	15063042448	1853	1853	1853	1853	0
20	20241224	195500	15063042448	1853	1853	1853	1853	0
21	20241224	195400	15063042448	1853	1853	1853	1853	0
22	20241224	195300	15063042448	1853	1853	1853	1853	0
23	20241224	195200	15063042448	1853	1853	1853	1853	0
24	20241224	195100	15063042448	1853	1853	1853	1853	0
25	20241224	195000	15063042448	1853	1853	1853	1853	0
26	20241224	194900	15063042448	1853	1853	1853	1853	0
27	20241224	194800	15063042448	1853	1853	1853	1853	0
28	20241224	194700	15063042448	1853	1853	1853	1853	0
29	20241224	194600	15063042448	1853	1853	1853	1853	0
30	20241224	194500	15063042448	1853	1853	1853	1853	0
31	20241224	194400	15063042448	1853	1853	1853	1853	0
32	20241224	194300	15063042448	1853	1853	1853	1853	167903
33	20241224	194200	15063042448	1853	1853	1853	1853	0
34	20241224	194100	15063042448	1853	1853	1853	1853	0
35	20241224	194000	15063042448	1853	1853	1853	1853	0
36	20241224	193900	15063042448	1853	1853	1853	1853	0
37	20241224	193800	15063042448	1853	1853	1853	1853	0
38	20241224	193700	15063042448	1853	1853	1853	1853	0
39	20241224	193600	15063042448	1853	1853	1853	1853	0
40	20241224	193500	15063042448	1853	1853	1853	1853	0
41	20241224	193400	15063042448	1853	1853	1853	1853	0
42	20241224	193300	15063042448	1853	1853	1853	1853	0
43	20241224	193200	15063042448	1853	1853	1853	1853	0
44	20241224	193100	15063042448	1853	1853	1853	1853	0
45	20241224	193000	15063042448	1853	1853	1853	1853	0
46	20241224	192900	15063042448	1853	1853	1853	1853	0
47	20241224	192800	15063042448	1853	1853	1853	1853	0
48	20241224	192700	15063042448	1853	1853	1853	1853	0
49	20241224	192600	15063042448	1853	1853	1853	1853	0
50	20241224	192500	15063042448	1853	1853	1853	1853	0
51	20241224	192400	15063042448	1853	1853	1853	1853	0
52	20241224	192300	15063042448	1853	1853	1853	1853	0
53	20241224	192200	15063042448	1853	1853	1853	1853	0
54	20241224	192100	15063042448	1853	1853	1853	1853	0
55	20241224	192000	15063042448	1853	1853	1853	1853	0
56	20241224	191900	15063042448	1853	1853	1853	1853	0
57	20241224	191800	15063042448	1853	1853	1853	1853	0
58	20241224	191700	15063042448	1853	1853	1853	1853	0
59	20241224	191600	15063042448	1853	1853	1853	1853	0
60	20241224	191500	15063042448	1853	1853	1853	1853	0
61	20241224	191400	15063042448	1853	1853	1853	1853	0
62	20241224	191300	15063042448	1853	1853	1853	1853	167903
63	20241224	191200	15063042448	1853	1853	1853	1853	0
64	20241224	191100	15063042448	1853	1853	1853	1853	0
65	20241224	191000	15063042448	1853	1853	1853	1853	0
66	20241224	190900	15063042448	1853	1853	1853	1853	0
67	20241224	190800	15063042448	1853	1853	1853	1853	0
68	20241224	190700	15063042448	1853	1853	1853	1853	0
69	20241224	190600	15063042448	1853	1853	1853	1853	0
70	20241224	190500	15063042448	1853	1853	1853	1853	0
71	20241224	190400	15063042448	1853	1853	1853	1853	0
72	20241224	190300	15063042448	1853	1853	1853	1853	0
73	20241224	190200	15063042448	1853	1853	1853	1853	0
74	20241224	190100	15063042448	1853	1853	1853	1853	0
75	20241224	190000	15063042448	1853	1853	1853	1853	0
76	20241224	185900	15063042448	1853	1853	1853	1853	0
77	20241224	185800	15063042448	1853	1853	1853	1853	0
78	20241224	185700	15063042448	1853	1853	1853	1853	0
79	20241224	185600	15063042448	1853	1853	1853	1853	0
80	20241224	185500	15063042448	1853	1853	1853	1853	0
81	20241224	185400	15063042448	1853	1853	1853	1853	0
82	20241224	185300	15063042448	1853	1853	1853	1853	0
83	20241224	185200	15063042448	1853	1853	1853	1853	0
84	20241224	185100	15063042448	1853	1853	1853	1853	0
85	20241224	185000	15063042448	1853	1853	1853	1853	0
86	20241224	184900	15063042448	1853	1853	1853	1853	0
87	20241224	184800	15063042448	1853	1853	1853	1853	0
88	20241224	184700	15063042448	1853	1853	1853	1853	0
89	20241224	184600	15063042448	1853	1853	1853	1853	0
90	20241224	184500	15063042448	1853	1853	1853	1853	0
91	20241224	184400	15063042448	1853	1853	1853	1853	0
92	20241224	184300	15063042448	1853	1853	1853	1853	167903
93	20241224	184200	15063042448	1853	1853	1853	1853	0
94	20241224	184100	15063042448	1853	1853	1853	1853	0
95	20241224	184000	15063042448	1853	1853	1853	1853	0
96	20241224	183900	15063042448	1853	1853	1853	1853	0
97	20241224	183800	15063042448	1853	1853	1853	1853	0
98	20241224	183700	15063042448	1853	1853	1853	1853	0
99	20241224	183600	15063042448	1853	1853	1853	1853	0
100	20241224	183500	15063042448	1853	1853	1853	1853	0
101	20241224	183400	15063042448	1853	1853	1853	1853	0
102	20241224	183300	15063042448	1853	1853	1853	1853	0
103	20241224	183200	15063042448	1853	1853	1853	1853	0
104	20241224	183100	15063042448	1853	1853	1853	1853	0
105	20241224	183000	15063042448	1853	1853	1853	1853	0
106	20241224	182900	15063042448	1853	1853	1853	1853	0
107	20241224	182800	15063042448	1853	1853	1853	1853	0
108	20241224	182700	15063042448	1853	1853	1853	1853	0
109	20241224	182600	15063042448	1853	1853	1853	1853	0
110	20241224	182500	15063042448	1853	1853	1853	1853	0
111	20241224	182400	15063042448	1853	1853	1853	1853	0
112	20241224	182300	15063042448	1853	1853	1853	1853	0
113	20241224	182200	15063042448	1853	1853	1853	1853	0
114	20241224	182100	15063042448	1853	1853	1853	1853	0
115	20241224	182000	15063042448	1853	1853	1853	1853	0
116	20241224	181900	15063042448	1853	1853	1853	1853	0
117	20241224	181800	15063042448	1853	1853	1853	1853	0
118	20241224	181700	15063042448	1853	1853	1853	1853	0
119	20241224	181600	15063042448	1853	1853	1853	1853	0
120	20241224	181500	15063042448	1853	1853	1853	1853	0
121	20241224	181400	15063042448	1853	1853	1853	1853	0
122	20241224	181300	15063042448	1853	1853	1853	1853	167903
123	20241224	181200	15063042448	1853	1853	1853	1853	0
124	20241224	181100	15063042448	1853	1853	1853	1853	0
125	20241224	181000	15063042448	1853	1853	1853	1853	0
126	20241224	180900	15063042448	1853	1853	1853	1853	0
127	20241224	180800	15063042448	1853	1853	1853	1853	0
128	20241224	180700	15063042448	1853	1853	1853	1853	0
129	20241224	180600	15063042448	1853	1853	1853	1853	0
130	20241224	180500	15063042448	1853	1853	1853	1853	0
131	20241224	180400	15063042448	1853	1853	1853	1853	0
132	20241224	180300	15063042448	1853	1853	1853	1853	0
133	20241224	180200	15063042448	1853	1853	1853	1853	0
134	20241224	180100	15063042448	1853	1853	1853	1853	0
135	20241224	180000	15063042448	1853	1853	1853	1853	0
136	20241224	175900	15063042448	1853	1853	1853	1853	0
137	20241224	175800	15063042448	1853	1853	1853	1853	0
138	20241224	175700	15063042448	1853	1853	1853	1853	0
139	20241224	175600	15063042448	1853	1853	1853	1853	0
140	20241224	175500	15063042448	1853	1853	1853	1853	0
141	20241224	175400	15063042448	1853	1853	1853	1853	0
142	20241224	175300	15063042448	1853	1853	1853	1853	0
143	20241224	175200	15063042448	1853	1853	1853	1853	0
144	20241224	175100	15063042448	1853	1853	1853	1853	0
145	20241224	175000	15063042448	1853	1853	1853	1853	0
146	20241224	174900	15063042448	1853	1853	1853	1853	0
147	20241224	174800	15063042448	1853	1853	1853	1853	0
148	20241224	174700	15063042448	1853	1853	1853	1853	0
149	20241224	174600	15063042448	1853	1853	1853	1853	0
150	20241224	174500	15063042448	1853	1853	1853	1853	0
151	20241224	174400	15063042448	1853	1853	1853	1853	0
152	20241224	174300	15063042448	1853	1853	1853	1853	167903
153	20241224	174200	15063042448	1853	1853	1853	1853	0
154	20241224	174100	15063042448	1853	1853	1853	1853	0
155	20241224	174000	15063042448	1853	1853	1853	1853	0
156	20241224	173900	15063042448	1853	1853	1853	1853	0
157	20241224	173800	15063042448	1853	1853	1853	1853	0
158	20241224	173700	15063042448	1853	1853	1853	1853	0
159	20241224	173600	15063042448	1853	1853	1853	1853	0
160	20241224	173500	15063042448	1853	1853	1853	1853	0
161	20241224	173400	15063042448	1853	1853	1853	1853	0
162	20241224	173300	15063042448	1853	1853	1853	1853	0
163	20241224	173200	15063042448	1853	1853	1853	1853	0
164	20241224	173100	15063042448	1853	1853	1853	1853	0
165	20241224	173000	15063042448	1853	1853	1853	1853	0
166	20241224	172900	15063042448	1853	1853	1853	1853	0
167	20241224	172800	15063042448	1853	1853	1853	1853	0
168	20241224	172700	15063042448	1853	1853	1853	1853	0
169	20241224	172600	15063042448	1853	1853	1853	1853	0
170	20241224	172500	15063042448	1853	1853	1853	1853	0
171	20241224	172400	15063042448	1853	1853	1853	1853	0
172	20241224	172300	15063042448	1853	1853	1853	1853	0
173	20241224	172200	15063042448	1853	1853	1853	1853	0
174	20241224	172100	15063042448	1853	1853	1853	1853	0
175	20241224	172000	15063042448	1853	1853	1853	1853	0
176	20241224	171900	15063042448	1853	1853	1853	1853	0
177	20241224	171800	15063042448	1853	1853	1853	1853	0
178	20241224	171700	15063042448	1853	1853	1853	1853	0
179	20241224	171600	15063042448	1853	1853	1853	1853	0
180	20241224	171500	15063042448	1853	1853	1853	1853	0
181	20241224	171400	15063042448	1853	1853	1853	1853	0
182	20241224	171300	15063042448	1853	1853	1853	1853	167903
183	20241224	171200	15063042448	1853	1853	1853	1853	0
184	20241224	171100	15063042448	1853	1853	1853	1853	0
185	20241224	171000	15063042448	1853	1853	1853	1853	0
186	20241224	170900	15063042448	1853	1853	1853	1853	0
187	20241224	170800	15063042448	1853	1853	1853	1853	0
188	20241224	170700	15063042448	1853	1853	1853	1853	0
189	20241224	170600	15063042448	1853	1853	1853	1853	0
190	20241224	170500	15063042448	1853	1853	1853	1853	0
191	20241224	170400	15063042448	1853	1853	1853	1853	0
192	20241224	170300	15063042448	1853	1853	1853	1853	0
193	20241224	170200	15063042448	1853	1853	1853	1853	0
194	20241224	170100	15063042448	1853	1853	1853	1853	0
195	20241224	170000	15063042448	1853	1853	1853	1853	0
196	20241224	165900	15063042448	1853	1853	1853	1853	0
197	20241224	165800	15063042448	1853	1853	1853	1853	0
198	20241224	165700	15063042448	1853	1853	1853	1853	0
199	20241224	165600	15063042448	1853	1853	1853	1853	0
200	20241224	165500	15063042448	1853	1853	1853	1853	0
201	20241224	165400	15063042448	1853	1853	1853	1853	0
202	20241224	165300	15063042448	1853	1853	1853	1853	0
203	20241224	165200	15063042448	1853	1853	1853	1853	0
204	20241224	165100	15063042448	1853	1853	1853	1853	0
205	20241224	165000	15063042448	1853	1853	1853	1853	0
206	20241224	164900	15063042448	1853	1853	1853	1853	0
207	20241224	164800	15063042448	1853	1853	1853	1853	0
208	20241224	164700	15063042448	1853	1853	1853	1853	0
209	20241224	164600	15063042448	1853	1853	1853	1853	0
210	20241224	164500	15063042448	1853	1853	1853	1853	0
211	20241224	164400	15063042448	1853	1853	1853	1853	0
212	20241224	164300	15063042448	1853	1853	1853	1853	167903
213	20241224	164200	15063042448	1853	1853	1853	1853	0
214	20241224	164100	15063042448	1853	1853	1853	1853	0
215	20241224	164000	15063042448	1853	1853	1853	1853	0
216	20241224	163900	15063042448	1853	1853	1853	1853	0
217	20241224	163800	15063042448	1853	1853	1853	1853	0
218	20241224	163700	15063042448	1853	1853	1853	1853	0
219	20241224	163600	15063042448	1853	1853	1853	1853	0
220	20241224	163500	15063042448	1853	1853	1853	1853	0
221	20241224	163400	15063042448	1853	1853	1853	1853	0
222	20241224	163300	15063042448	1853	1853	1853	1853	0
223	20241224	163200	15063042448	1853	1853	1853	1853	0
224	20241224	163100	15063042448	1853	1853	1853	1853	0
225	20241224	163000	15063042448	1853	1853	1853	1853	0
226	20241224	162900	15063042448	1853	1853	1853	1853	0
227	20241224	162800	15063042448	1853	1853	1853	1853	0
228	20241224	162700	15063042448	1853	1853	1853	1853	0
229	20241224	162600	15063042448	1853	1853	1853	1853	0
230	20241224	162500	15063042448	1853	1853	1853	1853	0
231	20241224	162400	15063042448	1853	1853	1853	1853	0
232	20241224	162300	15063042448	1853	1853	1853	1853	0
233	20241224	162200	15063042448	1853	1853	1853	1853	0
234	20241224	162100	15063042448	1853	1853	1853	1853	0
235	20241224	162000	15063042448	1853	1853	1853	1853	0
236	20241224	161900	15063042448	1853	1853	1853	1853	0
237	20241224	161800	15063042448	1853	1853	1853	1853	0
238	20241224	161700	15063042448	1853	1853	1853	1853	0
239	20241224	161600	15063042448	1853	1853	1853	1853	0
240	20241224	161500	15063042448	1853	1853	1853	1853	0
241	20241224	161400	15063042448	1853	1853	1853	1853	0
242	20241224	161300	15063042448	1853	1853	1853	1853	167903
243	20241224	161200	15063042448	1853	1853	1853	1853	0
244	20241224	161100	15063042448	1853	1853	1853	1853	0
245	20241224	161000	15063042448	1853	1853	1853	1853	0
246	20241224	160900	15063042448	1853	1853	1853	1853	0
247	20241224	160800	15063042448	1853	1853	1853	1853	0
248	20241224	160700	15063042448	1853	1853	1853	1853	0
249	20241224	160600	15063042448	1853	1853	1853	1853	0
250	20241224	160500	15063042448	1853	1853	1853	1853	0
251	20241224	160400	15063042448	1853	1853	1853	1853	0
252	20241224	160300	15063042448	1853	1853	1853	1853	0
253	20241224	160200	15063042448	1853	1853	1853	1853	0
254	20241224	160100	15063042448	1853	1853	1853	1853	0
255	20241224	160000	15063042448	1853	1853	1853	1853	0
256	20241224	155900	15063042448	1853	1853	1853	1853	0
257	20241224	155800	15063042448	1853	1853	1853	1853	0
258	20241224	155700	15063042448	1853	1853	1853	1853	0
259	20241224	155600	15063042448	1853	1853	1853	1853	0
260	20241224	155500	15063042448	1853	1853	1853	1853	0
261	20241224	155400	15063042448	1853	1853	1853	1853	0
262	20241224	155300	15063042448	1853	1853	1853	1853	0
263	20241224	155200	15063042448	1853	1853	1853	1853	0
264	20241224	155100	15063042448	1853	1853	1853	1853	0
265	20241224	155000	15063042448	1853	1853	1853	1853	0
266	20241224	154900	15063042448	1853	1853	1853	1853	0
267	20241224	154800	15063042448	1853	1853	1853	1853	0
268	20241224	154700	15063042448	1853	1853	1853	1853	0
269	20241224	154600	15063042448	1853	1853	1853	1853	0
270	20241224	154500	15063042448	1853	1853	1853	1853	0
271	20241224	154400	15063042448	1853	1853	1853	1853	0
272	20241224	154300	15063042448	1853	1853	1853	1853	167903
273	20241224	154200	15063042448	1853	1853	1853	1853	0
274	20241224	154100	15063042448	1853	1853	1853	1853	0
275	20241224	154000	15063042448	1853	1853	1853	1853	0
276	20241224	153900	15063042448	1853	1853	1853	1853	0
277	20241224	153800	15063042448	1853	1853	1853	1853	0
278	20241224	153700	15063042448	1853	1853	1853	1853	0
279	20241224	153600	15063042448	1853	1853	1853	1853	0
280	20241224	153500	15063042448	1853	1853	1853	1853	0
281	20241224	153400	15063042448	1853	1853	1853	1853	0
282	20241224	153300	15063042448	1853	1853	1853	1853	0
283	20241224	153200	15063042448	1853	1853	1853	1853	0
284	20241224	153100	15063042448	1853	1853	1853	1853	0
285	20241224	153000	15063042448	1853	1853	1853	1853	167903
286	20241224	152900	14751918189	1862	1862	1862	1862	0
287	20241224	152800	14751918189	1862	1862	1862	1862	0
288	20241224	152700	14751918189	1862	1862	1862	1862	0
289	20241224	152600	14751918189	1862	1862	1862	1862	0
290	20241224	152500	14751918189	1862	1862	1862	1862	0
291	20241224	152400	14751918189	1862	1862	1862	1862	0
292	20241224	152300	14751918189	1862	1862	1862	1862	0
293	20241224	152200	14751918189	1862	1862	1862	1862	0
294	20241224	152100	14751918189	1862	1862	1862	1862	0
295	20241224	152000	14751918189	1862	1862	1862	1862	0
296	20241224	151900	14751918189	1862	1856	1863	1855	36922
297	20241224	151800	14683286328	1856	1854	1859	1853	10395
298	20241224	151700	14664006587	1855	1856	1857	1850	39304
299	20241224	151600	14591172043	1856	1857	1859	1856	12032
300	20241224	151500	14568833244	1860	1859	1860	1856	15446
301	20241224	151400	14540148627	1858	1861	1861	1858	11323
302	20241224	151300	14519099371	1861	1860	1861	1859	10452
303	20241224	151200	14499656787	1860	1864	1864	1859	31113
304	20241224	151100	14441728524	1864	1865	1867	1864	35646
305	20241224	151000	14375207299	1866	1861	1866	1860	27712
306	20241224	150900	14323575132	1861	1861	1861	1860	10505
307	20241224	150800	14304026965	1862	1858	1862	1856	13473
308	20241224	150700	14278971678	1858	1855	1858	1855	10201
309	20241224	150600	14260028525	1855	1856	1857	1855	11932
310	20241224	150500	14237887489	1856	1858	1858	1856	7571
311	20241224	150400	14223829030	1857	1859	1859	1854	19404
312	20241224	150300	14187808955	1858	1857	1859	1856	8356
313	20241224	150200	14172287321	1857	1856	1860	1855	19221
314	20241224	150100	14136577361	1856	1860	1860	1855	29709
315	20241224	150000	14081411853	1859	1860	1861	1859	2700
316	20241224	145900	14076389888	1860	1861	1862	1860	15189
317	20241224	145800	14048124573	1861	1858	1862	1858	6942
318	20241224	145700	14035207153	1858	1861	1862	1858	13714
319	20241224	145600	14009704774	1862	1861	1863	1861	10093
320	20241224	145500	13990909872	1862	1858	1866	1857	23237
321	20241224	145400	13947630125	1859	1857	1859	1857	2167
322	20241224	145300	13943604289	1857	1863	1863	1856	16652
323	20241224	145200	13912654537	1862	1856	1863	1856	16710
324	20241224	145100	13881572686	1856	1858	1858	1853	5166
325	20241224	145000	13871988368	1858	1853	1860	1852	10376
326	20241224	144900	13852727267	1852	1855	1856	1852	15238
327	20241224	144800	13824498107	1854	1856	1859	1852	6688
328	20241224	144700	13812084527	1856	1860	1860	1853	22929
329	20241224	144600	13769508132	1859	1854	1862	1850	58334
330	20241224	144500	13661068226	1855	1847	1856	1847	67473
331	20241224	144400	13536172946	1847	1839	1847	1839	3997
332	20241224	144300	13528810077	1839	1841	1841	1839	14158
333	20241224	144200	13502766756	1841	1841	1842	1840	1169
334	20241224	144100	13500614749	1840	1841	1842	1840	7855
335	20241224	144000	13486155624	1841	1840	1841	1840	3413
336	20241224	143900	13479874461	1840	1840	1841	1840	9189
337	20241224	143800	13462966174	1840	1841	1842	1840	16330
338	20241224	143700	13432917823	1840	1843	1843	1840	8856
339	20241224	143600	13416617624	1843	1843	1843	1843	887
340	20241224	143500	13414982883	1843	1843	1843	1841	2041
341	20241224	143400	13411223933	1843	1840	1843	1840	4335
342	20241224	143300	13403242389	1840	1843	1844	1840	30092
343	20241224	143200	13347825016	1843	1846	1846	1843	9657
344	20241224	143100	13330020070	1845	1846	1848	1845	744
345	20241224	143000	13328646184	1844	1843	1844	1843	5365
346	20241224	142900	13318753732	1842	1846	1846	1840	39730
347	20241224	142800	13245571261	1849	1849	1849	1845	2709
348	20241224	142700	13240571637	1846	1848	1848	1846	10296
349	20241224	142600	13221558918	1848	1848	1850	1848	3013
350	20241224	142500	13215990771	1848	1847	1848	1846	5331
351	20241224	142400	13206144601	1846	1846	1847	1846	1895
352	20241224	142300	13202645816	1846	1846	1846	1846	1272
353	20241224	142200	13200297704	1846	1846	1846	1846	1219
354	20241224	142100	13198047430	1846	1851	1851	1846	3894
355	20241224	142000	13190854169	1851	1851	1851	1848	2406
356	20241224	141900	13186404843	1851	1846	1852	1845	13396
357	20241224	141800	13161631920	1845	1844	1847	1844	375
358	20241224	141700	13160940043	1845	1842	1845	1841	16870
359	20241224	141600	13129878597	1842	1844	1844	1842	8821
360	20241224	141500	13113617863	1844	1845	1845	1844	6568
361	20241224	141400	13101505232	1848	1844	1848	1844	445
362	20241224	141300	13100684617	1844	1847	1848	1844	4341
363	20241224	141200	13092676210	1845	1846	1846	1845	754
364	20241224	141100	13091284627	1846	1843	1846	1843	1270
365	20241224	141000	13088942956	1843	1845	1845	1841	8235
366	20241224	140900	13073771876	1845	1849	1849	1844	4014
367	20241224	140800	13066363629	1850	1844	1850	1840	7504
368	20241224	140700	13052538897	1844	1855	1855	1841	34510
369	20241224	140600	12988885910	1855	1856	1856	1855	126
370	20241224	140500	12988652057	1857	1851	1857	1851	8772
371	20241224	140400	12972381466	1851	1850	1851	1848	677
372	20241224	140300	12971130363	1850	1852	1852	1846	3562
373	20241224	140200	12964542428	1852	1850	1855	1850	1320
374	20241224	140100	12962100257	1847	1849	1850	1847	276
375	20241224	140000	12961590290	1850	1850	1850	1850	114
376	20241224	135900	12961379390	1850	1845	1852	1844	7966
377	20241224	135800	12946667433	1844	1849	1849	1843	13700
378	20241224	135700	12921378282	1849	1851	1857	1849	3958
379	20241224	135600	12914058999	1851	1857	1858	1851	984
380	20241224	135500	12912235971	1849	1849	1860	1849	9124
381	20241224	135400	12895302298	1847	1850	1850	1847	2757
382	20241224	135300	12890207534	1850	1850	1850	1849	605
383	20241224	135200	12889088767	1850	1847	1850	1847	1074
384	20241224	135100	12887102467	1850	1849	1850	1846	6519
385	20241224	135000	12875059245	1849	1850	1854	1849	2469
386	20241224	134900	12870493321	1849	1857	1857	1849	2286
387	20241224	134800	12866263709	1857	1852	1857	1850	5081
388	20241224	134700	12856860322	1852	1854	1854	1852	1676
389	20241224	134600	12853753650	1855	1855	1858	1855	2089
390	20241224	134500	12849876174	1859	1856	1860	1855	9084
391	20241224	134400	12833000421	1855	1854	1856	1854	772
392	20241224	134300	12831569063	1854	1849	1854	1848	4461
393	20241224	134200	12823309989	1848	1852	1852	1848	14134
394	20241224	134100	12797171312	1851	1852	1852	1851	1615
395	20241224	134000	12794181250	1852	1855	1855	1851	18551
396	20241224	133900	12759836329	1855	1859	1859	1855	635
397	20241224	133800	12758657184	1859	1858	1860	1857	2266
398	20241224	133700	12754445645	1858	1859	1860	1856	11149
399	20241224	133600	12733733047	1860	1853	1863	1853	1337
400	20241224	133500	12731244120	1864	1856	1864	1854	8883
401	20241224	133400	12714719656	1856	1854	1857	1851	8292
402	20241224	133300	12699358811	1854	1858	1858	1854	13634
403	20241224	133200	12674066377	1858	1849	1860	1849	13902
404	20241224	133100	12648229024	1849	1858	1867	1849	41502
405	20241224	133000	12571050196	1858	1851	1864	1850	45462
406	20241224	132900	12486645965	1851	1851	1852	1847	19143
407	20241224	132800	12451229113	1851	1841	1853	1841	33007
408	20241224	132700	12390228661	1841	1838	1845	1838	20149
409	20241224	132600	12353095720	1839	1839	1840	1839	2728
410	20241224	132500	12348078817	1839	1840	1840	1839	4812
411	20241224	132400	12339226531	1840	1839	1841	1839	11591
412	20241224	132300	12317905579	1839	1839	1840	1839	8373
413	20241224	132200	12302506711	1839	1840	1840	1839	4159
414	20241224	132100	12294856195	1839	1839	1839	1838	2965
415	20241224	132000	12289403562	1838	1838	1839	1837	4623
416	20241224	131900	12280905699	1838	1837	1839	1837	2507
417	20241224	131800	12276299335	1832	1836	1836	1832	9424
418	20241224	131700	12259014898	1836	1834	1836	1831	6074
419	20241224	131600	12247887849	1836	1838	1839	1836	1201
420	20241224	131500	12245680760	1838	1832	1839	1831	1185
421	20241224	131400	12243509524	1830	1834	1834	1830	21773
422	20241224	131300	12203655490	1835	1835	1837	1834	5394
423	20241224	131200	12193751788	1835	1838	1838	1835	4967
424	20241224	131100	12184630406	1838	1841	1841	1838	8372
425	20241224	131000	12169228317	1841	1841	1842	1840	6059
426	20241224	130900	12158070524	1840	1836	1841	1836	9766
427	20241224	130800	12140102348	1836	1844	1844	1836	30960
428	20241224	130700	12083063088	1844	1830	1844	1830	27390
429	20241224	130600	12032640983	1836	1828	1837	1827	13929
430	20241224	130500	12007149015	1826	1828	1829	1826	5801
431	20241224	130400	11996548803	1828	1822	1828	1820	34800
432	20241224	130300	11933142980	1822	1831	1832	1822	115231
433	20241224	130200	11722691576	1831	1833	1834	1830	20779
434	20241224	130100	11684639522	1832	1835	1835	1830	29693
435	20241224	130000	11630256119	1835	1833	1835	1829	37901
436	20241224	125900	11560862974	1833	1834	1834	1829	131951
437	20241224	125800	11319268848	1834	1835	1839	1833	53997
438	20241224	125700	11220215532	1835	1846	1846	1834	83779
439	20241224	125600	11066201102	1846	1844	1847	1841	23561
440	20241224	125500	11022765075	1844	1841	1855	1839	39425
441	20241224	125400	10950075768	1841	1853	1853	1836	129879
442	20241224	125300	10710916249	1853	1858	1870	1840	164346
443	20241224	125200	10407160043	1862	1885	1895	1849	213280
444	20241224	125100	10008941701	1888	1874	1894	1870	89551
445	20241224	125000	9840299793	1871	1874	1874	1869	11452
446	20241224	124900	9818876130	1870	1868	1875	1863	22558
447	20241224	124800	9776764357	1868	1876	1877	1865	34910
448	20241224	124700	9711470560	1878	1879	1880	1876	16702
449	20241224	124600	9680112655	1879	1869	1881	1865	47347
450	20241224	124500	9591546521	1868	1879	1882	1868	88538
451	20241224	124400	9425563081	1880	1896	1899	1877	129814
452	20241224	124300	9179908951	1895	1889	1897	1888	62303
453	20241224	124200	9061909970	1890	1889	1896	1885	63237
454	20241224	124100	8942249688	1889	1893	1894	1883	91872
455	20241224	124000	8768635410	1893	1894	1895	1882	153888
456	20241224	123900	8477683882	1894	1884	1894	1877	124431
457	20241224	123800	8242965694	1882	1876	1886	1874	110919
458	20241224	123700	8034361330	1876	1868	1878	1868	23174
459	20241224	123600	7990923746	1868	1871	1872	1866	9364
460	20241224	123500	7973415424	1871	1874	1874	1870	2354
461	20241224	123400	7969009115	1874	1875	1876	1868	26448
462	20241224	123300	7919480283	1874	1869	1874	1869	17206
463	20241224	123200	7887260233	1868	1869	1869	1867	15745
464	20241224	123100	7857850611	1872	1869	1872	1868	12434
465	20241224	123000	7834601967	1869	1867	1873	1867	20723
466	20241224	122900	7795864741	1867	1865	1867	1864	7811
467	20241224	122800	7781294254	1865	1865	1865	1861	6292
468	20241224	122700	7769564658	1865	1861	1870	1861	9855
469	20241224	122600	7751182375	1861	1858	1861	1857	2058
470	20241224	122500	7747354711	1862	1856	1862	1856	158
471	20241224	122400	7747061172	1856	1856	1861	1854	5027
472	20241224	122300	7737724101	1860	1857	1860	1856	4067
473	20241224	122200	7730173543	1862	1859	1862	1856	7606
474	20241224	122100	7716040842	1857	1859	1859	1856	1886
475	20241224	122000	7712538248	1860	1856	1860	1856	1137
476	20241224	121900	7710427488	1856	1860	1860	1855	24848
477	20241224	121800	7664293570	1860	1862	1863	1859	24568
478	20241224	121700	7618565670	1863	1862	1865	1861	8758
479	20241224	121600	7602259006	1862	1867	1868	1862	17556
480	20241224	121500	7569507762	1868	1868	1869	1862	14708
481	20241224	121400	7542090483	1867	1870	1875	1864	30516
482	20241224	121300	7485021829	1870	1864	1872	1861	24372
483	20241224	121200	7439471662	1864	1872	1872	1864	19095
484	20241224	121100	7403769287	1872	1873	1873	1868	28098
485	20241224	121000	7351194025	1872	1870	1873	1859	35491
486	20241224	120900	7284945274	1870	1870	1875	1865	47789
487	20241224	120800	7195595224	1870	1861	1879	1855	100581
488	20241224	120700	7007659714	1861	1844	1862	1843	62078
489	20241224	120600	6892514460	1846	1842	1846	1842	6764
490	20241224	120500	6880046518	1842	1842	1843	1841	1281
491	20241224	120400	6877686919	1842	1842	1842	1842	6055
492	20241224	120300	6866533609	1841	1844	1844	1841	1399
493	20241224	120200	6863957983	1841	1841	1844	1840	11201
494	20241224	120100	6843332721	1841	1842	1842	1841	316
495	20241224	120000	6842750849	1842	1843	1843	1841	2384
496	20241224	115900	6838359614	1843	1843	1843	1842	351
497	20241224	115800	6837712905	1844	1844	1844	1841	3876
498	20241224	115700	6830575868	1844	1843	1844	1842	1712
499	20241224	115600	6827421594	1844	1843	1844	1843	651
500	20241224	115500	6826221701	1844	1842	1844	1842	727
501	20241224	115400	6824882565	1842	1844	1844	1842	2071
502	20241224	115300	6821067513	1845	1845	1845	1845	286
503	20241224	115200	6820539843	1845	1845	1845	1845	101
504	20241224	115100	6820353498	1846	1839	1846	1839	1897
505	20241224	115000	6816864773	1839	1842	1842	1839	11690
506	20241224	114900	6795348191	1842	1845	1845	1842	1516
507	20241224	114800	6792553169	1845	1843	1845	1843	122
508	20241224	114700	6792328321	1843	1842	1843	1842	450
509	20241224	114600	6791499419	1841	1842	1842	1840	542
510	20241224	114500	6790501827	1841	1841	1842	1840	3583
511	20241224	114400	6783908458	1841	1842	1842	1841	150
512	20241224	114300	6783632278	1841	1841	1841	1841	342
513	20241224	114200	6783002656	1840	1843	1843	1840	9266
514	20241224	114100	6765942317	1842	1842	1842	1842	5
515	20241224	114000	6765933107	1844	1846	1846	1844	1508
516	20241224	113900	6763152345	1844	1848	1848	1844	3327
517	20241224	113800	6757012583	1849	1846	1850	1846	2319
518	20241224	113700	6752726590	1846	1845	1846	1845	774
519	20241224	113600	6751297939	1845	1840	1845	1840	3992
520	20241224	113500	6743934658	1840	1841	1841	1840	492
521	20241224	113400	6743029065	1840	1841	1842	1840	9449
522	20241224	113300	6725641899	1841	1841	1843	1841	739
523	20241224	113200	6724280121	1840	1841	1841	1840	14161
524	20241224	113100	6698221230	1842	1842	1842	1841	11732
525	20241224	113000	6676620374	1843	1842	1843	1841	4474
526	20241224	112900	6668379842	1843	1845	1845	1841	4488
527	20241224	112800	6660111111	1846	1847	1847	1841	14261
528	20241224	112700	6633819009	1847	1848	1850	1847	1008
529	20241224	112600	6631956301	1850	1850	1850	1847	202
530	20241224	112500	6631583101	1850	1849	1850	1846	6276
531	20241224	112400	6619992996	1848	1848	1849	1848	287
532	20241224	112300	6619462619	1848	1849	1849	1848	272
533	20241224	112200	6618959949	1848	1848	1853	1848	128
534	20241224	112100	6618723395	1848	1850	1850	1848	1311
535	20241224	112000	6616299332	1849	1850	1854	1849	821
536	20241224	111900	6614781285	1849	1856	1856	1849	5020
537	20241224	111800	6605492917	1856	1857	1857	1856	1479
538	20241224	111700	6602747241	1857	1858	1858	1849	129
539	20241224	111600	6602508642	1858	1850	1858	1849	4711
540	20241224	111500	6593773219	1850	1852	1854	1850	1612
541	20241224	111400	6590790384	1854	1850	1855	1850	762
542	20241224	111300	6589377719	1850	1856	1856	1850	1381
543	20241224	111200	6586820591	1856	1849	1859	1847	7177
544	20241224	111100	6573491011	1851	1848	1855	1844	2062
545	20241224	111000	6569688289	1844	1855	1855	1844	22636
546	20241224	110900	6527853193	1855	1859	1859	1855	7230
547	20241224	110800	6514428518	1858	1859	1859	1858	411
548	20241224	110700	6513664600	1859	1860	1860	1858	1794
549	20241224	110600	6510328709	1860	1860	1860	1859	1137
550	20241224	110500	6508214439	1860	1858	1860	1857	2160
551	20241224	110400	6504198681	1857	1856	1857	1855	2491
552	20241224	110300	6499575826	1855	1859	1860	1855	6043
553	20241224	110200	6488358476	1859	1859	1861	1858	2051
554	20241224	110100	6484544633	1859	1858	1861	1858	681
555	20241224	110000	6483278520	1861	1862	1864	1858	3868
556	20241224	105900	6476072934	1863	1865	1865	1863	782
557	20241224	105800	6474614854	1857	1858	1865	1856	9553
558	20241224	105700	6456864827	1859	1861	1861	1859	5023
559	20241224	105600	6447522308	1862	1868	1868	1862	8435
560	20241224	105500	6431800917	1868	1868	1870	1867	8154
561	20241224	105400	6416567078	1868	1864	1868	1864	3562
562	20241224	105300	6409918350	1865	1865	1866	1863	8638
563	20241224	105200	6393821043	1865	1865	1867	1864	8429
564	20241224	105100	6378098919	1866	1860	1866	1860	22330
565	20241224	105000	6336489867	1861	1866	1866	1860	2421
566	20241224	104900	6331980876	1866	1861	1866	1859	18067
567	20241224	104800	6298331606	1864	1870	1870	1857	21819
568	20241224	104700	6257623918	1870	1850	1872	1849	64275
569	20241224	104600	6137917415	1850	1849	1850	1843	13078
570	20241224	104500	6113749155	1849	1843	1849	1843	1111
571	20241224	104400	6111696043	1848	1849	1850	1848	8253
572	20241224	104300	6096436247	1850	1841	1850	1841	14023
573	20241224	104200	6070543554	1841	1842	1843	1841	222
574	20241224	104100	6070134684	1844	1842	1844	1839	5915
575	20241224	104000	6059252935	1844	1844	1848	1841	1895
576	20241224	103900	6055761652	1844	1848	1848	1844	728
577	20241224	103800	6054416312	1849	1849	1849	1849	777
578	20241224	103700	6052979639	1850	1841	1850	1840	11924
579	20241224	103600	6030938960	1849	1849	1849	1840	2003
580	20241224	103500	6027235422	1850	1836	1850	1832	34235
581	20241224	103400	5964175417	1836	1840	1842	1836	4551
582	20241224	103300	5955815779	1843	1841	1843	1838	1545
583	20241224	103200	5952973824	1841	1843	1843	1838	1364
584	20241224	103100	5950463157	1836	1834	1840	1831	40723
585	20241224	103000	5875796170	1834	1840	1840	1834	22680
586	20241224	102900	5834158992	1840	1841	1844	1837	13101
587	20241224	102800	5810073033	1841	1840	1847	1839	8543
588	20241224	102700	5794355283	1839	1847	1848	1839	8007
589	20241224	102600	5779624925	1847	1845	1847	1842	5441
590	20241224	102500	5769586649	1845	1839	1845	1839	8165
591	20241224	102400	5754537414	1839	1838	1839	1837	9289
592	20241224	102300	5737470141	1838	1840	1840	1837	27765
593	20241224	102200	5686433131	1840	1847	1847	1839	12324
594	20241224	102100	5663754570	1847	1843	1848	1838	36806
595	20241224	102000	5596015099	1841	1858	1858	1841	37313
596	20241224	101900	5527166949	1851	1842	1862	1842	92811
597	20241224	101800	5355555523	1840	1867	1867	1840	58498
598	20241224	101700	5247404228	1866	1865	1869	1865	6131
599	20241224	101600	5235964359	1865	1864	1871	1864	21965
600	20241224	101500	5194915464	1863	1862	1865	1861	2956
601	20241224	101400	5189407362	1863	1871	1871	1862	17271
602	20241224	101300	5157181571	1871	1867	1882	1866	109171
603	20241224	101200	4952481276	1867	1854	1867	1854	82377
604	20241224	101100	4799154108	1854	1853	1855	1852	11857
605	20241224	101000	4777172325	1853	1848	1853	1848	9390
606	20241224	100900	4759785858	1848	1845	1848	1845	4680
607	20241224	100800	4751140526	1845	1848	1848	1845	1283
608	20241224	100700	4748772121	1849	1849	1850	1845	617
609	20241224	100600	4747632671	1849	1854	1854	1849	4518
610	20241224	100500	4739270498	1854	1853	1854	1850	4631
611	20241224	100400	4730693629	1853	1850	1854	1849	12295
612	20241224	100300	4707923359	1850	1843	1854	1841	16458
613	20241224	100200	4677483210	1844	1850	1850	1844	1960
614	20241224	100100	4673867978	1840	1849	1850	1839	10683
615	20241224	100000	4654202525	1850	1849	1850	1849	6214
616	20241224	095900	4642712570	1849	1848	1850	1840	45087
617	20241224	095800	4559596748	1849	1851	1851	1849	30630
618	20241224	095700	4502957458	1852	1854	1854	1852	1848
619	20241224	095600	4499534548	1850	1852	1854	1849	11931
620	20241224	095500	4477449236	1853	1848	1854	1848	4571
621	20241224	095400	4468988512	1850	1855	1855	1848	11744
622	20241224	095300	4447264267	1853	1859	1859	1853	5855
623	20241224	095200	4436406522	1859	1859	1859	1853	11694
624	20241224	095100	4414710837	1859	1860	1860	1856	26041
625	20241224	095000	4366326172	1860	1857	1862	1857	21917
626	20241224	094900	4325567904	1857	1854	1858	1854	13258
627	20241224	094800	4300967623	1854	1853	1854	1852	30296
628	20241224	094700	4244814389	1853	1843	1853	1841	38031
629	20241224	094600	4174526978	1844	1848	1848	1842	30197
630	20241224	094500	4118867606	1849	1842	1849	1841	22295
631	20241224	094400	4077729353	1842	1843	1843	1842	4505
632	20241224	094300	4069426968	1843	1842	1843	1842	3043
633	20241224	094200	4063820952	1841	1844	1852	1841	22074
634	20241224	094100	4023140983	1844	1849	1852	1844	24306
635	20241224	094000	3978197408	1849	1849	1850	1848	12318
636	20241224	093900	3955423980	1850	1850	1850	1847	4149
637	20241224	093800	3947755300	1851	1852	1855	1851	15879
638	20241224	093700	3918326575	1852	1841	1857	1841	37526
639	20241224	093600	3848896470	1845	1846	1846	1840	15705
640	20241224	093500	3819974005	1846	1847	1849	1845	10676
641	20241224	093400	3800241995	1848	1840	1850	1839	15383
642	20241224	093300	3771838547	1840	1848	1849	1840	14223
643	20241224	093200	3745583306	1848	1850	1850	1844	13605
644	20241224	093100	3720425531	1849	1850	1850	1844	21388
645	20241224	093000	3680901787	1851	1833	1852	1829	69604
646	20241224	092900	3553207190	1832	1838	1838	1830	115842
647	20241224	092800	3340870514	1838	1841	1841	1837	26458
648	20241224	092700	3292233022	1841	1844	1847	1837	40948
649	20241224	092600	3216888130	1845	1855	1855	1845	34313
650	20241224	092500	3153472001	1855	1857	1857	1855	7532
651	20241224	092400	3139491468	1857	1852	1859	1851	8500
652	20241224	092300	3123730083	1852	1838	1862	1835	125313
653	20241224	092200	2892272119	1837	1857	1858	1837	217355
654	20241224	092100	2490870338	1857	1864	1864	1857	47164
655	20241224	092000	2403147986	1864	1866	1867	1863	7800
656	20241224	091900	2388604252	1865	1864	1867	1862	17182
657	20241224	091800	2356573453	1864	1865	1867	1864	8822
658	20241224	091700	2340121712	1866	1870	1870	1865	9125
659	20241224	091600	2323077209	1869	1864	1873	1862	24035
660	20241224	091500	2278174368	1861	1863	1864	1860	23427
661	20241224	091400	2234576486	1864	1872	1872	1864	28040
662	20241224	091300	2182138840	1871	1871	1875	1870	5107
663	20241224	091200	2172579155	1870	1868	1879	1863	22049
664	20241224	091100	2131355491	1863	1859	1869	1858	27808
665	20241224	091000	2079565841	1859	1861	1867	1857	22507
666	20241224	090900	2037714061	1861	1880	1881	1860	87046
667	20241224	090800	1875432584	1878	1876	1887	1870	35174
668	20241224	090700	1809279593	1876	1872	1886	1865	50618
669	20241224	090600	1714505441	1873	1875	1876	1867	54158
670	20241224	090500	1613180175	1876	1887	1887	1875	23674
671	20241224	090400	1568694348	1888	1875	1888	1872	61883
672	20241224	090300	1452475693	1875	1896	1896	1872	137670
673	20241224	090200	1193505152	1896	1876	1897	1876	196143
674	20241224	090100	822788778	1878	1870	1880	1862	150280
675	20241224	090000	541238901	1862	1856	1888	1856	273871