KissMeData/214270/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204600	282172088	1874	1874	1874	1874	4412
3	20241223	204500	282172088	1874	1874	1874	1874	0
4	20241223	204400	282172088	1874	1874	1874	1874	0
5	20241223	204300	282172088	1874	1874	1874	1874	0
6	20241223	204200	282172088	1874	1874	1874	1874	0
7	20241223	204100	282172088	1874	1874	1874	1874	0
8	20241223	204000	282172088	1874	1874	1874	1874	0
9	20241223	203900	282172088	1874	1874	1874	1874	0
10	20241223	203800	282172088	1874	1874	1874	1874	0
11	20241223	203700	282172088	1874	1874	1874	1874	0
12	20241223	203600	282172088	1874	1874	1874	1874	0
13	20241223	203500	282172088	1874	1874	1874	1874	0
14	20241223	203400	282172088	1874	1874	1874	1874	0
15	20241223	203300	282172088	1874	1874	1874	1874	0
16	20241223	203200	282172088	1874	1874	1874	1874	0
17	20241223	203100	282172088	1874	1874	1874	1874	0
18	20241223	203000	282172088	1874	1874	1874	1874	0
19	20241223	202900	282172088	1874	1874	1874	1874	0
20	20241223	202800	282172088	1874	1874	1874	1874	0
21	20241223	202700	282172088	1874	1874	1874	1874	0
22	20241223	202600	282172088	1874	1874	1874	1874	0
23	20241223	202500	282172088	1874	1874	1874	1874	0
24	20241223	202400	282172088	1874	1874	1874	1874	0
25	20241223	202300	282172088	1874	1874	1874	1874	0
26	20241223	202200	282172088	1874	1874	1874	1874	0
27	20241223	202100	282172088	1874	1874	1874	1874	0
28	20241223	202000	282172088	1874	1874	1874	1874	0
29	20241223	201900	282172088	1874	1874	1874	1874	0
30	20241223	201800	282172088	1874	1874	1874	1874	0
31	20241223	201700	282172088	1874	1874	1874	1874	0
32	20241223	201600	282172088	1874	1874	1874	1874	4412
33	20241223	201500	282172088	1874	1874	1874	1874	0
34	20241223	201400	282172088	1874	1874	1874	1874	0
35	20241223	201300	282172088	1874	1874	1874	1874	0
36	20241223	201200	282172088	1874	1874	1874	1874	0
37	20241223	201100	282172088	1874	1874	1874	1874	0
38	20241223	201000	282172088	1874	1874	1874	1874	0
39	20241223	200900	282172088	1874	1874	1874	1874	0
40	20241223	200800	282172088	1874	1874	1874	1874	0
41	20241223	200700	282172088	1874	1874	1874	1874	0
42	20241223	200600	282172088	1874	1874	1874	1874	0
43	20241223	200500	282172088	1874	1874	1874	1874	0
44	20241223	200400	282172088	1874	1874	1874	1874	0
45	20241223	200300	282172088	1874	1874	1874	1874	0
46	20241223	200200	282172088	1874	1874	1874	1874	0
47	20241223	200100	282172088	1874	1874	1874	1874	0
48	20241223	200000	282172088	1874	1874	1874	1874	0
49	20241223	195900	282172088	1874	1874	1874	1874	0
50	20241223	195800	282172088	1874	1874	1874	1874	0
51	20241223	195700	282172088	1874	1874	1874	1874	0
52	20241223	195600	282172088	1874	1874	1874	1874	0
53	20241223	195500	282172088	1874	1874	1874	1874	0
54	20241223	195400	282172088	1874	1874	1874	1874	0
55	20241223	195300	282172088	1874	1874	1874	1874	0
56	20241223	195200	282172088	1874	1874	1874	1874	0
57	20241223	195100	282172088	1874	1874	1874	1874	0
58	20241223	195000	282172088	1874	1874	1874	1874	0
59	20241223	194900	282172088	1874	1874	1874	1874	0
60	20241223	194800	282172088	1874	1874	1874	1874	0
61	20241223	194700	282172088	1874	1874	1874	1874	0
62	20241223	194600	282172088	1874	1874	1874	1874	4412
63	20241223	194500	282172088	1874	1874	1874	1874	0
64	20241223	194400	282172088	1874	1874	1874	1874	0
65	20241223	194300	282172088	1874	1874	1874	1874	0
66	20241223	194200	282172088	1874	1874	1874	1874	0
67	20241223	194100	282172088	1874	1874	1874	1874	0
68	20241223	194000	282172088	1874	1874	1874	1874	0
69	20241223	193900	282172088	1874	1874	1874	1874	0
70	20241223	193800	282172088	1874	1874	1874	1874	0
71	20241223	193700	282172088	1874	1874	1874	1874	0
72	20241223	193600	282172088	1874	1874	1874	1874	0
73	20241223	193500	282172088	1874	1874	1874	1874	0
74	20241223	193400	282172088	1874	1874	1874	1874	0
75	20241223	193300	282172088	1874	1874	1874	1874	0
76	20241223	193200	282172088	1874	1874	1874	1874	0
77	20241223	193100	282172088	1874	1874	1874	1874	0
78	20241223	193000	282172088	1874	1874	1874	1874	0
79	20241223	192900	282172088	1874	1874	1874	1874	0
80	20241223	192800	282172088	1874	1874	1874	1874	0
81	20241223	192700	282172088	1874	1874	1874	1874	0
82	20241223	192600	282172088	1874	1874	1874	1874	0
83	20241223	192500	282172088	1874	1874	1874	1874	0
84	20241223	192400	282172088	1874	1874	1874	1874	0
85	20241223	192300	282172088	1874	1874	1874	1874	0
86	20241223	192200	282172088	1874	1874	1874	1874	0
87	20241223	192100	282172088	1874	1874	1874	1874	0
88	20241223	192000	282172088	1874	1874	1874	1874	0
89	20241223	191900	282172088	1874	1874	1874	1874	0
90	20241223	191800	282172088	1874	1874	1874	1874	0
91	20241223	191700	282172088	1874	1874	1874	1874	0
92	20241223	191600	282172088	1874	1874	1874	1874	4412
93	20241223	191500	282172088	1874	1874	1874	1874	0
94	20241223	191400	282172088	1874	1874	1874	1874	0
95	20241223	191300	282172088	1874	1874	1874	1874	0
96	20241223	191200	282172088	1874	1874	1874	1874	0
97	20241223	191100	282172088	1874	1874	1874	1874	0
98	20241223	191000	282172088	1874	1874	1874	1874	0
99	20241223	190900	282172088	1874	1874	1874	1874	0
100	20241223	190800	282172088	1874	1874	1874	1874	0
101	20241223	190700	282172088	1874	1874	1874	1874	0
102	20241223	190600	282172088	1874	1874	1874	1874	0
103	20241223	190500	282172088	1874	1874	1874	1874	0
104	20241223	190400	282172088	1874	1874	1874	1874	0
105	20241223	190300	282172088	1874	1874	1874	1874	0
106	20241223	190200	282172088	1874	1874	1874	1874	0
107	20241223	190100	282172088	1874	1874	1874	1874	0
108	20241223	190000	282172088	1874	1874	1874	1874	0
109	20241223	185900	282172088	1874	1874	1874	1874	0
110	20241223	185800	282172088	1874	1874	1874	1874	0
111	20241223	185700	282172088	1874	1874	1874	1874	0
112	20241223	185600	282172088	1874	1874	1874	1874	0
113	20241223	185500	282172088	1874	1874	1874	1874	0
114	20241223	185400	282172088	1874	1874	1874	1874	0
115	20241223	185300	282172088	1874	1874	1874	1874	0
116	20241223	185200	282172088	1874	1874	1874	1874	0
117	20241223	185100	282172088	1874	1874	1874	1874	0
118	20241223	185000	282172088	1874	1874	1874	1874	0
119	20241223	184900	282172088	1874	1874	1874	1874	0
120	20241223	184800	282172088	1874	1874	1874	1874	0
121	20241223	184700	282172088	1874	1874	1874	1874	0
122	20241223	184600	282172088	1874	1874	1874	1874	4412
123	20241223	184500	282172088	1874	1874	1874	1874	0
124	20241223	184400	282172088	1874	1874	1874	1874	0
125	20241223	184300	282172088	1874	1874	1874	1874	0
126	20241223	184200	282172088	1874	1874	1874	1874	0
127	20241223	184100	282172088	1874	1874	1874	1874	0
128	20241223	184000	282172088	1874	1874	1874	1874	0
129	20241223	183900	282172088	1874	1874	1874	1874	0
130	20241223	183800	282172088	1874	1874	1874	1874	0
131	20241223	183700	282172088	1874	1874	1874	1874	0
132	20241223	183600	282172088	1874	1874	1874	1874	0
133	20241223	183500	282172088	1874	1874	1874	1874	0
134	20241223	183400	282172088	1874	1874	1874	1874	0
135	20241223	183300	282172088	1874	1874	1874	1874	0
136	20241223	183200	282172088	1874	1874	1874	1874	0
137	20241223	183100	282172088	1874	1874	1874	1874	0
138	20241223	183000	282172088	1874	1874	1874	1874	0
139	20241223	182900	282172088	1874	1874	1874	1874	0
140	20241223	182800	282172088	1874	1874	1874	1874	0
141	20241223	182700	282172088	1874	1874	1874	1874	0
142	20241223	182600	282172088	1874	1874	1874	1874	0
143	20241223	182500	282172088	1874	1874	1874	1874	0
144	20241223	182400	282172088	1874	1874	1874	1874	0
145	20241223	182300	282172088	1874	1874	1874	1874	0
146	20241223	182200	282172088	1874	1874	1874	1874	0
147	20241223	182100	282172088	1874	1874	1874	1874	0
148	20241223	182000	282172088	1874	1874	1874	1874	0
149	20241223	181900	282172088	1874	1874	1874	1874	0
150	20241223	181800	282172088	1874	1874	1874	1874	0
151	20241223	181700	282172088	1874	1874	1874	1874	0
152	20241223	181600	282172088	1874	1874	1874	1874	4412
153	20241223	181500	282172088	1874	1874	1874	1874	0
154	20241223	181400	282172088	1874	1874	1874	1874	0
155	20241223	181300	282172088	1874	1874	1874	1874	0
156	20241223	181200	282172088	1874	1874	1874	1874	0
157	20241223	181100	282172088	1874	1874	1874	1874	0
158	20241223	181000	282172088	1874	1874	1874	1874	0
159	20241223	180900	282172088	1874	1874	1874	1874	0
160	20241223	180800	282172088	1874	1874	1874	1874	0
161	20241223	180700	282172088	1874	1874	1874	1874	0
162	20241223	180600	282172088	1874	1874	1874	1874	0
163	20241223	180500	282172088	1874	1874	1874	1874	0
164	20241223	180400	282172088	1874	1874	1874	1874	0
165	20241223	180300	282172088	1874	1874	1874	1874	0
166	20241223	180200	282172088	1874	1874	1874	1874	0
167	20241223	180100	282172088	1874	1874	1874	1874	0
168	20241223	180000	282172088	1874	1874	1874	1874	0
169	20241223	175900	282172088	1874	1874	1874	1874	0
170	20241223	175800	282172088	1874	1874	1874	1874	0
171	20241223	175700	282172088	1874	1874	1874	1874	0
172	20241223	175600	282172088	1874	1874	1874	1874	0
173	20241223	175500	282172088	1874	1874	1874	1874	0
174	20241223	175400	282172088	1874	1874	1874	1874	0
175	20241223	175300	282172088	1874	1874	1874	1874	0
176	20241223	175200	282172088	1874	1874	1874	1874	0
177	20241223	175100	282172088	1874	1874	1874	1874	0
178	20241223	175000	282172088	1874	1874	1874	1874	0
179	20241223	174900	282172088	1874	1874	1874	1874	0
180	20241223	174800	282172088	1874	1874	1874	1874	0
181	20241223	174700	282172088	1874	1874	1874	1874	0
182	20241223	174600	282172088	1874	1874	1874	1874	4412
183	20241223	174500	282172088	1874	1874	1874	1874	0
184	20241223	174400	282172088	1874	1874	1874	1874	0
185	20241223	174300	282172088	1874	1874	1874	1874	0
186	20241223	174200	282172088	1874	1874	1874	1874	0
187	20241223	174100	282172088	1874	1874	1874	1874	0
188	20241223	174000	282172088	1874	1874	1874	1874	0
189	20241223	173900	282172088	1874	1874	1874	1874	0
190	20241223	173800	282172088	1874	1874	1874	1874	0
191	20241223	173700	282172088	1874	1874	1874	1874	0
192	20241223	173600	282172088	1874	1874	1874	1874	0
193	20241223	173500	282172088	1874	1874	1874	1874	0
194	20241223	173400	282172088	1874	1874	1874	1874	0
195	20241223	173300	282172088	1874	1874	1874	1874	0
196	20241223	173200	282172088	1874	1874	1874	1874	0
197	20241223	173100	282172088	1874	1874	1874	1874	0
198	20241223	173000	282172088	1874	1874	1874	1874	0
199	20241223	172900	282172088	1874	1874	1874	1874	0
200	20241223	172800	282172088	1874	1874	1874	1874	0
201	20241223	172700	282172088	1874	1874	1874	1874	0
202	20241223	172600	282172088	1874	1874	1874	1874	0
203	20241223	172500	282172088	1874	1874	1874	1874	0
204	20241223	172400	282172088	1874	1874	1874	1874	0
205	20241223	172300	282172088	1874	1874	1874	1874	0
206	20241223	172200	282172088	1874	1874	1874	1874	0
207	20241223	172100	282172088	1874	1874	1874	1874	0
208	20241223	172000	282172088	1874	1874	1874	1874	0
209	20241223	171900	282172088	1874	1874	1874	1874	0
210	20241223	171800	282172088	1874	1874	1874	1874	0
211	20241223	171700	282172088	1874	1874	1874	1874	0
212	20241223	171600	282172088	1874	1874	1874	1874	4412
213	20241223	171500	282172088	1874	1874	1874	1874	0
214	20241223	171400	282172088	1874	1874	1874	1874	0
215	20241223	171300	282172088	1874	1874	1874	1874	0
216	20241223	171200	282172088	1874	1874	1874	1874	0
217	20241223	171100	282172088	1874	1874	1874	1874	0
218	20241223	171000	282172088	1874	1874	1874	1874	0
219	20241223	170900	282172088	1874	1874	1874	1874	0
220	20241223	170800	282172088	1874	1874	1874	1874	0
221	20241223	170700	282172088	1874	1874	1874	1874	0
222	20241223	170600	282172088	1874	1874	1874	1874	0
223	20241223	170500	282172088	1874	1874	1874	1874	0
224	20241223	170400	282172088	1874	1874	1874	1874	0
225	20241223	170300	282172088	1874	1874	1874	1874	0
226	20241223	170200	282172088	1874	1874	1874	1874	0
227	20241223	170100	282172088	1874	1874	1874	1874	0
228	20241223	170000	282172088	1874	1874	1874	1874	0
229	20241223	165900	282172088	1874	1874	1874	1874	0
230	20241223	165800	282172088	1874	1874	1874	1874	0
231	20241223	165700	282172088	1874	1874	1874	1874	0
232	20241223	165600	282172088	1874	1874	1874	1874	0
233	20241223	165500	282172088	1874	1874	1874	1874	0
234	20241223	165400	282172088	1874	1874	1874	1874	0
235	20241223	165300	282172088	1874	1874	1874	1874	0
236	20241223	165200	282172088	1874	1874	1874	1874	0
237	20241223	165100	282172088	1874	1874	1874	1874	0
238	20241223	165000	282172088	1874	1874	1874	1874	0
239	20241223	164900	282172088	1874	1874	1874	1874	0
240	20241223	164800	282172088	1874	1874	1874	1874	0
241	20241223	164700	282172088	1874	1874	1874	1874	0
242	20241223	164600	282172088	1874	1874	1874	1874	4412
243	20241223	164500	282172088	1874	1874	1874	1874	0
244	20241223	164400	282172088	1874	1874	1874	1874	0
245	20241223	164300	282172088	1874	1874	1874	1874	0
246	20241223	164200	282172088	1874	1874	1874	1874	0
247	20241223	164100	282172088	1874	1874	1874	1874	0
248	20241223	164000	282172088	1874	1874	1874	1874	0
249	20241223	163900	282172088	1874	1874	1874	1874	0
250	20241223	163800	282172088	1874	1874	1874	1874	0
251	20241223	163700	282172088	1874	1874	1874	1874	0
252	20241223	163600	282172088	1874	1874	1874	1874	0
253	20241223	163500	282172088	1874	1874	1874	1874	0
254	20241223	163400	282172088	1874	1874	1874	1874	0
255	20241223	163300	282172088	1874	1874	1874	1874	0
256	20241223	163200	282172088	1874	1874	1874	1874	0
257	20241223	163100	282172088	1874	1874	1874	1874	0
258	20241223	163000	282172088	1874	1874	1874	1874	0
259	20241223	162900	282172088	1874	1874	1874	1874	0
260	20241223	162800	282172088	1874	1874	1874	1874	0
261	20241223	162700	282172088	1874	1874	1874	1874	0
262	20241223	162600	282172088	1874	1874	1874	1874	0
263	20241223	162500	282172088	1874	1874	1874	1874	0
264	20241223	162400	282172088	1874	1874	1874	1874	0
265	20241223	162300	282172088	1874	1874	1874	1874	0
266	20241223	162200	282172088	1874	1874	1874	1874	0
267	20241223	162100	282172088	1874	1874	1874	1874	0
268	20241223	162000	282172088	1874	1874	1874	1874	0
269	20241223	161900	282172088	1874	1874	1874	1874	0
270	20241223	161800	282172088	1874	1874	1874	1874	0
271	20241223	161700	282172088	1874	1874	1874	1874	0
272	20241223	161600	282172088	1874	1874	1874	1874	4412
273	20241223	161500	282172088	1874	1874	1874	1874	0
274	20241223	161400	282172088	1874	1874	1874	1874	0
275	20241223	161300	282172088	1874	1874	1874	1874	0
276	20241223	161200	282172088	1874	1874	1874	1874	0
277	20241223	161100	282172088	1874	1874	1874	1874	0
278	20241223	161000	282172088	1874	1874	1874	1874	0
279	20241223	160900	282172088	1874	1874	1874	1874	0
280	20241223	160800	282172088	1874	1874	1874	1874	0
281	20241223	160700	282172088	1874	1874	1874	1874	0
282	20241223	160600	282172088	1874	1874	1874	1874	0
283	20241223	160500	282172088	1874	1874	1874	1874	0
284	20241223	160400	282172088	1874	1874	1874	1874	0
285	20241223	160300	282172088	1874	1874	1874	1874	0
286	20241223	160200	282172088	1874	1874	1874	1874	0
287	20241223	160100	282172088	1874	1874	1874	1874	0
288	20241223	160000	282172088	1874	1874	1874	1874	0
289	20241223	155900	282172088	1874	1874	1874	1874	0
290	20241223	155800	282172088	1874	1874	1874	1874	0
291	20241223	155700	282172088	1874	1874	1874	1874	0
292	20241223	155600	282172088	1874	1874	1874	1874	0
293	20241223	155500	282172088	1874	1874	1874	1874	0
294	20241223	155400	282172088	1874	1874	1874	1874	0
295	20241223	155300	282172088	1874	1874	1874	1874	0
296	20241223	155200	282172088	1874	1874	1874	1874	0
297	20241223	155100	282172088	1874	1874	1874	1874	0
298	20241223	155000	282172088	1874	1874	1874	1874	0
299	20241223	154900	282172088	1874	1874	1874	1874	0
300	20241223	154800	282172088	1874	1874	1874	1874	0
301	20241223	154700	282172088	1874	1874	1874	1874	0
302	20241223	154600	282172088	1874	1874	1874	1874	4412
303	20241223	154500	282172088	1874	1874	1874	1874	0
304	20241223	154400	282172088	1874	1874	1874	1874	0
305	20241223	154300	282172088	1874	1874	1874	1874	0
306	20241223	154200	282172088	1874	1874	1874	1874	0
307	20241223	154100	282172088	1874	1874	1874	1874	0
308	20241223	154000	282172088	1874	1874	1874	1874	0
309	20241223	153900	282172088	1874	1874	1874	1874	0
310	20241223	153800	282172088	1874	1874	1874	1874	0
311	20241223	153700	282172088	1874	1874	1874	1874	0
312	20241223	153600	282172088	1874	1874	1874	1874	0
313	20241223	153500	282172088	1874	1874	1874	1874	0
314	20241223	153400	282172088	1874	1874	1874	1874	0
315	20241223	153300	282172088	1874	1874	1874	1874	0
316	20241223	153200	282172088	1874	1874	1874	1874	0
317	20241223	153100	282172088	1874	1874	1874	1874	0
318	20241223	153000	282172088	1874	1874	1874	1874	4412
319	20241223	152900	273904000	1874	1874	1874	1874	0
320	20241223	152800	273904000	1874	1874	1874	1874	0
321	20241223	152700	273904000	1874	1874	1874	1874	0
322	20241223	152600	273904000	1874	1874	1874	1874	0
323	20241223	152500	273904000	1874	1874	1874	1874	0
324	20241223	152400	273904000	1874	1874	1874	1874	0
325	20241223	152300	273904000	1874	1874	1874	1874	0
326	20241223	152200	273904000	1874	1874	1874	1874	0
327	20241223	152100	273904000	1874	1874	1874	1874	0
328	20241223	152000	273904000	1874	1874	1874	1874	0
329	20241223	151900	273904000	1874	1865	1874	1858	2587
330	20241223	151800	269095171	1875	1874	1875	1874	4054
331	20241223	151700	261497534	1858	1858	1858	1858	0
332	20241223	151600	261497534	1858	1859	1859	1858	3424
333	20241223	151500	255135117	1859	1859	1859	1859	648
334	20241223	151400	253930485	1875	1861	1875	1859	4002
335	20241223	151300	246473789	1876	1875	1876	1875	3444
336	20241223	151200	240015602	1875	1867	1875	1867	999
337	20241223	151100	238148961	1869	1859	1869	1858	1599
338	20241223	151000	235176855	1859	1859	1859	1859	0
339	20241223	150900	235176855	1859	1859	1859	1859	0
340	20241223	150800	235176855	1859	1859	1859	1859	200
341	20241223	150700	234805055	1878	1860	1878	1858	473
342	20241223	150600	233925853	1878	1859	1879	1859	1690
343	20241223	150500	230782344	1876	1875	1876	1875	3418
344	20241223	150400	224372176	1876	1858	1876	1858	1082
345	20241223	150300	222361802	1876	1877	1877	1859	1090
346	20241223	150200	220333873	1858	1859	1859	1858	2209
347	20241223	150100	216227351	1859	1859	1859	1859	608
348	20241223	150000	215097079	1879	1870	1879	1870	3400
349	20241223	145900	208710594	1858	1859	1859	1858	2726
350	20241223	145800	203643304	1870	1869	1870	1869	124
351	20241223	145700	203411470	1859	1859	1859	1859	1700
352	20241223	145600	200251170	1869	1868	1869	1868	103
353	20241223	145500	200058688	1859	1859	1859	1859	1000
354	20241223	145400	198199688	1867	1866	1867	1866	217
355	20241223	145300	197794600	1870	1870	1870	1870	0
356	20241223	145200	197794600	1870	1870	1870	1870	1
357	20241223	145100	197792730	1859	1869	1869	1859	3107
358	20241223	145000	192014550	1869	1868	1869	1868	5070
359	20241223	144900	182538828	1869	1868	1869	1868	261
360	20241223	144800	182051211	1868	1865	1868	1859	354
361	20241223	144700	181392942	1868	1867	1868	1867	50
362	20241223	144600	181299591	1867	1867	1867	1867	0
363	20241223	144500	181299591	1867	1867	1867	1867	1
364	20241223	144400	181297724	1859	1859	1859	1859	0
365	20241223	144300	181297724	1859	1859	1859	1859	504
366	20241223	144200	180360788	1871	1871	1871	1871	0
367	20241223	144100	180360788	1871	1862	1871	1858	2190
368	20241223	144000	176290118	1875	1875	1875	1875	1
369	20241223	143900	176288243	1874	1874	1874	1874	0
370	20241223	143800	176288243	1874	1874	1874	1874	0
371	20241223	143700	176288243	1874	1869	1874	1859	1011
372	20241223	143600	174404009	1870	1870	1870	1870	74
373	20241223	143500	174265629	1858	1858	1858	1858	300
374	20241223	143400	173708229	1858	1862	1862	1858	6841
375	20241223	143300	160994856	1879	1879	1879	1879	0
376	20241223	143200	160994856	1879	1879	1879	1879	0
377	20241223	143100	160994856	1879	1879	1879	1879	0
378	20241223	143000	160994856	1879	1879	1879	1879	0
379	20241223	142900	160994856	1879	1879	1879	1879	0
380	20241223	142800	160994856	1879	1871	1879	1871	754
381	20241223	142700	159584114	1859	1870	1879	1859	6288
382	20241223	142600	147864860	1859	1862	1862	1859	1500
383	20241223	142500	145074839	1876	1867	1876	1867	998
384	20241223	142400	143210574	1866	1858	1866	1858	2340
385	20241223	142300	138860134	1858	1859	1859	1858	2169
386	20241223	142200	134829984	1873	1873	1873	1873	0
387	20241223	142100	134829984	1873	1873	1873	1873	52
388	20241223	142000	134732588	1858	1858	1858	1858	0
389	20241223	141900	134732588	1858	1858	1858	1858	0
390	20241223	141800	134732588	1858	1858	1858	1858	0
391	20241223	141700	134732588	1858	1868	1868	1858	5333
392	20241223	141600	124820204	1870	1870	1870	1870	0
393	20241223	141500	124820204	1870	1870	1870	1870	0
394	20241223	141400	124820204	1870	1870	1870	1870	0
395	20241223	141300	124820204	1870	1870	1870	1870	2
396	20241223	141200	124816464	1858	1858	1858	1858	1000
397	20241223	141100	122958464	1858	1862	1862	1858	7500
398	20241223	141000	109014010	1861	1872	1872	1861	10000
399	20241223	140900	90367007	1880	1880	1880	1880	0
400	20241223	140800	90367007	1880	1880	1880	1880	401
401	20241223	140700	89613127	1881	1881	1881	1881	400
402	20241223	140600	88860727	1880	1880	1880	1880	0
403	20241223	140500	88860727	1880	1880	1880	1880	0
404	20241223	140400	88860727	1880	1881	1881	1880	200
405	20241223	140300	88484726	1881	1881	1881	1881	195
406	20241223	140200	88117931	1884	1884	1884	1884	0
407	20241223	140100	88117931	1884	1884	1884	1884	0
408	20241223	140000	88117931	1884	1884	1884	1884	1
409	20241223	135900	88116047	1881	1881	1881	1881	0
410	20241223	135800	88116047	1881	1881	1881	1881	0
411	20241223	135700	88116047	1881	1881	1881	1881	66
412	20241223	135600	87991901	1884	1884	1884	1884	500
413	20241223	135500	87049901	1884	1884	1884	1884	0
414	20241223	135400	87049901	1884	1884	1884	1884	0
415	20241223	135300	87049901	1884	1884	1884	1884	0
416	20241223	135200	87049901	1884	1884	1884	1884	0
417	20241223	135100	87049901	1884	1884	1884	1884	0
418	20241223	135000	87049901	1884	1884	1884	1884	0
419	20241223	134900	87049901	1884	1884	1884	1884	1
420	20241223	134800	87048017	1872	1872	1872	1872	164
421	20241223	134700	86741009	1885	1885	1885	1885	0
422	20241223	134600	86741009	1885	1885	1885	1885	0
423	20241223	134500	86741009	1885	1885	1885	1885	0
424	20241223	134400	86741009	1885	1885	1885	1885	0
425	20241223	134300	86741009	1885	1885	1885	1885	0
426	20241223	134200	86741009	1885	1885	1885	1885	0
427	20241223	134100	86741009	1885	1885	1885	1885	0
428	20241223	134000	86741009	1885	1885	1885	1885	0
429	20241223	133900	86741009	1885	1885	1885	1885	0
430	20241223	133800	86741009	1885	1885	1885	1885	0
431	20241223	133700	86741009	1885	1885	1885	1885	0
432	20241223	133600	86741009	1885	1885	1885	1885	0
433	20241223	133500	86741009	1885	1885	1885	1885	0
434	20241223	133400	86741009	1885	1885	1885	1885	0
435	20241223	133300	86741009	1885	1885	1885	1885	0
436	20241223	133200	86741009	1885	1885	1885	1885	0
437	20241223	133100	86741009	1885	1885	1885	1885	0
438	20241223	133000	86741009	1885	1885	1885	1885	1
439	20241223	132900	86739124	1884	1884	1884	1884	0
440	20241223	132800	86739124	1884	1883	1884	1883	950
441	20241223	132700	84949525	1884	1883	1884	1883	424
442	20241223	132600	84150719	1884	1884	1884	1884	0
443	20241223	132500	84150719	1884	1884	1884	1884	0
444	20241223	132400	84150719	1884	1884	1884	1884	550
445	20241223	132300	83114519	1884	1884	1884	1884	5
446	20241223	132200	83105099	1871	1871	1871	1871	0
447	20241223	132100	83105099	1871	1871	1871	1871	0
448	20241223	132000	83105099	1871	1871	1871	1871	0
449	20241223	131900	83105099	1871	1871	1871	1871	0
450	20241223	131800	83105099	1871	1871	1871	1871	0
451	20241223	131700	83105099	1871	1871	1871	1871	0
452	20241223	131600	83105099	1871	1872	1872	1871	92
453	20241223	131500	82932911	1884	1884	1884	1884	0
454	20241223	131400	82932911	1884	1884	1884	1884	0
455	20241223	131300	82932911	1884	1884	1884	1884	0
456	20241223	131200	82932911	1884	1884	1884	1884	0
457	20241223	131100	82932911	1884	1884	1884	1884	0
458	20241223	131000	82932911	1884	1884	1884	1884	2
459	20241223	130900	82929143	1884	1884	1884	1884	1
460	20241223	130800	82927259	1871	1880	1880	1871	14
461	20241223	130700	82900975	1880	1880	1880	1880	0
462	20241223	130600	82900975	1880	1880	1880	1880	0
463	20241223	130500	82900975	1880	1880	1880	1880	188
464	20241223	130400	82547535	1880	1880	1880	1880	102
465	20241223	130300	82355775	1880	1880	1880	1880	0
466	20241223	130200	82355775	1880	1880	1880	1880	0
467	20241223	130100	82355775	1880	1880	1880	1880	1
468	20241223	130000	82353895	1870	1871	1871	1870	75
469	20241223	125900	82213575	1880	1880	1880	1880	4
470	20241223	125800	82206055	1880	1880	1880	1880	0
471	20241223	125700	82206055	1880	1880	1880	1880	0
472	20241223	125600	82206055	1880	1880	1880	1880	0
473	20241223	125500	82206055	1880	1880	1880	1880	0
474	20241223	125400	82206055	1880	1880	1880	1880	0
475	20241223	125300	82206055	1880	1880	1880	1880	1
476	20241223	125200	82204175	1880	1880	1880	1880	0
477	20241223	125100	82204175	1880	1880	1880	1880	0
478	20241223	125000	82204175	1880	1880	1880	1880	0
479	20241223	124900	82204175	1880	1880	1880	1880	0
480	20241223	124800	82204175	1880	1880	1880	1880	0
481	20241223	124700	82204175	1880	1880	1880	1880	1
482	20241223	124600	82202295	1879	1879	1879	1879	0
483	20241223	124500	82202295	1879	1879	1879	1879	1
484	20241223	124400	82200416	1879	1879	1879	1879	3
485	20241223	124300	82194779	1879	1879	1879	1879	320
486	20241223	124200	81593499	1884	1884	1884	1884	0
487	20241223	124100	81593499	1884	1884	1884	1884	0
488	20241223	124000	81593499	1884	1884	1884	1884	0
489	20241223	123900	81593499	1884	1884	1884	1884	0
490	20241223	123800	81593499	1884	1884	1884	1884	0
491	20241223	123700	81593499	1884	1884	1884	1884	0
492	20241223	123600	81593499	1884	1884	1884	1884	1
493	20241223	123500	81591615	1870	1871	1871	1870	1000
494	20241223	123400	79721421	1885	1885	1885	1885	0
495	20241223	123300	79721421	1885	1885	1885	1885	0
496	20241223	123200	79721421	1885	1885	1885	1885	0
497	20241223	123100	79721421	1885	1885	1885	1885	0
498	20241223	123000	79721421	1885	1885	1885	1885	0
499	20241223	122900	79721421	1885	1885	1885	1885	1
500	20241223	122800	79719536	1886	1886	1886	1886	0
501	20241223	122700	79719536	1886	1886	1886	1886	0
502	20241223	122600	79719536	1886	1886	1886	1886	0
503	20241223	122500	79719536	1886	1886	1886	1886	1
504	20241223	122400	79717650	1886	1886	1886	1886	0
505	20241223	122300	79717650	1886	1886	1886	1886	0
506	20241223	122200	79717650	1886	1886	1886	1886	0
507	20241223	122100	79717650	1886	1886	1886	1886	0
508	20241223	122000	79717650	1886	1886	1886	1886	0
509	20241223	121900	79717650	1886	1886	1886	1886	0
510	20241223	121800	79717650	1886	1886	1886	1886	0
511	20241223	121700	79717650	1886	1886	1886	1886	0
512	20241223	121600	79717650	1886	1886	1886	1886	0
513	20241223	121500	79717650	1886	1886	1886	1886	0
514	20241223	121400	79717650	1886	1886	1886	1886	0
515	20241223	121300	79717650	1886	1886	1886	1886	0
516	20241223	121200	79717650	1886	1886	1886	1886	0
517	20241223	121100	79717650	1886	1886	1886	1886	0
518	20241223	121000	79717650	1886	1886	1886	1886	0
519	20241223	120900	79717650	1886	1886	1886	1886	0
520	20241223	120800	79717650	1886	1886	1886	1886	0
521	20241223	120700	79717650	1886	1886	1886	1886	0
522	20241223	120600	79717650	1886	1886	1886	1886	0
523	20241223	120500	79717650	1886	1886	1886	1886	0
524	20241223	120400	79717650	1886	1886	1886	1886	0
525	20241223	120300	79717650	1886	1886	1886	1886	0
526	20241223	120200	79717650	1886	1886	1886	1886	0
527	20241223	120100	79717650	1886	1886	1886	1886	0
528	20241223	120000	79717650	1886	1886	1886	1886	0
529	20241223	115900	79717650	1886	1886	1886	1886	0
530	20241223	115800	79717650	1886	1886	1886	1886	0
531	20241223	115700	79717650	1886	1886	1886	1886	0
532	20241223	115600	79717650	1886	1886	1886	1886	0
533	20241223	115500	79717650	1886	1886	1886	1886	0
534	20241223	115400	79717650	1886	1886	1886	1886	0
535	20241223	115300	79717650	1886	1886	1886	1886	265
536	20241223	115200	79217860	1886	1885	1886	1885	665
537	20241223	115100	77963935	1885	1885	1885	1885	0
538	20241223	115000	77963935	1885	1885	1885	1885	0
539	20241223	114900	77963935	1885	1885	1885	1885	0
540	20241223	114800	77963935	1885	1885	1885	1885	0
541	20241223	114700	77963935	1885	1885	1885	1885	1
542	20241223	114600	77962050	1871	1871	1871	1871	16
543	20241223	114500	77932114	1881	1881	1881	1881	588
544	20241223	114400	76826086	1882	1882	1882	1882	915
545	20241223	114300	75104056	1888	1888	1888	1888	0
546	20241223	114200	75104056	1888	1888	1888	1888	0
547	20241223	114100	75104056	1888	1888	1888	1888	0
548	20241223	114000	75104056	1888	1888	1888	1888	0
549	20241223	113900	75104056	1888	1888	1888	1888	0
550	20241223	113800	75104056	1888	1888	1888	1888	3
551	20241223	113700	75098392	1888	1888	1888	1888	1
552	20241223	113600	75096504	1889	1889	1889	1889	0
553	20241223	113500	75096504	1889	1889	1889	1889	0
554	20241223	113400	75096504	1889	1889	1889	1889	0
555	20241223	113300	75096504	1889	1889	1889	1889	0
556	20241223	113200	75096504	1889	1889	1889	1889	0
557	20241223	113100	75096504	1889	1889	1889	1889	52
558	20241223	113000	74998276	1889	1889	1889	1889	0
559	20241223	112900	74998276	1889	1889	1889	1889	0
560	20241223	112800	74998276	1889	1889	1889	1889	400
561	20241223	112700	74242676	1889	1889	1889	1889	0
562	20241223	112600	74242676	1889	1889	1889	1889	0
563	20241223	112500	74242676	1889	1889	1889	1889	0
564	20241223	112400	74242676	1889	1889	1889	1889	10
565	20241223	112300	74223786	1889	1889	1889	1889	1
566	20241223	112200	74221897	1882	1882	1882	1882	2
567	20241223	112100	74218133	1889	1889	1889	1889	400
568	20241223	112000	73462533	1889	1889	1889	1889	4
569	20241223	111900	73454977	1889	1889	1889	1889	0
570	20241223	111800	73454977	1889	1889	1889	1889	0
571	20241223	111700	73454977	1889	1889	1889	1889	1
572	20241223	111600	73453088	1881	1881	1881	1881	78
573	20241223	111500	73306370	1889	1889	1889	1889	0
574	20241223	111400	73306370	1889	1889	1889	1889	0
575	20241223	111300	73306370	1889	1881	1889	1881	591
576	20241223	111200	72194691	1889	1889	1889	1889	0
577	20241223	111100	72194691	1889	1889	1889	1889	1
578	20241223	111000	72192802	1882	1882	1882	1882	0
579	20241223	110900	72192802	1882	1882	1882	1882	0
580	20241223	110800	72192802	1882	1882	1882	1882	0
581	20241223	110700	72192802	1882	1882	1882	1882	40
582	20241223	110600	72117522	1889	1889	1889	1889	590
583	20241223	110500	71003012	1890	1890	1890	1890	0
584	20241223	110400	71003012	1890	1890	1890	1890	0
585	20241223	110300	71003012	1890	1890	1890	1890	0
586	20241223	110200	71003012	1890	1890	1890	1890	0
587	20241223	110100	71003012	1890	1890	1890	1890	0
588	20241223	110000	71003012	1890	1890	1890	1890	0
589	20241223	105900	71003012	1890	1890	1890	1890	1
590	20241223	105800	71001122	1882	1882	1882	1882	0
591	20241223	105700	71001122	1882	1882	1882	1882	0
592	20241223	105600	71001122	1882	1882	1882	1882	1
593	20241223	105500	70999240	1889	1889	1889	1889	0
594	20241223	105400	70999240	1889	1889	1889	1889	0
595	20241223	105300	70999240	1889	1889	1889	1889	0
596	20241223	105200	70999240	1889	1889	1889	1889	0
597	20241223	105100	70999240	1889	1889	1889	1889	60
598	20241223	105000	70885900	1890	1890	1890	1890	0
599	20241223	104900	70885900	1890	1890	1890	1890	0
600	20241223	104800	70885900	1890	1890	1890	1890	0
601	20241223	104700	70885900	1890	1890	1890	1890	0
602	20241223	104600	70885900	1890	1890	1890	1890	0
603	20241223	104500	70885900	1890	1890	1890	1890	400
604	20241223	104400	70129900	1890	1890	1890	1890	0
605	20241223	104300	70129900	1890	1890	1890	1890	1
606	20241223	104200	70128010	1881	1881	1881	1881	1
607	20241223	104100	70126129	1881	1881	1881	1881	0
608	20241223	104000	70126129	1881	1881	1881	1881	100
609	20241223	103900	69938029	1881	1882	1882	1881	646
610	20241223	103800	68722522	1892	1892	1892	1892	0
611	20241223	103700	68722522	1892	1892	1892	1892	0
612	20241223	103600	68722522	1892	1892	1892	1892	0
613	20241223	103500	68722522	1892	1892	1892	1892	0
614	20241223	103400	68722522	1892	1892	1892	1892	1
615	20241223	103300	68720630	1882	1882	1882	1882	0
616	20241223	103200	68720630	1882	1882	1882	1882	0
617	20241223	103100	68720630	1882	1882	1882	1882	0
618	20241223	103000	68720630	1882	1882	1882	1882	0
619	20241223	102900	68720630	1882	1882	1882	1882	29
620	20241223	102800	68666052	1886	1886	1886	1886	0
621	20241223	102700	68666052	1886	1886	1886	1886	2
622	20241223	102600	68662280	1882	1882	1882	1882	0
623	20241223	102500	68662280	1882	1882	1882	1882	0
624	20241223	102400	68662280	1882	1882	1882	1882	2
625	20241223	102300	68658516	1882	1882	1882	1882	1
626	20241223	102200	68656634	1882	1884	1884	1882	459
627	20241223	102100	67792594	1886	1886	1886	1886	0
628	20241223	102000	67792594	1886	1886	1886	1885	391
629	20241223	101900	67055378	1890	1890	1890	1890	1
630	20241223	101800	67053488	1886	1886	1886	1886	30
631	20241223	101700	66996908	1890	1890	1890	1890	0
632	20241223	101600	66996908	1890	1890	1890	1890	0
633	20241223	101500	66996908	1890	1890	1890	1890	0
634	20241223	101400	66996908	1890	1890	1890	1890	100
635	20241223	101300	66807908	1892	1892	1892	1892	1
636	20241223	101200	66806016	1892	1892	1892	1892	0
637	20241223	101100	66806016	1892	1892	1892	1892	100
638	20241223	101000	66616816	1892	1892	1892	1892	0
639	20241223	100900	66616816	1892	1892	1892	1892	0
640	20241223	100800	66616816	1892	1892	1892	1892	106
641	20241223	100700	66416264	1893	1893	1893	1893	0
642	20241223	100600	66416264	1893	1893	1893	1893	0
643	20241223	100500	66416264	1893	1893	1893	1893	0
644	20241223	100400	66416264	1893	1893	1893	1893	0
645	20241223	100300	66416264	1893	1893	1893	1893	530
646	20241223	100200	65412974	1893	1893	1893	1893	0
647	20241223	100100	65412974	1893	1893	1893	1893	100
648	20241223	100000	65223674	1895	1895	1895	1895	0
649	20241223	095900	65223674	1895	1895	1895	1895	0
650	20241223	095800	65223674	1895	1895	1895	1895	0
651	20241223	095700	65223674	1895	1895	1895	1895	5
652	20241223	095600	65214199	1883	1883	1883	1883	0
653	20241223	095500	65214199	1883	1883	1883	1883	1160
654	20241223	095400	63029919	1883	1883	1883	1883	0
655	20241223	095300	63029919	1883	1892	1892	1883	186
656	20241223	095200	62679636	1881	1881	1881	1881	0
657	20241223	095100	62679636	1881	1881	1881	1881	0
658	20241223	095000	62679636	1881	1881	1881	1881	0
659	20241223	094900	62679636	1881	1881	1881	1881	0
660	20241223	094800	62679636	1881	1890	1895	1881	1145
661	20241223	094700	60516076	1890	1882	1890	1882	1476
662	20241223	094600	57734924	1890	1890	1890	1890	0
663	20241223	094500	57734924	1890	1890	1890	1890	0
664	20241223	094400	57734924	1890	1890	1890	1890	100
665	20241223	094300	57545924	1896	1896	1896	1896	0
666	20241223	094200	57545924	1896	1896	1896	1896	0
667	20241223	094100	57545924	1896	1896	1896	1896	0
668	20241223	094000	57545924	1896	1896	1896	1896	0
669	20241223	093900	57545924	1896	1896	1896	1896	0
670	20241223	093800	57545924	1896	1896	1896	1896	2
671	20241223	093700	57542132	1899	1882	1899	1881	2152
672	20241223	093600	53492463	1885	1885	1885	1885	0
673	20241223	093500	53492463	1885	1885	1885	1885	0
674	20241223	093400	53492463	1885	1885	1885	1885	953
675	20241223	093300	51696058	1885	1885	1885	1885	748
676	20241223	093200	50286078	1900	1900	1900	1900	0
677	20241223	093100	50286078	1900	1900	1900	1900	0
678	20241223	093000	50286078	1900	1900	1900	1900	0
679	20241223	092900	50286078	1900	1900	1900	1900	0
680	20241223	092800	50286078	1900	1904	1904	1900	2
681	20241223	092700	50282274	1889	1889	1889	1889	0
682	20241223	092600	50282274	1889	1889	1889	1889	297
683	20241223	092500	49721241	1889	1889	1889	1889	1
684	20241223	092400	49719352	1887	1881	1887	1881	1790
685	20241223	092300	46349430	1881	1881	1881	1881	10
686	20241223	092200	46330620	1881	1860	1881	1860	1221
687	20241223	092100	44059476	1860	1860	1860	1860	1
688	20241223	092000	44057616	1888	1874	1888	1874	107
689	20241223	091900	43857084	1858	1865	1889	1858	1354
690	20241223	091800	41335379	1890	1889	1903	1889	2077
691	20241223	091700	37411901	1909	1909	1909	1909	0
692	20241223	091600	37411901	1909	1909	1909	1909	0
693	20241223	091500	37411901	1909	1909	1909	1909	0
694	20241223	091400	37411901	1909	1909	1909	1909	0
695	20241223	091300	37411901	1909	1909	1909	1909	0
696	20241223	091200	37411901	1909	1909	1909	1909	0
697	20241223	091100	37411901	1909	1889	1909	1889	24
698	20241223	091000	37366486	1908	1908	1908	1908	500
699	20241223	090900	36412486	1888	1888	1888	1888	100
700	20241223	090800	36223686	1909	1909	1909	1909	0
701	20241223	090700	36223686	1909	1889	1910	1888	256
702	20241223	090600	35740072	1910	1910	1910	1910	0
703	20241223	090500	35740072	1910	1910	1910	1910	0
704	20241223	090400	35740072	1910	1910	1910	1910	329
705	20241223	090300	35111682	1910	1890	1910	1890	1272
706	20241223	090200	32696195	1889	1890	1890	1880	2259
707	20241223	090100	28428899	1900	1899	1900	1899	1223
708	20241223	090000	26106420	1877	1858	1877	1858	12520