KissMeData/033230/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	191600	362915062	1887	1887	1887	1887	4928
3	20241219	191500	362915062	1887	1887	1887	1887	0
4	20241219	191400	362915062	1887	1887	1887	1887	0
5	20241219	191300	362915062	1887	1887	1887	1887	0
6	20241219	191200	362915062	1887	1887	1887	1887	0
7	20241219	191100	362915062	1887	1887	1887	1887	0
8	20241219	191000	362915062	1887	1887	1887	1887	0
9	20241219	190900	362915062	1887	1887	1887	1887	0
10	20241219	190800	362915062	1887	1887	1887	1887	0
11	20241219	190700	362915062	1887	1887	1887	1887	0
12	20241219	190600	362915062	1887	1887	1887	1887	0
13	20241219	190500	362915062	1887	1887	1887	1887	0
14	20241219	190400	362915062	1887	1887	1887	1887	0
15	20241219	190300	362915062	1887	1887	1887	1887	0
16	20241219	190200	362915062	1887	1887	1887	1887	0
17	20241219	190100	362915062	1887	1887	1887	1887	0
18	20241219	190000	362915062	1887	1887	1887	1887	0
19	20241219	185900	362915062	1887	1887	1887	1887	0
20	20241219	185800	362915062	1887	1887	1887	1887	0
21	20241219	185700	362915062	1887	1887	1887	1887	0
22	20241219	185600	362915062	1887	1887	1887	1887	0
23	20241219	185500	362915062	1887	1887	1887	1887	0
24	20241219	185400	362915062	1887	1887	1887	1887	0
25	20241219	185300	362915062	1887	1887	1887	1887	0
26	20241219	185200	362915062	1887	1887	1887	1887	0
27	20241219	185100	362915062	1887	1887	1887	1887	0
28	20241219	185000	362915062	1887	1887	1887	1887	0
29	20241219	184900	362915062	1887	1887	1887	1887	0
30	20241219	184800	362915062	1887	1887	1887	1887	0
31	20241219	184700	362915062	1887	1887	1887	1887	0
32	20241219	184600	362915062	1887	1887	1887	1887	4928
33	20241219	184500	362915062	1887	1887	1887	1887	0
34	20241219	184400	362915062	1887	1887	1887	1887	0
35	20241219	184300	362915062	1887	1887	1887	1887	0
36	20241219	184200	362915062	1887	1887	1887	1887	0
37	20241219	184100	362915062	1887	1887	1887	1887	0
38	20241219	184000	362915062	1887	1887	1887	1887	0
39	20241219	183900	362915062	1887	1887	1887	1887	0
40	20241219	183800	362915062	1887	1887	1887	1887	0
41	20241219	183700	362915062	1887	1887	1887	1887	0
42	20241219	183600	362915062	1887	1887	1887	1887	0
43	20241219	183500	362915062	1887	1887	1887	1887	0
44	20241219	183400	362915062	1887	1887	1887	1887	0
45	20241219	183300	362915062	1887	1887	1887	1887	0
46	20241219	183200	362915062	1887	1887	1887	1887	0
47	20241219	183100	362915062	1887	1887	1887	1887	0
48	20241219	183000	362915062	1887	1887	1887	1887	0
49	20241219	182900	362915062	1887	1887	1887	1887	0
50	20241219	182800	362915062	1887	1887	1887	1887	0
51	20241219	182700	362915062	1887	1887	1887	1887	0
52	20241219	182600	362915062	1887	1887	1887	1887	0
53	20241219	182500	362915062	1887	1887	1887	1887	0
54	20241219	182400	362915062	1887	1887	1887	1887	0
55	20241219	182300	362915062	1887	1887	1887	1887	0
56	20241219	182200	362915062	1887	1887	1887	1887	0
57	20241219	182100	362915062	1887	1887	1887	1887	0
58	20241219	182000	362915062	1887	1887	1887	1887	0
59	20241219	181900	362915062	1887	1887	1887	1887	0
60	20241219	181800	362915062	1887	1887	1887	1887	0
61	20241219	181700	362915062	1887	1887	1887	1887	0
62	20241219	181600	362915062	1887	1887	1887	1887	4928
63	20241219	181500	362915062	1887	1887	1887	1887	0
64	20241219	181400	362915062	1887	1887	1887	1887	0
65	20241219	181300	362915062	1887	1887	1887	1887	0
66	20241219	181200	362915062	1887	1887	1887	1887	0
67	20241219	181100	362915062	1887	1887	1887	1887	0
68	20241219	181000	362915062	1887	1887	1887	1887	0
69	20241219	180900	362915062	1887	1887	1887	1887	0
70	20241219	180800	362915062	1887	1887	1887	1887	0
71	20241219	180700	362915062	1887	1887	1887	1887	0
72	20241219	180600	362915062	1887	1887	1887	1887	0
73	20241219	180500	362915062	1887	1887	1887	1887	0
74	20241219	180400	362915062	1887	1887	1887	1887	0
75	20241219	180300	362915062	1887	1887	1887	1887	0
76	20241219	180200	362915062	1887	1887	1887	1887	0
77	20241219	180100	362915062	1887	1887	1887	1887	0
78	20241219	180000	362915062	1887	1887	1887	1887	0
79	20241219	175900	362915062	1887	1887	1887	1887	0
80	20241219	175800	362915062	1887	1887	1887	1887	0
81	20241219	175700	362915062	1887	1887	1887	1887	0
82	20241219	175600	362915062	1887	1887	1887	1887	0
83	20241219	175500	362915062	1887	1887	1887	1887	0
84	20241219	175400	362915062	1887	1887	1887	1887	0
85	20241219	175300	362915062	1887	1887	1887	1887	0
86	20241219	175200	362915062	1887	1887	1887	1887	0
87	20241219	175100	362915062	1887	1887	1887	1887	0
88	20241219	175000	362915062	1887	1887	1887	1887	0
89	20241219	174900	362915062	1887	1887	1887	1887	0
90	20241219	174800	362915062	1887	1887	1887	1887	0
91	20241219	174700	362915062	1887	1887	1887	1887	0
92	20241219	174600	362915062	1887	1887	1887	1887	4928
93	20241219	174500	362915062	1887	1887	1887	1887	0
94	20241219	174400	362915062	1887	1887	1887	1887	0
95	20241219	174300	362915062	1887	1887	1887	1887	0
96	20241219	174200	362915062	1887	1887	1887	1887	0
97	20241219	174100	362915062	1887	1887	1887	1887	0
98	20241219	174000	362915062	1887	1887	1887	1887	0
99	20241219	173900	362915062	1887	1887	1887	1887	0
100	20241219	173800	362915062	1887	1887	1887	1887	0
101	20241219	173700	362915062	1887	1887	1887	1887	0
102	20241219	173600	362915062	1887	1887	1887	1887	0
103	20241219	173500	362915062	1887	1887	1887	1887	0
104	20241219	173400	362915062	1887	1887	1887	1887	0
105	20241219	173300	362915062	1887	1887	1887	1887	0
106	20241219	173200	362915062	1887	1887	1887	1887	0
107	20241219	173100	362915062	1887	1887	1887	1887	0
108	20241219	173000	362915062	1887	1887	1887	1887	0
109	20241219	172900	362915062	1887	1887	1887	1887	0
110	20241219	172800	362915062	1887	1887	1887	1887	0
111	20241219	172700	362915062	1887	1887	1887	1887	0
112	20241219	172600	362915062	1887	1887	1887	1887	0
113	20241219	172500	362915062	1887	1887	1887	1887	0
114	20241219	172400	362915062	1887	1887	1887	1887	0
115	20241219	172300	362915062	1887	1887	1887	1887	0
116	20241219	172200	362915062	1887	1887	1887	1887	0
117	20241219	172100	362915062	1887	1887	1887	1887	0
118	20241219	172000	362915062	1887	1887	1887	1887	0
119	20241219	171900	362915062	1887	1887	1887	1887	0
120	20241219	171800	362915062	1887	1887	1887	1887	0
121	20241219	171700	362915062	1887	1887	1887	1887	0
122	20241219	171600	362915062	1887	1887	1887	1887	4928
123	20241219	171500	362915062	1887	1887	1887	1887	0
124	20241219	171400	362915062	1887	1887	1887	1887	0
125	20241219	171300	362915062	1887	1887	1887	1887	0
126	20241219	171200	362915062	1887	1887	1887	1887	0
127	20241219	171100	362915062	1887	1887	1887	1887	0
128	20241219	171000	362915062	1887	1887	1887	1887	0
129	20241219	170900	362915062	1887	1887	1887	1887	0
130	20241219	170800	362915062	1887	1887	1887	1887	0
131	20241219	170700	362915062	1887	1887	1887	1887	0
132	20241219	170600	362915062	1887	1887	1887	1887	0
133	20241219	170500	362915062	1887	1887	1887	1887	0
134	20241219	170400	362915062	1887	1887	1887	1887	0
135	20241219	170300	362915062	1887	1887	1887	1887	0
136	20241219	170200	362915062	1887	1887	1887	1887	0
137	20241219	170100	362915062	1887	1887	1887	1887	0
138	20241219	170000	362915062	1887	1887	1887	1887	0
139	20241219	165900	362915062	1887	1887	1887	1887	0
140	20241219	165800	362915062	1887	1887	1887	1887	0
141	20241219	165700	362915062	1887	1887	1887	1887	0
142	20241219	165600	362915062	1887	1887	1887	1887	0
143	20241219	165500	362915062	1887	1887	1887	1887	0
144	20241219	165400	362915062	1887	1887	1887	1887	0
145	20241219	165300	362915062	1887	1887	1887	1887	0
146	20241219	165200	362915062	1887	1887	1887	1887	0
147	20241219	165100	362915062	1887	1887	1887	1887	0
148	20241219	165000	362915062	1887	1887	1887	1887	0
149	20241219	164900	362915062	1887	1887	1887	1887	0
150	20241219	164800	362915062	1887	1887	1887	1887	0
151	20241219	164700	362915062	1887	1887	1887	1887	0
152	20241219	164600	362915062	1887	1887	1887	1887	4928
153	20241219	164500	362915062	1887	1887	1887	1887	0
154	20241219	164400	362915062	1887	1887	1887	1887	0
155	20241219	164300	362915062	1887	1887	1887	1887	0
156	20241219	164200	362915062	1887	1887	1887	1887	0
157	20241219	164100	362915062	1887	1887	1887	1887	0
158	20241219	164000	362915062	1887	1887	1887	1887	0
159	20241219	163900	362915062	1887	1887	1887	1887	0
160	20241219	163800	362915062	1887	1887	1887	1887	0
161	20241219	163700	362915062	1887	1887	1887	1887	0
162	20241219	163600	362915062	1887	1887	1887	1887	0
163	20241219	163500	362915062	1887	1887	1887	1887	0
164	20241219	163400	362915062	1887	1887	1887	1887	0
165	20241219	163300	362915062	1887	1887	1887	1887	0
166	20241219	163200	362915062	1887	1887	1887	1887	0
167	20241219	163100	362915062	1887	1887	1887	1887	0
168	20241219	163000	362915062	1887	1887	1887	1887	0
169	20241219	162900	362915062	1887	1887	1887	1887	0
170	20241219	162800	362915062	1887	1887	1887	1887	0
171	20241219	162700	362915062	1887	1887	1887	1887	0
172	20241219	162600	362915062	1887	1887	1887	1887	0
173	20241219	162500	362915062	1887	1887	1887	1887	0
174	20241219	162400	362915062	1887	1887	1887	1887	0
175	20241219	162300	362915062	1887	1887	1887	1887	0
176	20241219	162200	362915062	1887	1887	1887	1887	0
177	20241219	162100	362915062	1887	1887	1887	1887	0
178	20241219	162000	362915062	1887	1887	1887	1887	0
179	20241219	161900	362915062	1887	1887	1887	1887	0
180	20241219	161800	362915062	1887	1887	1887	1887	0
181	20241219	161700	362915062	1887	1887	1887	1887	0
182	20241219	161600	362915062	1887	1887	1887	1887	4928
183	20241219	161500	362915062	1887	1887	1887	1887	0
184	20241219	161400	362915062	1887	1887	1887	1887	0
185	20241219	161300	362915062	1887	1887	1887	1887	0
186	20241219	161200	362915062	1887	1887	1887	1887	0
187	20241219	161100	362915062	1887	1887	1887	1887	0
188	20241219	161000	362915062	1887	1887	1887	1887	0
189	20241219	160900	362915062	1887	1887	1887	1887	0
190	20241219	160800	362915062	1887	1887	1887	1887	0
191	20241219	160700	362915062	1887	1887	1887	1887	0
192	20241219	160600	362915062	1887	1887	1887	1887	0
193	20241219	160500	362915062	1887	1887	1887	1887	0
194	20241219	160400	362915062	1887	1887	1887	1887	0
195	20241219	160300	362915062	1887	1887	1887	1887	0
196	20241219	160200	362915062	1887	1887	1887	1887	0
197	20241219	160100	362915062	1887	1887	1887	1887	0
198	20241219	160000	362915062	1887	1887	1887	1887	0
199	20241219	155900	362915062	1887	1887	1887	1887	0
200	20241219	155800	362915062	1887	1887	1887	1887	0
201	20241219	155700	362915062	1887	1887	1887	1887	0
202	20241219	155600	362915062	1887	1887	1887	1887	0
203	20241219	155500	362915062	1887	1887	1887	1887	0
204	20241219	155400	362915062	1887	1887	1887	1887	0
205	20241219	155300	362915062	1887	1887	1887	1887	0
206	20241219	155200	362915062	1887	1887	1887	1887	0
207	20241219	155100	362915062	1887	1887	1887	1887	0
208	20241219	155000	362915062	1887	1887	1887	1887	0
209	20241219	154900	362915062	1887	1887	1887	1887	0
210	20241219	154800	362915062	1887	1887	1887	1887	0
211	20241219	154700	362915062	1887	1887	1887	1887	0
212	20241219	154600	362915062	1887	1887	1887	1887	4928
213	20241219	154500	362915062	1887	1887	1887	1887	0
214	20241219	154400	362915062	1887	1887	1887	1887	0
215	20241219	154300	362915062	1887	1887	1887	1887	0
216	20241219	154200	362915062	1887	1887	1887	1887	0
217	20241219	154100	362915062	1887	1887	1887	1887	0
218	20241219	154000	362915062	1887	1887	1887	1887	0
219	20241219	153900	362915062	1887	1887	1887	1887	0
220	20241219	153800	362915062	1887	1887	1887	1887	0
221	20241219	153700	362915062	1887	1887	1887	1887	0
222	20241219	153600	362915062	1887	1887	1887	1887	0
223	20241219	153500	362915062	1887	1887	1887	1887	0
224	20241219	153400	362915062	1887	1887	1887	1887	0
225	20241219	153300	362915062	1887	1887	1887	1887	0
226	20241219	153200	362915062	1887	1887	1887	1887	0
227	20241219	153100	362915062	1887	1887	1887	1887	0
228	20241219	153000	362915062	1887	1887	1887	1887	4928
229	20241219	152900	353615926	1887	1887	1887	1887	0
230	20241219	152800	353615926	1887	1887	1887	1887	0
231	20241219	152700	353615926	1887	1887	1887	1887	0
232	20241219	152600	353615926	1887	1887	1887	1887	0
233	20241219	152500	353615926	1887	1887	1887	1887	0
234	20241219	152400	353615926	1887	1887	1887	1887	0
235	20241219	152300	353615926	1887	1887	1887	1887	0
236	20241219	152200	353615926	1887	1887	1887	1887	0
237	20241219	152100	353615926	1887	1887	1887	1887	0
238	20241219	152000	353615926	1887	1887	1887	1887	0
239	20241219	151900	353615926	1887	1885	1887	1885	1108
240	20241219	151800	351525481	1886	1886	1886	1886	485
241	20241219	151700	350610771	1886	1886	1886	1886	1
242	20241219	151600	350608885	1887	1886	1887	1886	26
243	20241219	151500	350559846	1887	1886	1887	1886	2984
244	20241219	151400	344931964	1887	1887	1887	1887	0
245	20241219	151300	344931964	1887	1888	1888	1887	752
246	20241219	151200	343512909	1888	1888	1890	1888	933
247	20241219	151100	341750963	1890	1889	1890	1888	1142
248	20241219	151000	339594215	1888	1888	1888	1888	2000
249	20241219	150900	335818215	1890	1890	1890	1890	469
250	20241219	150800	334931805	1890	1889	1890	1889	300
251	20241219	150700	334364807	1887	1887	1887	1887	0
252	20241219	150600	334364807	1887	1887	1887	1887	30
253	20241219	150500	334308197	1887	1892	1892	1887	863
254	20241219	150400	332677348	1892	1892	1892	1892	0
255	20241219	150300	332677348	1892	1888	1892	1888	10
256	20241219	150200	332658447	1886	1886	1886	1886	500
257	20241219	150100	331715447	1886	1886	1886	1886	100
258	20241219	150000	331526847	1889	1887	1889	1887	123
259	20241219	145900	331294506	1886	1886	1886	1886	0
260	20241219	145800	331294506	1886	1885	1886	1885	566
261	20241219	145700	330227031	1886	1886	1886	1886	100
262	20241219	145600	330038431	1885	1886	1886	1885	4
263	20241219	145500	330030888	1886	1886	1886	1886	20
264	20241219	145400	329993168	1885	1885	1885	1885	118
265	20241219	145300	329770738	1885	1885	1885	1885	1
266	20241219	145200	329768853	1886	1886	1886	1886	55
267	20241219	145100	329665123	1885	1887	1887	1885	2442
268	20241219	145000	325057737	1889	1888	1889	1888	5
269	20241219	144900	325048293	1887	1887	1887	1887	100
270	20241219	144800	324859593	1887	1888	1888	1887	84
271	20241219	144700	324701003	1887	1887	1887	1887	125
272	20241219	144600	324465128	1887	1887	1887	1887	0
273	20241219	144500	324465128	1887	1887	1887	1887	0
274	20241219	144400	324465128	1887	1897	1897	1887	1464
275	20241219	144300	321699628	1896	1896	1896	1896	0
276	20241219	144200	321699628	1896	1896	1896	1896	3
277	20241219	144100	321693940	1889	1896	1896	1889	2
278	20241219	144000	321690155	1897	1891	1897	1891	26
279	20241219	143900	321640888	1887	1887	1887	1887	0
280	20241219	143800	321640888	1887	1887	1887	1887	0
281	20241219	143700	321640888	1887	1887	1898	1887	496
282	20241219	143600	320704217	1898	1886	1898	1886	14
283	20241219	143500	320677684	1887	1885	1887	1885	2966
284	20241219	143400	315084598	1885	1886	1887	1885	3031
285	20241219	143300	309370308	1887	1888	1888	1887	447
286	20241219	143200	308526801	1888	1888	1888	1888	1050
287	20241219	143100	306544401	1889	1890	1890	1889	734
288	20241219	143000	305157863	1889	1890	1890	1889	1133
289	20241219	142900	303017009	1890	1891	1892	1890	1741
290	20241219	142800	299725913	1891	1892	1892	1891	501
291	20241219	142700	298778453	1892	1892	1892	1892	36
292	20241219	142600	298710341	1892	1892	1892	1892	2
293	20241219	142500	298706557	1890	1890	1890	1890	994
294	20241219	142400	296827897	1890	1891	1891	1890	291
295	20241219	142300	296277617	1891	1893	1893	1891	517
296	20241219	142200	295299156	1891	1891	1891	1891	0
297	20241219	142100	295299156	1891	1891	1891	1891	4
298	20241219	142000	295291592	1893	1893	1893	1893	168
299	20241219	141900	294973568	1893	1893	1893	1893	452
300	20241219	141800	294117932	1891	1891	1891	1891	0
301	20241219	141700	294117932	1891	1891	1891	1891	200
302	20241219	141600	293739732	1893	1893	1893	1893	476
303	20241219	141500	292838664	1892	1894	1894	1892	570
304	20241219	141400	291759640	1893	1893	1893	1893	0
305	20241219	141300	291759640	1893	1899	1899	1893	1576
306	20241219	141200	288772024	1895	1895	1895	1895	1
307	20241219	141100	288770129	1899	1899	1899	1899	286
308	20241219	141000	288227015	1899	1899	1899	1899	0
309	20241219	140900	288227015	1899	1899	1899	1899	0
310	20241219	140800	288227015	1899	1899	1899	1899	564
311	20241219	140700	287155979	1899	1899	1899	1899	1
312	20241219	140600	287154080	1894	1899	1899	1894	272
313	20241219	140500	286637557	1899	1899	1899	1899	10
314	20241219	140400	286618567	1899	1899	1899	1899	57
315	20241219	140300	286510324	1899	1899	1899	1899	0
316	20241219	140200	286510324	1899	1899	1899	1899	710
317	20241219	140100	285162034	1895	1895	1895	1895	1
318	20241219	140000	285160139	1899	1899	1899	1899	0
319	20241219	135900	285160139	1899	1899	1899	1899	352
320	20241219	135800	284491691	1894	1894	1894	1894	0
321	20241219	135700	284491691	1894	1897	1899	1894	371
322	20241219	135600	283787231	1895	1894	1895	1894	123
323	20241219	135500	283554164	1893	1895	1895	1893	2
324	20241219	135400	283550376	1893	1899	1899	1893	1124
325	20241219	135300	281420952	1899	1899	1899	1899	386
326	20241219	135200	280687938	1898	1898	1898	1898	0
327	20241219	135100	280687938	1898	1895	1898	1895	219
328	20241219	135000	280272327	1899	1899	1899	1899	0
329	20241219	134900	280272327	1899	1899	1899	1899	380
330	20241219	134800	279550707	1899	1899	1899	1899	0
331	20241219	134700	279550707	1899	1899	1899	1899	0
332	20241219	134600	279550707	1899	1898	1899	1898	488
333	20241219	134500	278624071	1899	1899	1899	1899	0
334	20241219	134400	278624071	1899	1899	1899	1899	0
335	20241219	134300	278624071	1899	1898	1899	1898	374
336	20241219	134200	277913846	1899	1899	1899	1894	1765
337	20241219	134100	274564741	1899	1899	1899	1899	0
338	20241219	134000	274564741	1899	1899	1899	1899	357
339	20241219	133900	273886798	1899	1899	1899	1899	185
340	20241219	133800	273535483	1899	1899	1899	1899	30
341	20241219	133700	273478513	1899	1898	1899	1898	277
342	20241219	133600	272952499	1898	1894	1898	1894	33
343	20241219	133500	272889985	1898	1894	1898	1894	937
344	20241219	133400	271115303	1899	1899	1899	1899	463
345	20241219	133300	270236066	1899	1898	1899	1898	615
346	20241219	133200	269068295	1896	1895	1896	1895	444
347	20241219	133100	268226571	1897	1896	1897	1896	198
348	20241219	133000	267851152	1896	1896	1896	1894	235
349	20241219	132900	267405594	1896	1895	1896	1895	314
350	20241219	132800	266810260	1895	1895	1895	1895	0
351	20241219	132700	266810260	1895	1895	1895	1895	249
352	20241219	132600	266338405	1894	1895	1895	1894	2
353	20241219	132500	266334616	1896	1896	1896	1896	0
354	20241219	132400	266334616	1896	1896	1896	1896	410
355	20241219	132300	265557256	1894	1896	1896	1894	502
356	20241219	132200	264606466	1896	1896	1896	1896	497
357	20241219	132100	263664154	1896	1896	1896	1896	1
358	20241219	132000	263662258	1896	1896	1896	1896	0
359	20241219	131900	263662258	1896	1894	1896	1894	364
360	20241219	131800	262972135	1895	1895	1895	1895	0
361	20241219	131700	262972135	1895	1895	1895	1895	369
362	20241219	131600	262272880	1894	1891	1894	1891	283
363	20241219	131500	261737039	1890	1890	1890	1890	0
364	20241219	131400	261737039	1890	1890	1890	1890	1
365	20241219	131300	261735149	1887	1887	1887	1887	0
366	20241219	131200	261735149	1887	1889	1889	1887	150
367	20241219	131100	261451999	1887	1887	1887	1887	100
368	20241219	131000	261263299	1889	1889	1889	1889	8
369	20241219	130900	261248187	1886	1886	1886	1886	0
370	20241219	130800	261248187	1886	1885	1886	1885	35
371	20241219	130700	261182187	1889	1889	1889	1889	1
372	20241219	130600	261180298	1885	1885	1885	1885	500
373	20241219	130500	260237798	1889	1889	1889	1889	0
374	20241219	130400	260237798	1889	1889	1889	1889	0
375	20241219	130300	260237798	1889	1889	1889	1889	0
376	20241219	130200	260237798	1889	1889	1889	1889	454
377	20241219	130100	259380192	1889	1890	1890	1889	102
378	20241219	130000	259187512	1890	1889	1890	1889	2
379	20241219	125900	259183733	1890	1890	1890	1890	9
380	20241219	125800	259166723	1890	1891	1891	1890	1009
381	20241219	125700	257259704	1891	1890	1891	1890	41
382	20241219	125600	257182203	1890	1890	1890	1890	0
383	20241219	125500	257182203	1890	1890	1890	1890	0
384	20241219	125400	257182203	1890	1890	1890	1890	0
385	20241219	125300	257182203	1890	1890	1890	1890	0
386	20241219	125200	257182203	1890	1890	1890	1890	1227
387	20241219	125100	254863173	1890	1890	1890	1890	0
388	20241219	125000	254863173	1890	1890	1890	1890	0
389	20241219	124900	254863173	1890	1890	1890	1890	0
390	20241219	124800	254863173	1890	1890	1890	1890	0
391	20241219	124700	254863173	1890	1890	1890	1890	0
392	20241219	124600	254863173	1890	1890	1890	1890	0
393	20241219	124500	254863173	1890	1890	1890	1890	0
394	20241219	124400	254863173	1890	1890	1890	1890	0
395	20241219	124300	254863173	1890	1890	1890	1890	246
396	20241219	124200	254398233	1890	1890	1890	1890	0
397	20241219	124100	254398233	1890	1890	1890	1890	0
398	20241219	124000	254398233	1890	1890	1890	1890	0
399	20241219	123900	254398233	1890	1890	1890	1890	0
400	20241219	123800	254398233	1890	1889	1890	1889	10
401	20241219	123700	254379342	1889	1884	1889	1884	418
402	20241219	123600	253591825	1884	1884	1884	1884	0
403	20241219	123500	253591825	1884	1884	1884	1884	30
404	20241219	123400	253535305	1884	1884	1884	1884	0
405	20241219	123300	253535305	1884	1884	1884	1884	3
406	20241219	123200	253529653	1884	1884	1884	1884	50
407	20241219	123100	253435453	1882	1882	1882	1882	0
408	20241219	123000	253435453	1882	1882	1882	1882	0
409	20241219	122900	253435453	1882	1882	1882	1882	0
410	20241219	122800	253435453	1882	1890	1890	1882	11
411	20241219	122700	253414743	1890	1885	1890	1885	505
412	20241219	122600	252462813	1892	1892	1892	1892	1
413	20241219	122500	252460921	1886	1886	1886	1886	541
414	20241219	122400	251440595	1892	1892	1892	1892	0
415	20241219	122300	251440595	1892	1892	1892	1892	0
416	20241219	122200	251440595	1892	1892	1892	1892	0
417	20241219	122100	251440595	1892	1892	1892	1892	0
418	20241219	122000	251440595	1892	1892	1892	1892	6
419	20241219	121900	251429243	1892	1891	1892	1891	500
420	20241219	121800	250483587	1885	1885	1885	1885	0
421	20241219	121700	250483587	1885	1885	1885	1885	0
422	20241219	121600	250483587	1885	1885	1885	1885	1
423	20241219	121500	250481702	1891	1891	1891	1891	0
424	20241219	121400	250481702	1891	1891	1891	1891	10
425	20241219	121300	250462792	1891	1891	1891	1891	60
426	20241219	121200	250349332	1891	1891	1891	1891	1
427	20241219	121100	250347441	1891	1891	1891	1891	4
428	20241219	121000	250339877	1891	1891	1891	1891	1
429	20241219	120900	250337986	1881	1881	1881	1881	0
430	20241219	120800	250337986	1881	1882	1882	1881	500
431	20241219	120700	249397366	1881	1881	1881	1881	0
432	20241219	120600	249397366	1881	1881	1881	1881	48
433	20241219	120500	249307078	1892	1892	1892	1892	0
434	20241219	120400	249307078	1892	1892	1892	1892	0
435	20241219	120300	249307078	1892	1891	1892	1891	51
436	20241219	120200	249210636	1893	1893	1893	1893	0
437	20241219	120100	249210636	1893	1893	1893	1893	0
438	20241219	120000	249210636	1893	1893	1893	1893	0
439	20241219	115900	249210636	1893	1893	1893	1893	0
440	20241219	115800	249210636	1893	1893	1893	1893	0
441	20241219	115700	249210636	1893	1893	1893	1893	0
442	20241219	115600	249210636	1893	1892	1893	1892	50
443	20241219	115500	249115995	1888	1888	1888	1888	200
444	20241219	115400	248738395	1888	1888	1888	1888	0
445	20241219	115300	248738395	1888	1888	1888	1888	0
446	20241219	115200	248738395	1888	1888	1888	1888	0
447	20241219	115100	248738395	1888	1888	1888	1888	156
448	20241219	115000	248443867	1874	1874	1874	1874	0
449	20241219	114900	248443867	1874	1881	1881	1874	1209
450	20241219	114800	246177164	1894	1894	1894	1894	0
451	20241219	114700	246177164	1894	1894	1894	1894	0
452	20241219	114600	246177164	1894	1894	1894	1894	0
453	20241219	114500	246177164	1894	1894	1894	1894	0
454	20241219	114400	246177164	1894	1894	1894	1894	2
455	20241219	114300	246173376	1894	1888	1894	1888	1000
456	20241219	114200	244280204	1872	1872	1872	1872	0
457	20241219	114100	244280204	1872	1888	1888	1872	1600
458	20241219	114000	241274420	1891	1891	1891	1891	1
459	20241219	113900	241272529	1891	1891	1891	1891	6
460	20241219	113800	241261183	1877	1891	1893	1877	240
461	20241219	113700	240809158	1877	1878	1878	1877	18
462	20241219	113600	240775362	1894	1894	1894	1894	0
463	20241219	113500	240775362	1894	1880	1894	1880	1001
464	20241219	113400	238882428	1871	1871	1871	1871	0
465	20241219	113300	238882428	1871	1877	1886	1871	3501
466	20241219	113200	232324283	1882	1881	1882	1881	3047
467	20241219	113100	226590155	1881	1878	1881	1878	4918
468	20241219	113000	217349226	1878	1878	1878	1878	500
469	20241219	112900	216410226	1878	1871	1878	1871	1003
470	20241219	112800	214526602	1879	1877	1879	1877	1000
471	20241219	112700	212647604	1870	1870	1871	1870	3000
472	20241219	112600	207037539	1870	1872	1875	1870	4004
473	20241219	112500	199543538	1872	1874	1874	1872	4000
474	20241219	112400	192053842	1874	1876	1876	1874	1210
475	20241219	112300	189785062	1876	1876	1876	1876	0
476	20241219	112200	189785062	1876	1876	1876	1876	301
477	20241219	112100	189220386	1875	1875	1875	1875	0
478	20241219	112000	189220386	1875	1876	1876	1875	1885
479	20241219	111900	185685922	1876	1876	1876	1876	1
480	20241219	111800	185684046	1875	1875	1875	1875	0
481	20241219	111700	185684046	1875	1875	1875	1875	0
482	20241219	111600	185684046	1875	1878	1879	1875	5
483	20241219	111500	185674657	1875	1875	1875	1875	0
484	20241219	111400	185674657	1875	1878	1879	1875	1152
485	20241219	111300	183513259	1878	1878	1878	1878	0
486	20241219	111200	183513259	1878	1878	1878	1878	1
487	20241219	111100	183511381	1879	1879	1879	1879	0
488	20241219	111000	183511381	1879	1879	1879	1879	0
489	20241219	110900	183511381	1879	1878	1879	1878	3325
490	20241219	110800	177266931	1878	1878	1878	1878	0
491	20241219	110700	177266931	1878	1879	1879	1878	2
492	20241219	110600	177263174	1878	1878	1878	1878	2000
493	20241219	110500	173507174	1878	1879	1879	1878	11
494	20241219	110400	173486506	1879	1879	1879	1879	0
495	20241219	110300	173486506	1879	1879	1879	1879	1997
496	20241219	110200	169734143	1879	1880	1880	1879	10
497	20241219	110100	169715344	1880	1880	1880	1880	1114
498	20241219	110000	167621024	1880	1880	1880	1880	0
499	20241219	105900	167621024	1880	1880	1880	1880	0
500	20241219	105800	167621024	1880	1880	1880	1880	0
501	20241219	105700	167621024	1880	1880	1880	1880	0
502	20241219	105600	167621024	1880	1880	1880	1880	280
503	20241219	105500	167094624	1881	1881	1881	1881	100
504	20241219	105400	166906524	1881	1881	1881	1881	160
505	20241219	105300	166605564	1881	1881	1881	1881	0
506	20241219	105200	166605564	1881	1881	1881	1881	393
507	20241219	105100	165866331	1881	1880	1881	1880	201
508	20241219	105000	165488350	1880	1881	1881	1880	374
509	20241219	104900	164785024	1882	1882	1882	1882	2
510	20241219	104800	164781260	1882	1882	1882	1882	0
511	20241219	104700	164781260	1882	1882	1882	1882	200
512	20241219	104600	164404860	1881	1881	1881	1881	148
513	20241219	104500	164126472	1880	1880	1880	1880	0
514	20241219	104400	164126472	1880	1880	1880	1880	30
515	20241219	104300	164070072	1878	1878	1878	1878	0
516	20241219	104200	164070072	1878	1878	1878	1878	0
517	20241219	104100	164070072	1878	1878	1878	1878	0
518	20241219	104000	164070072	1878	1881	1881	1878	52
519	20241219	103900	163972290	1878	1881	1881	1878	10
520	20241219	103800	163953483	1881	1879	1881	1879	774
521	20241219	103700	162498589	1879	1880	1880	1879	225
522	20241219	103600	162075714	1878	1878	1878	1878	0
523	20241219	103500	162075714	1878	1878	1878	1878	30
524	20241219	103400	162019374	1878	1878	1878	1878	4
525	20241219	103300	162011862	1878	1883	1883	1878	2
526	20241219	103200	162008101	1881	1881	1881	1881	0
527	20241219	103100	162008101	1881	1881	1881	1881	11
528	20241219	103000	161987410	1873	1873	1873	1873	0
529	20241219	102900	161987410	1873	1873	1873	1873	10
530	20241219	102800	161968680	1873	1873	1873	1873	11
531	20241219	102700	161948077	1873	1883	1883	1873	4
532	20241219	102600	161940565	1883	1876	1885	1874	634
533	20241219	102500	160751283	1877	1882	1885	1877	5980
534	20241219	102400	149504918	1883	1883	1883	1883	30
535	20241219	102300	149448428	1883	1884	1884	1883	5640
536	20241219	102200	138825658	1887	1884	1887	1884	19
537	20241219	102100	138789829	1887	1887	1887	1887	2
538	20241219	102000	138786055	1887	1887	1887	1887	1
539	20241219	101900	138784168	1884	1884	1884	1884	500
540	20241219	101800	137842168	1884	1884	1884	1884	0
541	20241219	101700	137842168	1884	1884	1884	1884	0
542	20241219	101600	137842168	1884	1885	1885	1884	25
543	20241219	101500	137795053	1889	1889	1889	1889	0
544	20241219	101400	137795053	1889	1889	1889	1889	0
545	20241219	101300	137795053	1889	1889	1889	1889	200
546	20241219	101200	137417253	1890	1890	1890	1890	1
547	20241219	101100	137415363	1884	1884	1884	1884	1881
548	20241219	101000	133871559	1884	1885	1885	1884	1740
549	20241219	100900	130593073	1885	1885	1887	1885	794
550	20241219	100800	129096263	1887	1887	1887	1887	100
551	20241219	100700	128907563	1884	1886	1886	1884	482
552	20241219	100600	127999119	1884	1885	1885	1884	712
553	20241219	100500	126657653	1886	1886	1886	1886	0
554	20241219	100400	126657653	1886	1886	1886	1886	1
555	20241219	100300	126655767	1886	1886	1886	1886	34
556	20241219	100200	126591643	1885	1886	1886	1885	160
557	20241219	100100	126290032	1886	1886	1886	1885	508
558	20241219	100000	125332444	1887	1887	1887	1886	70
559	20241219	095900	125200384	1887	1885	1887	1885	13
560	20241219	095800	125175857	1885	1885	1885	1885	4
561	20241219	095700	125168317	1885	1885	1885	1885	0
562	20241219	095600	125168317	1885	1885	1885	1885	0
563	20241219	095500	125168317	1885	1885	1885	1885	330
564	20241219	095400	124546267	1885	1885	1885	1885	0
565	20241219	095300	124546267	1885	1885	1885	1885	10
566	20241219	095200	124527417	1885	1885	1885	1885	28
567	20241219	095100	124474637	1884	1884	1884	1884	0
568	20241219	095000	124474637	1884	1887	1887	1884	601
569	20241219	094900	123342349	1884	1884	1884	1884	300
570	20241219	094800	122777149	1884	1884	1884	1884	20
571	20241219	094700	122739469	1889	1889	1889	1889	1
572	20241219	094600	122737580	1889	1884	1889	1884	9
573	20241219	094500	122720584	1883	1883	1883	1883	0
574	20241219	094400	122720584	1883	1883	1883	1883	0
575	20241219	094300	122720584	1883	1887	1887	1883	600
576	20241219	094200	121589999	1890	1890	1890	1890	11
577	20241219	094100	121569209	1883	1886	1891	1883	276
578	20241219	094000	121048672	1882	1883	1883	1882	1091
579	20241219	093900	118994654	1886	1886	1886	1883	89
580	20241219	093800	118826815	1886	1884	1886	1883	217
581	20241219	093700	118418153	1883	1883	1883	1883	534
582	20241219	093600	117412631	1884	1884	1884	1884	122
583	20241219	093500	117182783	1884	1884	1884	1884	103
584	20241219	093400	116988731	1884	1884	1884	1884	257
585	20241219	093300	116504543	1884	1887	1887	1884	1805
586	20241219	093200	113100849	1887	1890	1890	1887	722
587	20241219	093100	111737400	1890	1894	1894	1890	1455
588	20241219	093000	108985202	1895	1895	1895	1895	19
589	20241219	092900	108949197	1895	1895	1895	1895	494
590	20241219	092800	108013067	1895	1895	1895	1895	711
591	20241219	092700	106665722	1891	1891	1891	1891	539
592	20241219	092600	105646473	1891	1890	1891	1890	2736
593	20241219	092500	100475333	1891	1890	1891	1890	500
594	20241219	092400	99529903	1891	1891	1891	1891	0
595	20241219	092300	99529903	1891	1891	1891	1891	3
596	20241219	092200	99524230	1891	1890	1891	1890	881
597	20241219	092100	97858685	1890	1890	1890	1890	437
598	20241219	092000	97032755	1891	1891	1891	1890	107
599	20241219	091900	96830479	1895	1890	1895	1890	1038
600	20241219	091800	94867134	1890	1895	1895	1890	1114
601	20241219	091700	92756119	1895	1896	1896	1895	7004
602	20241219	091600	79477064	1896	1895	1896	1895	36
603	20241219	091500	79408834	1895	1892	1895	1892	1562
604	20241219	091400	76450530	1893	1892	1893	1892	1067
605	20241219	091300	74430766	1892	1892	1892	1889	784
606	20241219	091200	72947441	1896	1895	1896	1888	62
607	20241219	091100	72829968	1896	1895	1896	1895	297
608	20241219	091000	72266857	1896	1896	1897	1896	5625
609	20241219	090900	61601637	1896	1888	1897	1887	240
610	20241219	090800	61147637	1887	1886	1887	1886	64
611	20241219	090700	61026930	1885	1884	1886	1882	1588
612	20241219	090600	58036208	1885	1885	1885	1885	161
613	20241219	090500	57732723	1885	1880	1885	1872	489
614	20241219	090400	56812697	1880	1880	1880	1868	55
615	20241219	090300	56709897	1886	1863	1886	1862	1255
616	20241219	090200	54365842	1859	1860	1877	1856	15722
617	20241219	090100	25019882	1860	1868	1868	1859	4436
618	20241219	090000	16763964	1868	1872	1877	1866	8957