KissMeData/027830/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	191200	2951357039	1865	1865	1865	1865	28329
3	20241219	191100	2951357039	1865	1865	1865	1865	0
4	20241219	191000	2951357039	1865	1865	1865	1865	0
5	20241219	190900	2951357039	1865	1865	1865	1865	0
6	20241219	190800	2951357039	1865	1865	1865	1865	0
7	20241219	190700	2951357039	1865	1865	1865	1865	0
8	20241219	190600	2951357039	1865	1865	1865	1865	0
9	20241219	190500	2951357039	1865	1865	1865	1865	0
10	20241219	190400	2951357039	1865	1865	1865	1865	0
11	20241219	190300	2951357039	1865	1865	1865	1865	0
12	20241219	190200	2951357039	1865	1865	1865	1865	0
13	20241219	190100	2951357039	1865	1865	1865	1865	0
14	20241219	190000	2951357039	1865	1865	1865	1865	0
15	20241219	185900	2951357039	1865	1865	1865	1865	0
16	20241219	185800	2951357039	1865	1865	1865	1865	0
17	20241219	185700	2951357039	1865	1865	1865	1865	0
18	20241219	185600	2951357039	1865	1865	1865	1865	0
19	20241219	185500	2951357039	1865	1865	1865	1865	0
20	20241219	185400	2951357039	1865	1865	1865	1865	0
21	20241219	185300	2951357039	1865	1865	1865	1865	0
22	20241219	185200	2951357039	1865	1865	1865	1865	0
23	20241219	185100	2951357039	1865	1865	1865	1865	0
24	20241219	185000	2951357039	1865	1865	1865	1865	0
25	20241219	184900	2951357039	1865	1865	1865	1865	0
26	20241219	184800	2951357039	1865	1865	1865	1865	0
27	20241219	184700	2951357039	1865	1865	1865	1865	0
28	20241219	184600	2951357039	1865	1865	1865	1865	0
29	20241219	184500	2951357039	1865	1865	1865	1865	0
30	20241219	184400	2951357039	1865	1865	1865	1865	0
31	20241219	184300	2951357039	1865	1865	1865	1865	0
32	20241219	184200	2951357039	1865	1865	1865	1865	28329
33	20241219	184100	2951357039	1865	1865	1865	1865	0
34	20241219	184000	2951357039	1865	1865	1865	1865	0
35	20241219	183900	2951357039	1865	1865	1865	1865	0
36	20241219	183800	2951357039	1865	1865	1865	1865	0
37	20241219	183700	2951357039	1865	1865	1865	1865	0
38	20241219	183600	2951357039	1865	1865	1865	1865	0
39	20241219	183500	2951357039	1865	1865	1865	1865	0
40	20241219	183400	2951357039	1865	1865	1865	1865	0
41	20241219	183300	2951357039	1865	1865	1865	1865	0
42	20241219	183200	2951357039	1865	1865	1865	1865	0
43	20241219	183100	2951357039	1865	1865	1865	1865	0
44	20241219	183000	2951357039	1865	1865	1865	1865	0
45	20241219	182900	2951357039	1865	1865	1865	1865	0
46	20241219	182800	2951357039	1865	1865	1865	1865	0
47	20241219	182700	2951357039	1865	1865	1865	1865	0
48	20241219	182600	2951357039	1865	1865	1865	1865	0
49	20241219	182500	2951357039	1865	1865	1865	1865	0
50	20241219	182400	2951357039	1865	1865	1865	1865	0
51	20241219	182300	2951357039	1865	1865	1865	1865	0
52	20241219	182200	2951357039	1865	1865	1865	1865	0
53	20241219	182100	2951357039	1865	1865	1865	1865	0
54	20241219	182000	2951357039	1865	1865	1865	1865	0
55	20241219	181900	2951357039	1865	1865	1865	1865	0
56	20241219	181800	2951357039	1865	1865	1865	1865	0
57	20241219	181700	2951357039	1865	1865	1865	1865	0
58	20241219	181600	2951357039	1865	1865	1865	1865	0
59	20241219	181500	2951357039	1865	1865	1865	1865	0
60	20241219	181400	2951357039	1865	1865	1865	1865	0
61	20241219	181300	2951357039	1865	1865	1865	1865	0
62	20241219	181200	2951357039	1865	1865	1865	1865	28329
63	20241219	181100	2951357039	1865	1865	1865	1865	0
64	20241219	181000	2951357039	1865	1865	1865	1865	0
65	20241219	180900	2951357039	1865	1865	1865	1865	0
66	20241219	180800	2951357039	1865	1865	1865	1865	0
67	20241219	180700	2951357039	1865	1865	1865	1865	0
68	20241219	180600	2951357039	1865	1865	1865	1865	0
69	20241219	180500	2951357039	1865	1865	1865	1865	0
70	20241219	180400	2951357039	1865	1865	1865	1865	0
71	20241219	180300	2951357039	1865	1865	1865	1865	0
72	20241219	180200	2951357039	1865	1865	1865	1865	0
73	20241219	180100	2951357039	1865	1865	1865	1865	0
74	20241219	180000	2951357039	1865	1865	1865	1865	0
75	20241219	175900	2951357039	1865	1865	1865	1865	0
76	20241219	175800	2951357039	1865	1865	1865	1865	0
77	20241219	175700	2951357039	1865	1865	1865	1865	0
78	20241219	175600	2951357039	1865	1865	1865	1865	0
79	20241219	175500	2951357039	1865	1865	1865	1865	0
80	20241219	175400	2951357039	1865	1865	1865	1865	0
81	20241219	175300	2951357039	1865	1865	1865	1865	0
82	20241219	175200	2951357039	1865	1865	1865	1865	0
83	20241219	175100	2951357039	1865	1865	1865	1865	0
84	20241219	175000	2951357039	1865	1865	1865	1865	0
85	20241219	174900	2951357039	1865	1865	1865	1865	0
86	20241219	174800	2951357039	1865	1865	1865	1865	0
87	20241219	174700	2951357039	1865	1865	1865	1865	0
88	20241219	174600	2951357039	1865	1865	1865	1865	0
89	20241219	174500	2951357039	1865	1865	1865	1865	0
90	20241219	174400	2951357039	1865	1865	1865	1865	0
91	20241219	174300	2951357039	1865	1865	1865	1865	0
92	20241219	174200	2951357039	1865	1865	1865	1865	28329
93	20241219	174100	2951357039	1865	1865	1865	1865	0
94	20241219	174000	2951357039	1865	1865	1865	1865	0
95	20241219	173900	2951357039	1865	1865	1865	1865	0
96	20241219	173800	2951357039	1865	1865	1865	1865	0
97	20241219	173700	2951357039	1865	1865	1865	1865	0
98	20241219	173600	2951357039	1865	1865	1865	1865	0
99	20241219	173500	2951357039	1865	1865	1865	1865	0
100	20241219	173400	2951357039	1865	1865	1865	1865	0
101	20241219	173300	2951357039	1865	1865	1865	1865	0
102	20241219	173200	2951357039	1865	1865	1865	1865	0
103	20241219	173100	2951357039	1865	1865	1865	1865	0
104	20241219	173000	2951357039	1865	1865	1865	1865	0
105	20241219	172900	2951357039	1865	1865	1865	1865	0
106	20241219	172800	2951357039	1865	1865	1865	1865	0
107	20241219	172700	2951357039	1865	1865	1865	1865	0
108	20241219	172600	2951357039	1865	1865	1865	1865	0
109	20241219	172500	2951357039	1865	1865	1865	1865	0
110	20241219	172400	2951357039	1865	1865	1865	1865	0
111	20241219	172300	2951357039	1865	1865	1865	1865	0
112	20241219	172200	2951357039	1865	1865	1865	1865	0
113	20241219	172100	2951357039	1865	1865	1865	1865	0
114	20241219	172000	2951357039	1865	1865	1865	1865	0
115	20241219	171900	2951357039	1865	1865	1865	1865	0
116	20241219	171800	2951357039	1865	1865	1865	1865	0
117	20241219	171700	2951357039	1865	1865	1865	1865	0
118	20241219	171600	2951357039	1865	1865	1865	1865	0
119	20241219	171500	2951357039	1865	1865	1865	1865	0
120	20241219	171400	2951357039	1865	1865	1865	1865	0
121	20241219	171300	2951357039	1865	1865	1865	1865	0
122	20241219	171200	2951357039	1865	1865	1865	1865	28329
123	20241219	171100	2951357039	1865	1865	1865	1865	0
124	20241219	171000	2951357039	1865	1865	1865	1865	0
125	20241219	170900	2951357039	1865	1865	1865	1865	0
126	20241219	170800	2951357039	1865	1865	1865	1865	0
127	20241219	170700	2951357039	1865	1865	1865	1865	0
128	20241219	170600	2951357039	1865	1865	1865	1865	0
129	20241219	170500	2951357039	1865	1865	1865	1865	0
130	20241219	170400	2951357039	1865	1865	1865	1865	0
131	20241219	170300	2951357039	1865	1865	1865	1865	0
132	20241219	170200	2951357039	1865	1865	1865	1865	0
133	20241219	170100	2951357039	1865	1865	1865	1865	0
134	20241219	170000	2951357039	1865	1865	1865	1865	0
135	20241219	165900	2951357039	1865	1865	1865	1865	0
136	20241219	165800	2951357039	1865	1865	1865	1865	0
137	20241219	165700	2951357039	1865	1865	1865	1865	0
138	20241219	165600	2951357039	1865	1865	1865	1865	0
139	20241219	165500	2951357039	1865	1865	1865	1865	0
140	20241219	165400	2951357039	1865	1865	1865	1865	0
141	20241219	165300	2951357039	1865	1865	1865	1865	0
142	20241219	165200	2951357039	1865	1865	1865	1865	0
143	20241219	165100	2951357039	1865	1865	1865	1865	0
144	20241219	165000	2951357039	1865	1865	1865	1865	0
145	20241219	164900	2951357039	1865	1865	1865	1865	0
146	20241219	164800	2951357039	1865	1865	1865	1865	0
147	20241219	164700	2951357039	1865	1865	1865	1865	0
148	20241219	164600	2951357039	1865	1865	1865	1865	0
149	20241219	164500	2951357039	1865	1865	1865	1865	0
150	20241219	164400	2951357039	1865	1865	1865	1865	0
151	20241219	164300	2951357039	1865	1865	1865	1865	0
152	20241219	164200	2951357039	1865	1865	1865	1865	28329
153	20241219	164100	2951357039	1865	1865	1865	1865	0
154	20241219	164000	2951357039	1865	1865	1865	1865	0
155	20241219	163900	2951357039	1865	1865	1865	1865	0
156	20241219	163800	2951357039	1865	1865	1865	1865	0
157	20241219	163700	2951357039	1865	1865	1865	1865	0
158	20241219	163600	2951357039	1865	1865	1865	1865	0
159	20241219	163500	2951357039	1865	1865	1865	1865	0
160	20241219	163400	2951357039	1865	1865	1865	1865	0
161	20241219	163300	2951357039	1865	1865	1865	1865	0
162	20241219	163200	2951357039	1865	1865	1865	1865	0
163	20241219	163100	2951357039	1865	1865	1865	1865	0
164	20241219	163000	2951357039	1865	1865	1865	1865	0
165	20241219	162900	2951357039	1865	1865	1865	1865	0
166	20241219	162800	2951357039	1865	1865	1865	1865	0
167	20241219	162700	2951357039	1865	1865	1865	1865	0
168	20241219	162600	2951357039	1865	1865	1865	1865	0
169	20241219	162500	2951357039	1865	1865	1865	1865	0
170	20241219	162400	2951357039	1865	1865	1865	1865	0
171	20241219	162300	2951357039	1865	1865	1865	1865	0
172	20241219	162200	2951357039	1865	1865	1865	1865	0
173	20241219	162100	2951357039	1865	1865	1865	1865	0
174	20241219	162000	2951357039	1865	1865	1865	1865	0
175	20241219	161900	2951357039	1865	1865	1865	1865	0
176	20241219	161800	2951357039	1865	1865	1865	1865	0
177	20241219	161700	2951357039	1865	1865	1865	1865	0
178	20241219	161600	2951357039	1865	1865	1865	1865	0
179	20241219	161500	2951357039	1865	1865	1865	1865	0
180	20241219	161400	2951357039	1865	1865	1865	1865	0
181	20241219	161300	2951357039	1865	1865	1865	1865	0
182	20241219	161200	2951357039	1865	1865	1865	1865	28329
183	20241219	161100	2951357039	1865	1865	1865	1865	0
184	20241219	161000	2951357039	1865	1865	1865	1865	0
185	20241219	160900	2951357039	1865	1865	1865	1865	0
186	20241219	160800	2951357039	1865	1865	1865	1865	0
187	20241219	160700	2951357039	1865	1865	1865	1865	0
188	20241219	160600	2951357039	1865	1865	1865	1865	0
189	20241219	160500	2951357039	1865	1865	1865	1865	0
190	20241219	160400	2951357039	1865	1865	1865	1865	0
191	20241219	160300	2951357039	1865	1865	1865	1865	0
192	20241219	160200	2951357039	1865	1865	1865	1865	0
193	20241219	160100	2951357039	1865	1865	1865	1865	0
194	20241219	160000	2951357039	1865	1865	1865	1865	0
195	20241219	155900	2951357039	1865	1865	1865	1865	0
196	20241219	155800	2951357039	1865	1865	1865	1865	0
197	20241219	155700	2951357039	1865	1865	1865	1865	0
198	20241219	155600	2951357039	1865	1865	1865	1865	0
199	20241219	155500	2951357039	1865	1865	1865	1865	0
200	20241219	155400	2951357039	1865	1865	1865	1865	0
201	20241219	155300	2951357039	1865	1865	1865	1865	0
202	20241219	155200	2951357039	1865	1865	1865	1865	0
203	20241219	155100	2951357039	1865	1865	1865	1865	0
204	20241219	155000	2951357039	1865	1865	1865	1865	0
205	20241219	154900	2951357039	1865	1865	1865	1865	0
206	20241219	154800	2951357039	1865	1865	1865	1865	0
207	20241219	154700	2951357039	1865	1865	1865	1865	0
208	20241219	154600	2951357039	1865	1865	1865	1865	0
209	20241219	154500	2951357039	1865	1865	1865	1865	0
210	20241219	154400	2951357039	1865	1865	1865	1865	0
211	20241219	154300	2951357039	1865	1865	1865	1865	0
212	20241219	154200	2951357039	1865	1865	1865	1865	28329
213	20241219	154100	2951357039	1865	1865	1865	1865	0
214	20241219	154000	2951357039	1865	1865	1865	1865	0
215	20241219	153900	2951357039	1865	1865	1865	1865	0
216	20241219	153800	2951357039	1865	1865	1865	1865	0
217	20241219	153700	2951357039	1865	1865	1865	1865	0
218	20241219	153600	2951357039	1865	1865	1865	1865	0
219	20241219	153500	2951357039	1865	1865	1865	1865	0
220	20241219	153400	2951357039	1865	1865	1865	1865	0
221	20241219	153300	2951357039	1865	1865	1865	1865	0
222	20241219	153200	2951357039	1865	1865	1865	1865	0
223	20241219	153100	2951357039	1865	1865	1865	1865	0
224	20241219	153000	2951357039	1865	1865	1865	1865	28329
225	20241219	152900	2898523454	1853	1853	1853	1853	0
226	20241219	152800	2898523454	1853	1853	1853	1853	0
227	20241219	152700	2898523454	1853	1853	1853	1853	0
228	20241219	152600	2898523454	1853	1853	1853	1853	0
229	20241219	152500	2898523454	1853	1853	1853	1853	0
230	20241219	152400	2898523454	1853	1853	1853	1853	0
231	20241219	152300	2898523454	1853	1853	1853	1853	0
232	20241219	152200	2898523454	1853	1853	1853	1853	0
233	20241219	152100	2898523454	1853	1853	1853	1853	0
234	20241219	152000	2898523454	1853	1853	1853	1853	0
235	20241219	151900	2898523454	1853	1853	1858	1852	8251
236	20241219	151800	2883233062	1854	1854	1856	1854	7317
237	20241219	151700	2869657980	1856	1855	1856	1854	2288
238	20241219	151600	2865413375	1855	1855	1856	1854	7306
239	20241219	151500	2851860752	1855	1854	1855	1850	3817
240	20241219	151400	2844785880	1850	1856	1856	1850	2034
241	20241219	151300	2841014804	1855	1852	1855	1852	14485
242	20241219	151200	2814177953	1852	1843	1853	1840	15665
243	20241219	151100	2785314390	1841	1849	1853	1841	39390
244	20241219	151000	2712638776	1849	1851	1851	1849	1992
245	20241219	150900	2708954108	1850	1848	1851	1844	15767
246	20241219	150800	2679823648	1847	1850	1851	1847	26835
247	20241219	150700	2630183091	1851	1857	1857	1851	23153
248	20241219	150600	2587289983	1856	1855	1856	1855	12651
249	20241219	150500	2563819225	1855	1857	1857	1855	4639
250	20241219	150400	2555210068	1858	1856	1860	1856	7576
251	20241219	150300	2541144988	1856	1858	1860	1856	12709
252	20241219	150200	2517541079	1858	1859	1859	1858	3149
253	20241219	150100	2511689125	1859	1863	1863	1859	42967
254	20241219	150000	2431772163	1863	1861	1863	1861	605
255	20241219	145900	2430646206	1863	1861	1863	1861	3189
256	20241219	145800	2424711303	1861	1863	1863	1861	263
257	20241219	145700	2424221639	1863	1862	1863	1862	52
258	20241219	145600	2424124794	1862	1863	1863	1862	997
259	20241219	145500	2422267384	1863	1862	1863	1862	3431
260	20241219	145400	2415877862	1863	1864	1864	1863	12651
261	20241219	145300	2392306504	1864	1865	1865	1864	3110
262	20241219	145200	2386507354	1865	1865	1865	1865	350
263	20241219	145100	2385854604	1862	1865	1865	1861	16739
264	20241219	145000	2354699625	1862	1862	1862	1862	7068
265	20241219	144900	2341539009	1862	1862	1862	1862	1757
266	20241219	144800	2338267475	1864	1863	1864	1862	8868
267	20241219	144700	2321744406	1863	1864	1864	1863	665
268	20241219	144600	2320505011	1863	1865	1865	1863	8462
269	20241219	144500	2304726175	1866	1866	1866	1865	94
270	20241219	144400	2304550855	1865	1865	1865	1865	3633
271	20241219	144300	2297775310	1865	1867	1867	1865	2565
272	20241219	144200	2292990368	1867	1870	1870	1867	1280
273	20241219	144100	2290600488	1870	1871	1871	1869	180
274	20241219	144000	2290263849	1871	1870	1871	1870	79
275	20241219	143900	2290116047	1870	1866	1870	1866	300
276	20241219	143800	2289555131	1870	1870	1870	1870	269
277	20241219	143700	2289052101	1864	1867	1867	1864	7000
278	20241219	143600	2275993624	1866	1866	1866	1866	0
279	20241219	143500	2275993624	1866	1867	1867	1866	2216
280	20241219	143400	2271856615	1867	1868	1868	1867	383
281	20241219	143300	2271141549	1870	1870	1870	1870	0
282	20241219	143200	2271141549	1870	1869	1870	1867	2029
283	20241219	143100	2267353281	1869	1869	1869	1869	1000
284	20241219	143000	2265484281	1869	1869	1869	1869	596
285	20241219	142900	2264370357	1869	1869	1869	1868	1531
286	20241219	142800	2261510403	1869	1868	1869	1868	1152
287	20241219	142700	2259357335	1871	1871	1871	1871	6
288	20241219	142600	2259346109	1871	1871	1871	1871	100
289	20241219	142500	2259159009	1871	1871	1871	1871	0
290	20241219	142400	2259159009	1871	1870	1871	1870	55
291	20241219	142300	2259056154	1870	1867	1870	1867	50
292	20241219	142200	2258962801	1867	1866	1867	1866	1952
293	20241219	142100	2255318418	1866	1866	1866	1866	206
294	20241219	142000	2254934022	1866	1866	1866	1866	618
295	20241219	141900	2253780834	1866	1866	1866	1866	77
296	20241219	141800	2253637152	1866	1866	1866	1866	363
297	20241219	141700	2252959794	1865	1866	1866	1865	1843
298	20241219	141600	2249521962	1866	1866	1866	1866	41
299	20241219	141500	2249445456	1865	1865	1865	1865	300
300	20241219	141400	2248885956	1865	1865	1865	1865	3504
301	20241219	141300	2242350996	1865	1868	1868	1864	4032
302	20241219	141200	2234831611	1866	1873	1873	1866	703
303	20241219	141100	2233517013	1866	1866	1866	1866	0
304	20241219	141000	2233517013	1866	1866	1866	1866	1
305	20241219	140900	2233515147	1866	1867	1867	1866	5530
306	20241219	140800	2223194799	1867	1869	1869	1867	5006
307	20241219	140700	2213846566	1869	1869	1869	1869	2678
308	20241219	140600	2208841384	1872	1871	1872	1871	1000
309	20241219	140500	2206969731	1871	1868	1871	1868	2574
310	20241219	140400	2202158985	1868	1868	1868	1868	37
311	20241219	140300	2202089869	1868	1868	1868	1868	8
312	20241219	140200	2202074925	1867	1871	1871	1867	111
313	20241219	140100	2201867684	1866	1867	1867	1866	1092
314	20241219	140000	2199829402	1867	1868	1868	1867	1201
315	20241219	135900	2197586665	1872	1872	1872	1872	1
316	20241219	135800	2197584793	1867	1867	1868	1867	2695
317	20241219	135700	2192553218	1867	1867	1868	1867	1081
318	20241219	135600	2190533955	1867	1867	1867	1867	1
319	20241219	135500	2190532088	1873	1867	1873	1867	1874
320	20241219	135400	2187033324	1867	1867	1874	1867	752
321	20241219	135300	2185629333	1867	1867	1867	1867	1203
322	20241219	135200	2183383332	1870	1869	1870	1869	76
323	20241219	135100	2183241287	1869	1869	1869	1867	211
324	20241219	135000	2182847326	1869	1866	1869	1866	574
325	20241219	134900	2181776239	1869	1869	1869	1869	2010
326	20241219	134800	2178019549	1866	1869	1869	1866	1655
327	20241219	134700	2174929438	1869	1869	1869	1869	1635
328	20241219	134600	2171873623	1873	1870	1873	1869	1627
329	20241219	134500	2168831187	1871	1870	1871	1869	3533
330	20241219	134400	2162224606	1871	1873	1874	1871	3432
331	20241219	134300	2155800907	1874	1874	1874	1872	900
332	20241219	134200	2154116005	1871	1874	1874	1871	386
333	20241219	134100	2153392941	1874	1874	1874	1872	617
334	20241219	134000	2152237890	1872	1871	1874	1871	892
335	20241219	133900	2150568140	1871	1873	1873	1871	1586
336	20241219	133800	2147598814	1875	1875	1875	1874	127
337	20241219	133700	2147360789	1872	1875	1875	1872	1601
338	20241219	133600	2144363413	1875	1875	1875	1875	0
339	20241219	133500	2144363413	1875	1873	1875	1872	104
340	20241219	133400	2144168694	1875	1875	1875	1873	1011
341	20241219	133300	2142275069	1875	1875	1875	1873	3146
342	20241219	133200	2136379429	1876	1877	1879	1876	1002
343	20241219	133100	2134497967	1878	1878	1879	1878	1302
344	20241219	133000	2132052382	1879	1879	1879	1875	1014
345	20241219	132900	2130150658	1879	1879	1879	1878	1200
346	20241219	132800	2127895898	1879	1878	1879	1878	911
347	20241219	132700	2126185039	1878	1880	1880	1873	635
348	20241219	132600	2124991250	1880	1871	1882	1870	18673
349	20241219	132500	2089941727	1871	1869	1871	1869	2982
350	20241219	132400	2084366114	1869	1861	1869	1860	7443
351	20241219	132300	2070507878	1870	1870	1870	1860	50679
352	20241219	132200	1976178276	1871	1871	1871	1871	2
353	20241219	132100	1976174534	1865	1869	1869	1864	26173
354	20241219	132000	1927353535	1869	1869	1869	1869	3204
355	20241219	131900	1921365259	1869	1869	1869	1869	163
356	20241219	131800	1921060612	1869	1869	1870	1869	1866
357	20241219	131700	1917572911	1869	1870	1870	1869	725
358	20241219	131600	1916217633	1870	1871	1871	1870	581
359	20241219	131500	1915131158	1871	1870	1871	1870	172
360	20241219	131400	1914809468	1870	1873	1873	1870	455
361	20241219	131300	1913958280	1873	1872	1873	1872	194
362	20241219	131200	1913595102	1873	1873	1874	1872	8566
363	20241219	131100	1897558799	1874	1873	1874	1873	222
364	20241219	131000	1897142992	1873	1874	1874	1873	1284
365	20241219	130900	1894737556	1872	1871	1873	1871	1776
366	20241219	130800	1891414605	1871	1868	1871	1868	1939
367	20241219	130700	1887789680	1868	1868	1868	1867	765
368	20241219	130600	1886361130	1868	1866	1868	1866	654
369	20241219	130500	1885140185	1867	1867	1867	1866	2270
370	20241219	130400	1880902096	1867	1868	1868	1866	4507
371	20241219	130300	1872489970	1868	1868	1868	1868	69
372	20241219	130200	1872361078	1868	1869	1869	1868	3078
373	20241219	130100	1866609331	1870	1870	1870	1870	3810
374	20241219	130000	1859484631	1871	1872	1872	1871	319
375	20241219	125900	1858887777	1871	1871	1872	1871	390
376	20241219	125800	1858158037	1870	1870	1870	1870	0
377	20241219	125700	1858158037	1870	1870	1870	1870	333
378	20241219	125600	1857535327	1867	1867	1867	1867	239
379	20241219	125500	1857089114	1866	1866	1866	1865	77
380	20241219	125400	1856945503	1865	1865	1865	1865	1980
381	20241219	125300	1853252803	1864	1864	1864	1864	1314
382	20241219	125200	1850803507	1864	1865	1865	1864	600
383	20241219	125100	1849684851	1864	1869	1869	1864	3037
384	20241219	125000	1844016798	1869	1870	1870	1869	5106
385	20241219	124900	1834473683	1870	1870	1870	1870	1670
386	20241219	124800	1831350783	1870	1870	1870	1870	300
387	20241219	124700	1830789783	1870	1870	1870	1870	0
388	20241219	124600	1830789783	1870	1870	1870	1870	160
389	20241219	124500	1830490583	1873	1868	1873	1867	570
390	20241219	124400	1829425425	1868	1868	1868	1868	1
391	20241219	124300	1829423557	1873	1868	1873	1868	773
392	20241219	124200	1827979575	1868	1868	1868	1868	190
393	20241219	124100	1827624655	1869	1870	1870	1869	80
394	20241219	124000	1827475065	1868	1868	1868	1868	49
395	20241219	123900	1827383533	1866	1866	1866	1866	0
396	20241219	123800	1827383533	1866	1868	1868	1866	290
397	20241219	123700	1826841815	1868	1870	1870	1868	26
398	20241219	123600	1826793217	1865	1865	1865	1864	815
399	20241219	123500	1825273699	1865	1865	1865	1865	6066
400	20241219	123400	1813960609	1865	1865	1865	1865	165
401	20241219	123300	1813652884	1865	1864	1865	1864	5628
402	20241219	123200	1803161975	1865	1868	1869	1865	7767
403	20241219	123100	1788671058	1870	1870	1870	1870	10
404	20241219	123000	1788652358	1870	1870	1870	1870	1
405	20241219	122900	1788650488	1867	1867	1867	1867	3195
406	20241219	122800	1782685423	1868	1867	1868	1867	110
407	20241219	122700	1782479983	1868	1868	1868	1868	0
408	20241219	122600	1782479983	1868	1869	1869	1868	383
409	20241219	122500	1781764239	1869	1869	1869	1869	2363
410	20241219	122400	1777347792	1869	1869	1869	1869	1
411	20241219	122300	1777345923	1869	1870	1870	1868	2133
412	20241219	122200	1773360215	1870	1870	1870	1868	167
413	20241219	122100	1773048140	1870	1869	1870	1869	510
414	20241219	122000	1772094930	1870	1870	1870	1870	508
415	20241219	121900	1771144970	1870	1872	1872	1870	3026
416	20241219	121800	1765484629	1871	1872	1872	1871	640
417	20241219	121700	1764287160	1872	1872	1872	1872	32
418	20241219	121600	1764227256	1872	1872	1872	1872	120
419	20241219	121500	1764002616	1873	1873	1873	1872	4533
420	20241219	121400	1755513397	1873	1874	1874	1873	971
421	20241219	121300	1753694493	1874	1874	1874	1873	530
422	20241219	121200	1752701693	1873	1874	1874	1872	2031
423	20241219	121100	1748898313	1875	1875	1875	1875	511
424	20241219	121000	1747940188	1875	1875	1875	1875	200
425	20241219	120900	1747565188	1876	1877	1877	1876	1168
426	20241219	120800	1745373193	1877	1877	1877	1877	500
427	20241219	120700	1744434693	1876	1879	1879	1876	1600
428	20241219	120600	1741430693	1879	1877	1879	1877	924
429	20241219	120500	1739696097	1877	1877	1877	1877	6153
430	20241219	120400	1728146916	1877	1876	1879	1876	3117
431	20241219	120300	1722295823	1876	1876	1876	1875	1242
432	20241219	120200	1719966684	1876	1873	1876	1873	4647
433	20241219	120100	1711250559	1873	1874	1874	1873	2589
434	20241219	120000	1706401020	1874	1870	1874	1870	468
435	20241219	115900	1705524028	1870	1874	1874	1870	56
436	20241219	115800	1705419300	1874	1866	1874	1866	36
437	20241219	115700	1705351908	1866	1867	1874	1866	2945
438	20241219	115600	1699855930	1866	1872	1872	1866	813
439	20241219	115500	1698337988	1872	1875	1875	1872	787
440	20241219	115400	1696862380	1875	1875	1875	1875	1
441	20241219	115300	1696860505	1870	1871	1871	1870	1839
442	20241219	115200	1693421475	1872	1870	1872	1870	1089
443	20241219	115100	1691384725	1870	1867	1870	1867	110
444	20241219	115000	1691179325	1870	1867	1870	1867	1116
445	20241219	114900	1689095453	1867	1869	1869	1867	494
446	20241219	114800	1688173144	1870	1870	1870	1870	1005
447	20241219	114700	1686293794	1870	1870	1870	1870	602
448	20241219	114600	1685168054	1872	1872	1872	1872	11
449	20241219	114500	1685147462	1872	1868	1872	1868	3
450	20241219	114400	1685141850	1867	1867	1867	1867	0
451	20241219	114300	1685141850	1867	1867	1867	1867	218
452	20241219	114200	1684734844	1867	1869	1869	1867	968
453	20241219	114100	1682927012	1872	1871	1872	1871	122
454	20241219	114000	1682698629	1872	1868	1872	1868	1286
455	20241219	113900	1680293547	1870	1870	1870	1870	524
456	20241219	113800	1679313667	1870	1866	1870	1866	35
457	20241219	113700	1679248221	1865	1865	1871	1865	550
458	20241219	113600	1678222458	1865	1865	1865	1865	100
459	20241219	113500	1678035958	1872	1864	1872	1864	1166
460	20241219	113400	1675862294	1872	1875	1875	1863	19270
461	20241219	113300	1639887562	1875	1876	1876	1875	3803
462	20241219	113200	1632753421	1878	1880	1880	1878	44
463	20241219	113100	1632670769	1880	1875	1880	1875	665
464	20241219	113000	1631423566	1877	1873	1877	1873	744
465	20241219	112900	1630029078	1877	1876	1877	1876	1395
466	20241219	112800	1627411058	1875	1874	1875	1874	1723
467	20241219	112700	1624182155	1874	1874	1874	1873	209
468	20241219	112600	1623790497	1874	1874	1874	1874	105
469	20241219	112500	1623593727	1875	1876	1877	1875	805
470	20241219	112400	1622082754	1870	1869	1870	1869	4441
471	20241219	112300	1613779168	1866	1866	1866	1866	0
472	20241219	112200	1613779168	1866	1870	1870	1866	3501
473	20241219	112100	1607237812	1870	1869	1870	1869	985
474	20241219	112000	1605396146	1866	1867	1867	1866	50
475	20241219	111900	1605302841	1865	1867	1867	1865	6288
476	20241219	111800	1593572411	1867	1868	1868	1867	400
477	20241219	111700	1592825544	1868	1870	1870	1868	1397
478	20241219	111600	1590215425	1870	1870	1870	1870	50
479	20241219	111500	1590121925	1869	1870	1870	1869	544
480	20241219	111400	1589105188	1870	1869	1870	1868	152
481	20241219	111300	1588821026	1869	1869	1869	1869	285
482	20241219	111200	1588288361	1869	1869	1869	1869	4
483	20241219	111100	1588280885	1870	1870	1870	1870	584
484	20241219	111000	1587188805	1870	1870	1870	1870	0
485	20241219	110900	1587188805	1870	1870	1870	1870	0
486	20241219	110800	1587188805	1870	1868	1870	1868	1632
487	20241219	110700	1584138909	1868	1870	1870	1868	360
488	20241219	110600	1583465937	1870	1870	1870	1870	5928
489	20241219	110500	1572380577	1870	1869	1870	1869	2545
490	20241219	110400	1567623653	1868	1869	1869	1868	322
491	20241219	110300	1567021848	1868	1869	1869	1868	765
492	20241219	110200	1565592768	1869	1869	1869	1869	354
493	20241219	110100	1564931142	1869	1869	1869	1869	777
494	20241219	110000	1563478929	1869	1868	1869	1867	2361
495	20241219	105900	1559069296	1868	1869	1870	1868	5728
496	20241219	105800	1548365299	1869	1869	1869	1869	1115
497	20241219	105700	1546281364	1869	1869	1870	1869	3915
498	20241219	105600	1538961640	1870	1874	1874	1869	16291
499	20241219	105500	1508485172	1873	1873	1873	1873	1
500	20241219	105400	1508483299	1873	1873	1873	1871	528
501	20241219	105300	1507494655	1875	1875	1875	1875	18
502	20241219	105200	1507460905	1875	1877	1877	1875	2778
503	20241219	105100	1502251512	1876	1877	1877	1876	144
504	20241219	105000	1501981260	1877	1878	1878	1877	2633
505	20241219	104900	1497038733	1878	1882	1882	1878	1466
506	20241219	104800	1494280563	1882	1882	1882	1882	833
507	20241219	104700	1492712857	1882	1883	1883	1882	162
508	20241219	104600	1492407843	1883	1879	1884	1877	598
509	20241219	104500	1491284041	1879	1884	1884	1879	2011
510	20241219	104400	1487504681	1879	1879	1879	1878	636
511	20241219	104300	1486309895	1879	1879	1879	1879	92
512	20241219	104200	1486137027	1879	1880	1880	1879	300
513	20241219	104100	1485573227	1877	1879	1879	1877	722
514	20241219	104000	1484217298	1877	1884	1885	1876	6626
515	20241219	103900	1471747896	1885	1883	1885	1883	1211
516	20241219	103800	1469465634	1881	1869	1881	1869	1131
517	20241219	103700	1467344357	1869	1871	1875	1869	8151
518	20241219	103600	1452075854	1867	1864	1867	1864	3527
519	20241219	103500	1445501313	1864	1867	1867	1863	9698
520	20241219	103400	1427415537	1867	1867	1867	1867	256
521	20241219	103300	1426937585	1866	1867	1872	1866	2692
522	20241219	103200	1421904228	1867	1874	1874	1867	5070
523	20241219	103100	1412438403	1867	1873	1874	1867	296
524	20241219	103000	1411883969	1875	1865	1875	1865	2356
525	20241219	102900	1407489777	1864	1870	1872	1864	10926
526	20241219	102800	1387106755	1872	1878	1878	1872	1046
527	20241219	102700	1385145085	1878	1868	1878	1868	993
528	20241219	102600	1383283383	1865	1870	1871	1865	77851
529	20241219	102500	1237841021	1870	1881	1881	1870	15597
530	20241219	102400	1208655739	1880	1881	1881	1880	205
531	20241219	102300	1208270137	1881	1871	1881	1870	21730
532	20241219	102200	1167621262	1872	1874	1877	1872	7840
533	20241219	102100	1152936870	1874	1875	1875	1874	1205
534	20241219	102000	1150677750	1874	1875	1875	1874	1125
535	20241219	101900	1148569126	1875	1874	1876	1874	4437
536	20241219	101800	1140252938	1874	1875	1878	1874	1593
537	20241219	101700	1137265481	1875	1878	1880	1873	6452
538	20241219	101600	1125163036	1882	1892	1892	1879	23213
539	20241219	101500	1081442287	1892	1892	1895	1892	142
540	20241219	101400	1081173522	1892	1887	1892	1887	7166
541	20241219	101300	1067616696	1887	1889	1892	1886	6864
542	20241219	101200	1054662488	1887	1888	1888	1887	1091
543	20241219	101100	1052603267	1887	1886	1891	1886	1716
544	20241219	101000	1049361036	1886	1886	1887	1885	1741
545	20241219	100900	1046077437	1887	1885	1887	1885	1064
546	20241219	100800	1044071627	1886	1887	1887	1886	4539
547	20241219	100700	1035510843	1887	1892	1892	1887	6984
548	20241219	100600	1022324454	1892	1893	1893	1891	736
549	20241219	100500	1020932279	1893	1893	1893	1893	625
550	20241219	100400	1019749154	1893	1894	1894	1893	107
551	20241219	100300	1019546503	1895	1888	1895	1888	1026
552	20241219	100200	1017607567	1888	1888	1888	1888	15561
553	20241219	100100	988228399	1886	1887	1887	1886	1712
554	20241219	100000	984999036	1886	1888	1888	1886	1129
555	20241219	095900	982869130	1886	1886	1888	1886	2061
556	20241219	095800	978979080	1888	1891	1891	1885	15093
557	20241219	095700	950488776	1890	1891	1895	1890	5067
558	20241219	095600	940908131	1890	1891	1891	1890	3873
559	20241219	095500	933586710	1891	1894	1894	1891	171
560	20241219	095400	933263199	1894	1894	1894	1890	1653
561	20241219	095300	930137843	1895	1892	1895	1890	2394
562	20241219	095200	925607380	1897	1889	1897	1889	2355
563	20241219	095100	921156537	1889	1891	1893	1889	13513
564	20241219	095000	895623027	1890	1889	1891	1889	5795
565	20241219	094900	884672535	1889	1889	1890	1888	6713
566	20241219	094800	871993600	1890	1891	1891	1890	3402
567	20241219	094700	865563371	1891	1891	1892	1891	1532
568	20241219	094600	862666354	1891	1894	1894	1891	3381
569	20241219	094500	856267868	1895	1903	1903	1895	4317
570	20241219	094400	848075593	1903	1902	1903	1900	2112
571	20241219	094300	844059779	1902	1899	1902	1899	1684
572	20241219	094200	840859603	1898	1899	1899	1895	895
573	20241219	094100	839162759	1899	1899	1899	1889	11825
574	20241219	094000	816785303	1900	1900	1900	1899	3120
575	20241219	093900	810857656	1899	1900	1900	1899	1532
576	20241219	093800	807946857	1900	1901	1901	1900	155
577	20241219	093700	807652352	1901	1902	1903	1899	1090
578	20241219	093600	805579552	1902	1904	1904	1892	187
579	20241219	093500	805224654	1904	1899	1904	1889	1845
580	20241219	093400	801722601	1889	1890	1898	1889	4400
581	20241219	093300	793406100	1889	1889	1898	1889	1757
582	20241219	093200	790087073	1889	1890	1898	1889	6839
583	20241219	093100	777167546	1890	1896	1899	1889	24254
584	20241219	093000	731262524	1896	1906	1906	1896	33293
585	20241219	092900	667998385	1905	1906	1906	1904	3960
586	20241219	092800	660455061	1906	1906	1907	1905	1285
587	20241219	092700	658005956	1906	1906	1906	1902	7999
588	20241219	092600	642782940	1907	1909	1911	1906	6741
589	20241219	092500	629915357	1908	1907	1908	1901	5430
590	20241219	092400	619577091	1902	1901	1907	1900	13056
591	20241219	092300	594747862	1901	1903	1907	1901	5563
592	20241219	092200	584167075	1903	1905	1909	1903	3425
593	20241219	092100	577643074	1903	1907	1908	1903	2325
594	20241219	092000	573214744	1907	1896	1910	1896	2011
595	20241219	091900	569394412	1896	1910	1921	1896	25644
596	20241219	091800	520548121	1910	1910	1910	1909	754
597	20241219	091700	519107982	1910	1906	1923	1906	2206
598	20241219	091600	514870678	1915	1918	1925	1909	11280
599	20241219	091500	493284769	1913	1911	1918	1904	705
600	20241219	091400	491937937	1901	1909	1910	1901	2536
601	20241219	091300	487105292	1900	1900	1900	1895	6364
602	20241219	091200	475026097	1900	1902	1910	1899	12648
603	20241219	091100	450988391	1902	1907	1912	1901	4092
604	20241219	091000	443206051	1907	1918	1923	1906	17018
605	20241219	090900	410671231	1917	1926	1928	1917	4624
606	20241219	090800	401794142	1926	1928	1928	1917	6335
607	20241219	090700	389630824	1928	1928	1930	1926	2132
608	20241219	090600	385520892	1927	1918	1928	1914	8466
609	20241219	090500	369250951	1918	1920	1921	1915	21334
610	20241219	090400	328330601	1920	1921	1928	1914	14741
611	20241219	090300	300008783	1921	1908	1921	1890	24496
612	20241219	090200	253250038	1905	1904	1906	1883	9083
613	20241219	090100	236001616	1904	1879	1904	1874	20661
614	20241219	090000	196931801	1879	1871	1899	1870	103821