KissMeData/017550/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190400	195710264	1899	1899	1899	1899	2306
3	20241223	190300	195710264	1899	1899	1899	1899	0
4	20241223	190200	195710264	1899	1899	1899	1899	0
5	20241223	190100	195710264	1899	1899	1899	1899	0
6	20241223	190000	195710264	1899	1899	1899	1899	0
7	20241223	185900	195710264	1899	1899	1899	1899	0
8	20241223	185800	195710264	1899	1899	1899	1899	0
9	20241223	185700	195710264	1899	1899	1899	1899	0
10	20241223	185600	195710264	1899	1899	1899	1899	0
11	20241223	185500	195710264	1899	1899	1899	1899	0
12	20241223	185400	195710264	1899	1899	1899	1899	0
13	20241223	185300	195710264	1899	1899	1899	1899	0
14	20241223	185200	195710264	1899	1899	1899	1899	0
15	20241223	185100	195710264	1899	1899	1899	1899	0
16	20241223	185000	195710264	1899	1899	1899	1899	0
17	20241223	184900	195710264	1899	1899	1899	1899	0
18	20241223	184800	195710264	1899	1899	1899	1899	0
19	20241223	184700	195710264	1899	1899	1899	1899	0
20	20241223	184600	195710264	1899	1899	1899	1899	0
21	20241223	184500	195710264	1899	1899	1899	1899	0
22	20241223	184400	195710264	1899	1899	1899	1899	0
23	20241223	184300	195710264	1899	1899	1899	1899	0
24	20241223	184200	195710264	1899	1899	1899	1899	0
25	20241223	184100	195710264	1899	1899	1899	1899	0
26	20241223	184000	195710264	1899	1899	1899	1899	0
27	20241223	183900	195710264	1899	1899	1899	1899	0
28	20241223	183800	195710264	1899	1899	1899	1899	0
29	20241223	183700	195710264	1899	1899	1899	1899	0
30	20241223	183600	195710264	1899	1899	1899	1899	0
31	20241223	183500	195710264	1899	1899	1899	1899	0
32	20241223	183400	195710264	1899	1899	1899	1899	2306
33	20241223	183300	195710264	1899	1899	1899	1899	0
34	20241223	183200	195710264	1899	1899	1899	1899	0
35	20241223	183100	195710264	1899	1899	1899	1899	0
36	20241223	183000	195710264	1899	1899	1899	1899	0
37	20241223	182900	195710264	1899	1899	1899	1899	0
38	20241223	182800	195710264	1899	1899	1899	1899	0
39	20241223	182700	195710264	1899	1899	1899	1899	0
40	20241223	182600	195710264	1899	1899	1899	1899	0
41	20241223	182500	195710264	1899	1899	1899	1899	0
42	20241223	182400	195710264	1899	1899	1899	1899	0
43	20241223	182300	195710264	1899	1899	1899	1899	0
44	20241223	182200	195710264	1899	1899	1899	1899	0
45	20241223	182100	195710264	1899	1899	1899	1899	0
46	20241223	182000	195710264	1899	1899	1899	1899	0
47	20241223	181900	195710264	1899	1899	1899	1899	0
48	20241223	181800	195710264	1899	1899	1899	1899	0
49	20241223	181700	195710264	1899	1899	1899	1899	0
50	20241223	181600	195710264	1899	1899	1899	1899	0
51	20241223	181500	195710264	1899	1899	1899	1899	0
52	20241223	181400	195710264	1899	1899	1899	1899	0
53	20241223	181300	195710264	1899	1899	1899	1899	0
54	20241223	181200	195710264	1899	1899	1899	1899	0
55	20241223	181100	195710264	1899	1899	1899	1899	0
56	20241223	181000	195710264	1899	1899	1899	1899	0
57	20241223	180900	195710264	1899	1899	1899	1899	0
58	20241223	180800	195710264	1899	1899	1899	1899	0
59	20241223	180700	195710264	1899	1899	1899	1899	0
60	20241223	180600	195710264	1899	1899	1899	1899	0
61	20241223	180500	195710264	1899	1899	1899	1899	0
62	20241223	180400	195710264	1899	1899	1899	1899	2306
63	20241223	180300	195710264	1899	1899	1899	1899	0
64	20241223	180200	195710264	1899	1899	1899	1899	0
65	20241223	180100	195710264	1899	1899	1899	1899	0
66	20241223	180000	195710264	1899	1899	1899	1899	0
67	20241223	175900	195710264	1899	1899	1899	1899	0
68	20241223	175800	195710264	1899	1899	1899	1899	0
69	20241223	175700	195710264	1899	1899	1899	1899	0
70	20241223	175600	195710264	1899	1899	1899	1899	0
71	20241223	175500	195710264	1899	1899	1899	1899	0
72	20241223	175400	195710264	1899	1899	1899	1899	0
73	20241223	175300	195710264	1899	1899	1899	1899	0
74	20241223	175200	195710264	1899	1899	1899	1899	0
75	20241223	175100	195710264	1899	1899	1899	1899	0
76	20241223	175000	195710264	1899	1899	1899	1899	0
77	20241223	174900	195710264	1899	1899	1899	1899	0
78	20241223	174800	195710264	1899	1899	1899	1899	0
79	20241223	174700	195710264	1899	1899	1899	1899	0
80	20241223	174600	195710264	1899	1899	1899	1899	0
81	20241223	174500	195710264	1899	1899	1899	1899	0
82	20241223	174400	195710264	1899	1899	1899	1899	0
83	20241223	174300	195710264	1899	1899	1899	1899	0
84	20241223	174200	195710264	1899	1899	1899	1899	0
85	20241223	174100	195710264	1899	1899	1899	1899	0
86	20241223	174000	195710264	1899	1899	1899	1899	0
87	20241223	173900	195710264	1899	1899	1899	1899	0
88	20241223	173800	195710264	1899	1899	1899	1899	0
89	20241223	173700	195710264	1899	1899	1899	1899	0
90	20241223	173600	195710264	1899	1899	1899	1899	0
91	20241223	173500	195710264	1899	1899	1899	1899	0
92	20241223	173400	195710264	1899	1899	1899	1899	2306
93	20241223	173300	195710264	1899	1899	1899	1899	0
94	20241223	173200	195710264	1899	1899	1899	1899	0
95	20241223	173100	195710264	1899	1899	1899	1899	0
96	20241223	173000	195710264	1899	1899	1899	1899	0
97	20241223	172900	195710264	1899	1899	1899	1899	0
98	20241223	172800	195710264	1899	1899	1899	1899	0
99	20241223	172700	195710264	1899	1899	1899	1899	0
100	20241223	172600	195710264	1899	1899	1899	1899	0
101	20241223	172500	195710264	1899	1899	1899	1899	0
102	20241223	172400	195710264	1899	1899	1899	1899	0
103	20241223	172300	195710264	1899	1899	1899	1899	0
104	20241223	172200	195710264	1899	1899	1899	1899	0
105	20241223	172100	195710264	1899	1899	1899	1899	0
106	20241223	172000	195710264	1899	1899	1899	1899	0
107	20241223	171900	195710264	1899	1899	1899	1899	0
108	20241223	171800	195710264	1899	1899	1899	1899	0
109	20241223	171700	195710264	1899	1899	1899	1899	0
110	20241223	171600	195710264	1899	1899	1899	1899	0
111	20241223	171500	195710264	1899	1899	1899	1899	0
112	20241223	171400	195710264	1899	1899	1899	1899	0
113	20241223	171300	195710264	1899	1899	1899	1899	0
114	20241223	171200	195710264	1899	1899	1899	1899	0
115	20241223	171100	195710264	1899	1899	1899	1899	0
116	20241223	171000	195710264	1899	1899	1899	1899	0
117	20241223	170900	195710264	1899	1899	1899	1899	0
118	20241223	170800	195710264	1899	1899	1899	1899	0
119	20241223	170700	195710264	1899	1899	1899	1899	0
120	20241223	170600	195710264	1899	1899	1899	1899	0
121	20241223	170500	195710264	1899	1899	1899	1899	0
122	20241223	170400	195710264	1899	1899	1899	1899	2306
123	20241223	170300	195710264	1899	1899	1899	1899	0
124	20241223	170200	195710264	1899	1899	1899	1899	0
125	20241223	170100	195710264	1899	1899	1899	1899	0
126	20241223	170000	195710264	1899	1899	1899	1899	0
127	20241223	165900	195710264	1899	1899	1899	1899	0
128	20241223	165800	195710264	1899	1899	1899	1899	0
129	20241223	165700	195710264	1899	1899	1899	1899	0
130	20241223	165600	195710264	1899	1899	1899	1899	0
131	20241223	165500	195710264	1899	1899	1899	1899	0
132	20241223	165400	195710264	1899	1899	1899	1899	0
133	20241223	165300	195710264	1899	1899	1899	1899	0
134	20241223	165200	195710264	1899	1899	1899	1899	0
135	20241223	165100	195710264	1899	1899	1899	1899	0
136	20241223	165000	195710264	1899	1899	1899	1899	0
137	20241223	164900	195710264	1899	1899	1899	1899	0
138	20241223	164800	195710264	1899	1899	1899	1899	0
139	20241223	164700	195710264	1899	1899	1899	1899	0
140	20241223	164600	195710264	1899	1899	1899	1899	0
141	20241223	164500	195710264	1899	1899	1899	1899	0
142	20241223	164400	195710264	1899	1899	1899	1899	0
143	20241223	164300	195710264	1899	1899	1899	1899	0
144	20241223	164200	195710264	1899	1899	1899	1899	0
145	20241223	164100	195710264	1899	1899	1899	1899	0
146	20241223	164000	195710264	1899	1899	1899	1899	0
147	20241223	163900	195710264	1899	1899	1899	1899	0
148	20241223	163800	195710264	1899	1899	1899	1899	0
149	20241223	163700	195710264	1899	1899	1899	1899	0
150	20241223	163600	195710264	1899	1899	1899	1899	0
151	20241223	163500	195710264	1899	1899	1899	1899	0
152	20241223	163400	195710264	1899	1899	1899	1899	2306
153	20241223	163300	195710264	1899	1899	1899	1899	0
154	20241223	163200	195710264	1899	1899	1899	1899	0
155	20241223	163100	195710264	1899	1899	1899	1899	0
156	20241223	163000	195710264	1899	1899	1899	1899	0
157	20241223	162900	195710264	1899	1899	1899	1899	0
158	20241223	162800	195710264	1899	1899	1899	1899	0
159	20241223	162700	195710264	1899	1899	1899	1899	0
160	20241223	162600	195710264	1899	1899	1899	1899	0
161	20241223	162500	195710264	1899	1899	1899	1899	0
162	20241223	162400	195710264	1899	1899	1899	1899	0
163	20241223	162300	195710264	1899	1899	1899	1899	0
164	20241223	162200	195710264	1899	1899	1899	1899	0
165	20241223	162100	195710264	1899	1899	1899	1899	0
166	20241223	162000	195710264	1899	1899	1899	1899	0
167	20241223	161900	195710264	1899	1899	1899	1899	0
168	20241223	161800	195710264	1899	1899	1899	1899	0
169	20241223	161700	195710264	1899	1899	1899	1899	0
170	20241223	161600	195710264	1899	1899	1899	1899	0
171	20241223	161500	195710264	1899	1899	1899	1899	0
172	20241223	161400	195710264	1899	1899	1899	1899	0
173	20241223	161300	195710264	1899	1899	1899	1899	0
174	20241223	161200	195710264	1899	1899	1899	1899	0
175	20241223	161100	195710264	1899	1899	1899	1899	0
176	20241223	161000	195710264	1899	1899	1899	1899	0
177	20241223	160900	195710264	1899	1899	1899	1899	0
178	20241223	160800	195710264	1899	1899	1899	1899	0
179	20241223	160700	195710264	1899	1899	1899	1899	0
180	20241223	160600	195710264	1899	1899	1899	1899	0
181	20241223	160500	195710264	1899	1899	1899	1899	0
182	20241223	160400	195710264	1899	1899	1899	1899	2306
183	20241223	160300	195710264	1899	1899	1899	1899	0
184	20241223	160200	195710264	1899	1899	1899	1899	0
185	20241223	160100	195710264	1899	1899	1899	1899	0
186	20241223	160000	195710264	1899	1899	1899	1899	0
187	20241223	155900	195710264	1899	1899	1899	1899	0
188	20241223	155800	195710264	1899	1899	1899	1899	0
189	20241223	155700	195710264	1899	1899	1899	1899	0
190	20241223	155600	195710264	1899	1899	1899	1899	0
191	20241223	155500	195710264	1899	1899	1899	1899	0
192	20241223	155400	195710264	1899	1899	1899	1899	0
193	20241223	155300	195710264	1899	1899	1899	1899	0
194	20241223	155200	195710264	1899	1899	1899	1899	0
195	20241223	155100	195710264	1899	1899	1899	1899	0
196	20241223	155000	195710264	1899	1899	1899	1899	0
197	20241223	154900	195710264	1899	1899	1899	1899	0
198	20241223	154800	195710264	1899	1899	1899	1899	0
199	20241223	154700	195710264	1899	1899	1899	1899	0
200	20241223	154600	195710264	1899	1899	1899	1899	0
201	20241223	154500	195710264	1899	1899	1899	1899	0
202	20241223	154400	195710264	1899	1899	1899	1899	0
203	20241223	154300	195710264	1899	1899	1899	1899	0
204	20241223	154200	195710264	1899	1899	1899	1899	0
205	20241223	154100	195710264	1899	1899	1899	1899	0
206	20241223	154000	195710264	1899	1899	1899	1899	0
207	20241223	153900	195710264	1899	1899	1899	1899	0
208	20241223	153800	195710264	1899	1899	1899	1899	0
209	20241223	153700	195710264	1899	1899	1899	1899	0
210	20241223	153600	195710264	1899	1899	1899	1899	0
211	20241223	153500	195710264	1899	1899	1899	1899	0
212	20241223	153400	195710264	1899	1899	1899	1899	2306
213	20241223	153300	195710264	1899	1899	1899	1899	0
214	20241223	153200	195710264	1899	1899	1899	1899	0
215	20241223	153100	195710264	1899	1899	1899	1899	0
216	20241223	153000	195710264	1899	1899	1899	1899	2306
217	20241223	152900	191331170	1891	1891	1891	1891	0
218	20241223	152800	191331170	1891	1891	1891	1891	0
219	20241223	152700	191331170	1891	1891	1891	1891	0
220	20241223	152600	191331170	1891	1891	1891	1891	0
221	20241223	152500	191331170	1891	1891	1891	1891	0
222	20241223	152400	191331170	1891	1891	1891	1891	0
223	20241223	152300	191331170	1891	1891	1891	1891	0
224	20241223	152200	191331170	1891	1891	1891	1891	0
225	20241223	152100	191331170	1891	1891	1891	1891	0
226	20241223	152000	191331170	1891	1891	1891	1891	0
227	20241223	151900	191331170	1891	1895	1895	1891	2000
228	20241223	151800	187542924	1900	1900	1900	1900	53
229	20241223	151700	187442224	1900	1900	1900	1900	9
230	20241223	151600	187425124	1900	1896	1900	1896	905
231	20241223	151500	185706664	1896	1896	1896	1896	2
232	20241223	151400	185702872	1897	1897	1897	1897	0
233	20241223	151300	185702872	1897	1897	1897	1897	50
234	20241223	151200	185608022	1900	1900	1900	1900	0
235	20241223	151100	185608022	1900	1900	1900	1900	1
236	20241223	151000	185606122	1895	1895	1895	1895	0
237	20241223	150900	185606122	1895	1895	1895	1895	0
238	20241223	150800	185606122	1895	1899	1899	1895	3041
239	20241223	150700	179842441	1901	1901	1901	1901	1
240	20241223	150600	179840540	1899	1900	1900	1899	235
241	20241223	150500	179394064	1899	1899	1899	1899	32
242	20241223	150400	179333296	1900	1900	1900	1900	99
243	20241223	150300	179145196	1900	1900	1900	1900	116
244	20241223	150200	178924796	1900	1900	1900	1900	174
245	20241223	150100	178594196	1900	1895	1900	1895	11
246	20241223	150000	178573336	1895	1895	1895	1895	55
247	20241223	145900	178469111	1903	1903	1903	1903	39
248	20241223	145800	178394894	1903	1903	1903	1903	0
249	20241223	145700	178394894	1903	1903	1903	1903	0
250	20241223	145600	178394894	1903	1903	1903	1903	0
251	20241223	145500	178394894	1903	1903	1903	1903	3
252	20241223	145400	178389185	1903	1903	1903	1903	0
253	20241223	145300	178389185	1903	1902	1903	1902	89
254	20241223	145200	178219828	1902	1902	1902	1902	997
255	20241223	145100	176323534	1902	1902	1902	1902	0
256	20241223	145000	176323534	1902	1902	1902	1902	102
257	20241223	144900	176129530	1902	1902	1902	1902	0
258	20241223	144800	176129530	1902	1898	1902	1898	4055
259	20241223	144700	168426079	1898	1898	1898	1895	202
260	20241223	144600	168043269	1895	1895	1895	1895	0
261	20241223	144500	168043269	1895	1895	1895	1895	34
262	20241223	144400	167978839	1896	1897	1897	1896	105
263	20241223	144300	167779681	1897	1897	1897	1897	30
264	20241223	144200	167722771	1897	1897	1897	1897	0
265	20241223	144100	167722771	1897	1897	1897	1897	0
266	20241223	144000	167722771	1897	1897	1897	1897	28
267	20241223	143900	167669655	1897	1897	1897	1897	60
268	20241223	143800	167555835	1897	1897	1897	1897	0
269	20241223	143700	167555835	1897	1897	1897	1897	100
270	20241223	143600	167366135	1900	1900	1900	1900	50
271	20241223	143500	167271135	1900	1900	1900	1900	0
272	20241223	143400	167271135	1900	1900	1900	1900	0
273	20241223	143300	167271135	1900	1900	1900	1900	0
274	20241223	143200	167271135	1900	1900	1900	1900	0
275	20241223	143100	167271135	1900	1900	1900	1900	0
276	20241223	143000	167271135	1900	1900	1900	1900	0
277	20241223	142900	167271135	1900	1900	1900	1900	0
278	20241223	142800	167271135	1900	1900	1900	1900	1
279	20241223	142700	167269235	1899	1899	1899	1899	0
280	20241223	142600	167269235	1899	1899	1899	1899	0
281	20241223	142500	167269235	1899	1899	1899	1899	99
282	20241223	142400	167081234	1897	1897	1897	1897	10
283	20241223	142300	167062264	1897	1897	1897	1897	0
284	20241223	142200	167062264	1897	1897	1897	1897	0
285	20241223	142100	167062264	1897	1897	1897	1897	0
286	20241223	142000	167062264	1897	1897	1897	1897	0
287	20241223	141900	167062264	1897	1897	1897	1897	0
288	20241223	141800	167062264	1897	1897	1897	1897	100
289	20241223	141700	166872564	1899	1899	1899	1899	0
290	20241223	141600	166872564	1899	1899	1899	1899	1
291	20241223	141500	166870665	1900	1900	1900	1900	0
292	20241223	141400	166870665	1900	1900	1900	1900	0
293	20241223	141300	166870665	1900	1900	1900	1900	50
294	20241223	141200	166775665	1900	1900	1900	1900	56
295	20241223	141100	166669265	1901	1901	1901	1901	0
296	20241223	141000	166669265	1901	1901	1901	1901	0
297	20241223	140900	166669265	1901	1901	1901	1901	0
298	20241223	140800	166669265	1901	1901	1901	1901	49
299	20241223	140700	166576116	1901	1901	1901	1901	0
300	20241223	140600	166576116	1901	1901	1901	1901	1
301	20241223	140500	166574215	1901	1901	1901	1901	1
302	20241223	140400	166572314	1897	1897	1897	1897	0
303	20241223	140300	166572314	1897	1897	1897	1897	528
304	20241223	140200	165570698	1900	1900	1900	1900	236
305	20241223	140100	165122298	1900	1900	1900	1900	131
306	20241223	140000	164873398	1900	1900	1900	1900	10
307	20241223	135900	164854398	1900	1900	1900	1900	0
308	20241223	135800	164854398	1900	1900	1900	1900	0
309	20241223	135700	164854398	1900	1900	1900	1900	74
310	20241223	135600	164713798	1901	1901	1901	1901	0
311	20241223	135500	164713798	1901	1901	1901	1901	462
312	20241223	135400	163835536	1901	1901	1901	1901	0
313	20241223	135300	163835536	1901	1901	1901	1901	0
314	20241223	135200	163835536	1901	1901	1901	1901	0
315	20241223	135100	163835536	1901	1901	1901	1901	88
316	20241223	135000	163668248	1902	1902	1902	1902	0
317	20241223	134900	163668248	1902	1902	1902	1902	0
318	20241223	134800	163668248	1902	1902	1902	1902	0
319	20241223	134700	163668248	1902	1902	1902	1902	0
320	20241223	134600	163668248	1902	1901	1902	1901	3500
321	20241223	134500	157012769	1901	1901	1901	1901	0
322	20241223	134400	157012769	1901	1900	1901	1900	11
323	20241223	134300	156991868	1899	1899	1899	1899	232
324	20241223	134200	156551300	1900	1898	1900	1898	358
325	20241223	134100	155871524	1898	1898	1898	1898	0
326	20241223	134000	155871524	1898	1898	1898	1898	0
327	20241223	133900	155871524	1898	1901	1901	1898	90
328	20241223	133800	155700698	1898	1898	1898	1898	0
329	20241223	133700	155700698	1898	1898	1898	1898	2
330	20241223	133600	155696902	1899	1899	1899	1899	0
331	20241223	133500	155696902	1899	1899	1899	1899	0
332	20241223	133400	155696902	1899	1898	1899	1898	61
333	20241223	133300	155581073	1896	1897	1898	1896	229
334	20241223	133200	155146706	1897	1897	1897	1897	101
335	20241223	133100	154955109	1902	1901	1902	1901	282
336	20241223	133000	154419025	1901	1901	1901	1901	142
337	20241223	132900	154149083	1899	1900	1900	1899	115
338	20241223	132800	153930697	1902	1902	1902	1902	0
339	20241223	132700	153930697	1902	1902	1902	1902	0
340	20241223	132600	153930697	1902	1902	1902	1902	1
341	20241223	132500	153928795	1902	1902	1902	1902	195
342	20241223	132400	153557905	1902	1902	1902	1902	5
343	20241223	132300	153548395	1895	1895	1895	1895	0
344	20241223	132200	153548395	1895	1895	1895	1895	0
345	20241223	132100	153548395	1895	1895	1895	1895	1
346	20241223	132000	153546500	1903	1902	1903	1895	4310
347	20241223	131900	145376133	1899	1900	1900	1899	135
348	20241223	131800	145119754	1900	1897	1901	1897	7966
349	20241223	131700	129992085	1896	1896	1896	1896	0
350	20241223	131600	129992085	1896	1896	1896	1896	0
351	20241223	131500	129992085	1896	1896	1896	1896	0
352	20241223	131400	129992085	1896	1895	1896	1895	2307
353	20241223	131300	125619485	1895	1895	1895	1895	0
354	20241223	131200	125619485	1895	1895	1895	1895	14
355	20241223	131100	125592955	1895	1894	1895	1894	1151
356	20241223	131000	123411959	1894	1894	1894	1894	1
357	20241223	130900	123410065	1893	1893	1893	1893	0
358	20241223	130800	123410065	1893	1893	1893	1893	0
359	20241223	130700	123410065	1893	1893	1893	1893	2408
360	20241223	130600	118851721	1893	1893	1893	1893	0
361	20241223	130500	118851721	1893	1893	1893	1893	1
362	20241223	130400	118849828	1891	1891	1891	1891	0
363	20241223	130300	118849828	1891	1891	1891	1891	100
364	20241223	130200	118660728	1891	1891	1891	1891	0
365	20241223	130100	118660728	1891	1891	1891	1891	0
366	20241223	130000	118660728	1891	1891	1891	1891	0
367	20241223	125900	118660728	1891	1891	1891	1891	0
368	20241223	125800	118660728	1891	1891	1891	1891	1
369	20241223	125700	118658837	1892	1892	1892	1892	200
370	20241223	125600	118280437	1891	1891	1891	1891	0
371	20241223	125500	118280437	1891	1891	1891	1891	0
372	20241223	125400	118280437	1891	1892	1892	1891	1000
373	20241223	125300	116389036	1892	1892	1892	1892	0
374	20241223	125200	116389036	1892	1892	1892	1892	0
375	20241223	125100	116389036	1892	1892	1892	1892	300
376	20241223	125000	115821436	1892	1892	1892	1892	55
377	20241223	124900	115717376	1893	1893	1893	1893	1
378	20241223	124800	115715483	1892	1892	1892	1892	285
379	20241223	124700	115176263	1892	1892	1892	1892	0
380	20241223	124600	115176263	1892	1892	1892	1892	0
381	20241223	124500	115176263	1892	1892	1892	1892	0
382	20241223	124400	115176263	1892	1892	1892	1892	0
383	20241223	124300	115176263	1892	1892	1892	1892	0
384	20241223	124200	115176263	1892	1892	1892	1892	0
385	20241223	124100	115176263	1892	1892	1892	1892	0
386	20241223	124000	115176263	1892	1892	1892	1892	20
387	20241223	123900	115138423	1892	1892	1892	1892	0
388	20241223	123800	115138423	1892	1892	1892	1892	158
389	20241223	123700	114839487	1892	1892	1892	1892	200
390	20241223	123600	114461087	1893	1893	1893	1893	458
391	20241223	123500	113594093	1893	1893	1893	1893	3
392	20241223	123400	113588414	1893	1893	1893	1893	0
393	20241223	123300	113588414	1893	1893	1893	1893	0
394	20241223	123200	113588414	1893	1893	1893	1893	21
395	20241223	123100	113548661	1893	1893	1893	1893	0
396	20241223	123000	113548661	1893	1893	1893	1893	129
397	20241223	122900	113304464	1893	1893	1893	1893	2
398	20241223	122800	113300678	1893	1893	1893	1893	131
399	20241223	122700	113052695	1893	1893	1893	1892	262
400	20241223	122600	112556860	1894	1894	1894	1894	100
401	20241223	122500	112367460	1893	1894	1894	1893	518
402	20241223	122400	111386684	1894	1894	1894	1894	313
403	20241223	122300	110793862	1895	1895	1895	1895	0
404	20241223	122200	110793862	1895	1895	1895	1895	4
405	20241223	122100	110786282	1895	1895	1895	1895	0
406	20241223	122000	110786282	1895	1895	1895	1895	0
407	20241223	121900	110786282	1895	1895	1895	1895	310
408	20241223	121800	110198832	1895	1895	1895	1895	1
409	20241223	121700	110196937	1892	1892	1892	1892	0
410	20241223	121600	110196937	1892	1892	1892	1892	0
411	20241223	121500	110196937	1892	1892	1892	1892	0
412	20241223	121400	110196937	1892	1892	1892	1892	6
413	20241223	121300	110185585	1892	1892	1892	1892	8
414	20241223	121200	110170449	1892	1892	1892	1892	12
415	20241223	121100	110147745	1895	1895	1895	1895	0
416	20241223	121000	110147745	1895	1895	1895	1895	0
417	20241223	120900	110147745	1895	1895	1895	1895	0
418	20241223	120800	110147745	1895	1895	1895	1895	0
419	20241223	120700	110147745	1895	1895	1895	1895	0
420	20241223	120600	110147745	1895	1895	1895	1895	0
421	20241223	120500	110147745	1895	1895	1895	1895	0
422	20241223	120400	110147745	1895	1895	1895	1895	0
423	20241223	120300	110147745	1895	1895	1895	1895	1
424	20241223	120200	110145850	1896	1896	1896	1896	4
425	20241223	120100	110138266	1896	1896	1896	1896	4
426	20241223	120000	110130682	1896	1896	1896	1896	0
427	20241223	115900	110130682	1896	1896	1896	1896	0
428	20241223	115800	110130682	1896	1896	1896	1896	100
429	20241223	115700	109941082	1892	1892	1893	1892	410
430	20241223	115600	109165361	1896	1896	1896	1896	1
431	20241223	115500	109163465	1892	1892	1892	1892	0
432	20241223	115400	109163465	1892	1892	1892	1892	857
433	20241223	115300	107542021	1896	1896	1896	1896	115
434	20241223	115200	107323981	1896	1896	1896	1896	427
435	20241223	115100	106514389	1896	1895	1896	1895	2
436	20241223	115000	106510598	1895	1895	1895	1895	0
437	20241223	114900	106510598	1895	1895	1895	1895	1
438	20241223	114800	106508703	1895	1892	1895	1892	49
439	20241223	114700	106415896	1897	1897	1897	1897	0
440	20241223	114600	106415896	1897	1897	1897	1897	0
441	20241223	114500	106415896	1897	1897	1897	1897	0
442	20241223	114400	106415896	1897	1897	1897	1897	100
443	20241223	114300	106226196	1897	1897	1897	1897	0
444	20241223	114200	106226196	1897	1897	1897	1897	0
445	20241223	114100	106226196	1897	1897	1897	1897	10
446	20241223	114000	106207226	1897	1897	1897	1897	0
447	20241223	113900	106207226	1897	1897	1897	1897	0
448	20241223	113800	106207226	1897	1897	1897	1897	7
449	20241223	113700	106193947	1897	1894	1898	1894	5001
450	20241223	113600	96707680	1892	1894	1894	1892	55
451	20241223	113500	96603600	1894	1894	1894	1894	5
452	20241223	113400	96594130	1894	1894	1894	1894	12
453	20241223	113300	96571402	1894	1894	1894	1894	253
454	20241223	113200	96092220	1894	1894	1894	1894	2
455	20241223	113100	96088432	1894	1894	1894	1894	0
456	20241223	113000	96088432	1894	1894	1894	1894	0
457	20241223	112900	96088432	1894	1894	1894	1894	1
458	20241223	112800	96086538	1893	1893	1893	1893	0
459	20241223	112700	96086538	1893	1893	1893	1893	134
460	20241223	112600	95832876	1890	1890	1890	1890	50
461	20241223	112500	95738376	1893	1893	1893	1893	0
462	20241223	112400	95738376	1893	1893	1893	1893	7
463	20241223	112300	95725125	1893	1893	1893	1893	8
464	20241223	112200	95709981	1893	1893	1893	1893	202
465	20241223	112100	95327595	1893	1893	1893	1893	0
466	20241223	112000	95327595	1893	1892	1893	1892	200
467	20241223	111900	94949049	1892	1892	1892	1892	0
468	20241223	111800	94949049	1892	1888	1892	1888	422
469	20241223	111700	94151869	1893	1888	1893	1888	1234
470	20241223	111600	91816326	1893	1893	1893	1893	0
471	20241223	111500	91816326	1893	1893	1893	1893	0
472	20241223	111400	91816326	1893	1893	1893	1893	0
473	20241223	111300	91816326	1893	1893	1893	1893	0
474	20241223	111200	91816326	1893	1893	1893	1893	100
475	20241223	111100	91627026	1893	1893	1893	1893	402
476	20241223	111000	90866040	1893	1893	1893	1893	1
477	20241223	110900	90864147	1893	1890	1893	1890	1000
478	20241223	110800	88972527	1891	1891	1891	1891	1
479	20241223	110700	88970636	1890	1890	1890	1890	552
480	20241223	110600	87927356	1888	1889	1889	1888	150
481	20241223	110500	87644106	1890	1890	1890	1890	1106
482	20241223	110400	85553766	1890	1890	1890	1890	1
483	20241223	110300	85551876	1885	1885	1885	1885	0
484	20241223	110200	85551876	1885	1885	1885	1885	0
485	20241223	110100	85551876	1885	1885	1885	1885	3
486	20241223	110000	85546221	1890	1890	1890	1890	0
487	20241223	105900	85546221	1890	1877	1890	1877	3750
488	20241223	105800	78462609	1888	1888	1888	1888	0
489	20241223	105700	78462609	1888	1888	1888	1888	51
490	20241223	105600	78366321	1886	1887	1888	1886	2326
491	20241223	105500	73975946	1877	1887	1887	1877	3
492	20241223	105400	73970295	1875	1875	1875	1875	0
493	20241223	105300	73970295	1875	1875	1875	1875	0
494	20241223	105200	73970295	1875	1879	1879	1875	6006
495	20241223	105100	62706440	1886	1886	1886	1886	0
496	20241223	105000	62706440	1886	1884	1886	1884	2333
497	20241223	104900	58307913	1879	1879	1879	1879	0
498	20241223	104800	58307913	1879	1879	1879	1879	0
499	20241223	104700	58307913	1879	1879	1879	1879	31
500	20241223	104600	58249664	1884	1884	1884	1884	0
501	20241223	104500	58249664	1884	1884	1884	1884	0
502	20241223	104400	58249664	1884	1884	1884	1884	0
503	20241223	104300	58249664	1884	1884	1884	1884	0
504	20241223	104200	58249664	1884	1884	1884	1884	0
505	20241223	104100	58249664	1884	1884	1884	1884	0
506	20241223	104000	58249664	1884	1884	1884	1884	0
507	20241223	103900	58249664	1884	1884	1884	1884	0
508	20241223	103800	58249664	1884	1884	1884	1884	0
509	20241223	103700	58249664	1884	1884	1884	1884	2
510	20241223	103600	58245896	1884	1884	1884	1884	279
511	20241223	103500	57720260	1882	1882	1882	1882	501
512	20241223	103400	56777378	1882	1882	1882	1882	0
513	20241223	103300	56777378	1882	1877	1882	1877	36
514	20241223	103200	56709731	1877	1884	1884	1877	55
515	20241223	103100	56606426	1885	1885	1885	1885	0
516	20241223	103000	56606426	1885	1884	1885	1884	101
517	20241223	102900	56416052	1884	1884	1884	1884	0
518	20241223	102800	56416052	1884	1884	1884	1884	0
519	20241223	102700	56416052	1884	1884	1884	1884	0
520	20241223	102600	56416052	1884	1884	1885	1884	123
521	20241223	102500	56184210	1884	1884	1884	1884	55
522	20241223	102400	56080590	1884	1884	1884	1884	0
523	20241223	102300	56080590	1884	1880	1884	1880	659
524	20241223	102200	54839283	1881	1881	1881	1881	13
525	20241223	102100	54814830	1881	1881	1881	1881	0
526	20241223	102000	54814830	1881	1881	1881	1881	41
527	20241223	101900	54737709	1884	1884	1884	1884	0
528	20241223	101800	54737709	1884	1884	1884	1884	2
529	20241223	101700	54733941	1884	1884	1884	1884	0
530	20241223	101600	54733941	1884	1884	1884	1884	253
531	20241223	101500	54257289	1880	1880	1880	1880	0
532	20241223	101400	54257289	1880	1880	1880	1880	43
533	20241223	101300	54176449	1877	1877	1877	1877	8
534	20241223	101200	54161433	1880	1880	1880	1880	100
535	20241223	101100	53973433	1880	1880	1880	1880	1
536	20241223	101000	53971553	1880	1880	1880	1880	10
537	20241223	100900	53952753	1885	1885	1885	1885	37
538	20241223	100800	53883008	1884	1884	1884	1880	514
539	20241223	100700	52916582	1885	1885	1885	1885	29
540	20241223	100600	52861917	1885	1885	1885	1885	214
541	20241223	100500	52458527	1880	1880	1880	1880	871
542	20241223	100400	50821047	1880	1880	1880	1880	850
543	20241223	100300	49223047	1886	1886	1886	1886	0
544	20241223	100200	49223047	1886	1886	1886	1886	0
545	20241223	100100	49223047	1886	1886	1886	1886	1
546	20241223	100000	49221161	1886	1886	1886	1886	0
547	20241223	095900	49221161	1886	1886	1886	1886	1
548	20241223	095800	49219275	1881	1881	1881	1881	0
549	20241223	095700	49219275	1881	1881	1881	1881	70
550	20241223	095600	49087605	1881	1880	1881	1880	5400
551	20241223	095500	38930457	1874	1874	1874	1874	103
552	20241223	095400	38737435	1873	1873	1873	1873	2
553	20241223	095300	38733689	1876	1879	1879	1876	2828
554	20241223	095200	33424339	1879	1879	1879	1879	0
555	20241223	095100	33424339	1879	1879	1879	1879	7
556	20241223	095000	33411186	1879	1879	1879	1879	0
557	20241223	094900	33411186	1879	1879	1879	1879	106
558	20241223	094800	33212012	1879	1879	1879	1879	0
559	20241223	094700	33212012	1879	1879	1879	1879	0
560	20241223	094600	33212012	1879	1879	1879	1879	0
561	20241223	094500	33212012	1879	1879	1879	1879	0
562	20241223	094400	33212012	1879	1879	1879	1879	148
563	20241223	094300	32933920	1881	1886	1886	1881	568
564	20241223	094200	31864512	1881	1886	1886	1879	1443
565	20241223	094100	29151978	1881	1886	1886	1881	798
566	20241223	094000	27650684	1886	1886	1886	1886	3
567	20241223	093900	27645026	1885	1885	1885	1885	4
568	20241223	093800	27637486	1888	1888	1888	1888	66
569	20241223	093700	27512878	1888	1888	1890	1888	193
570	20241223	093600	27148323	1886	1886	1886	1886	0
571	20241223	093500	27148323	1886	1886	1886	1886	2
572	20241223	093400	27144551	1886	1886	1886	1886	1
573	20241223	093300	27142665	1886	1890	1890	1886	5
574	20241223	093200	27133231	1886	1889	1890	1886	425
575	20241223	093100	26331155	1890	1890	1890	1890	0
576	20241223	093000	26331155	1890	1890	1890	1887	607
577	20241223	092900	25183988	1889	1888	1889	1887	433
578	20241223	092800	24366313	1887	1887	1888	1886	522
579	20241223	092700	23381334	1886	1887	1887	1886	354
580	20241223	092600	22713390	1886	1886	1886	1886	168
581	20241223	092500	22396542	1886	1886	1886	1886	3
582	20241223	092400	22390884	1882	1882	1882	1882	0
583	20241223	092300	22390884	1882	1883	1883	1882	2
584	20241223	092200	22387119	1882	1882	1883	1882	24
585	20241223	092100	22341950	1882	1883	1883	1882	20
586	20241223	092000	22304309	1880	1880	1880	1880	0
587	20241223	091900	22304309	1880	1880	1880	1880	0
588	20241223	091800	22304309	1880	1880	1880	1880	29
589	20241223	091700	22249789	1880	1880	1880	1880	1
590	20241223	091600	22247909	1892	1892	1892	1892	1
591	20241223	091500	22246017	1880	1880	1880	1880	10
592	20241223	091400	22227217	1892	1892	1892	1892	109
593	20241223	091300	22020989	1892	1892	1892	1892	0
594	20241223	091200	22020989	1892	1879	1892	1879	2773
595	20241223	091100	16784414	1879	1879	1879	1879	1245
596	20241223	091000	14445059	1879	1879	1879	1879	400
597	20241223	090900	13693459	1880	1880	1880	1880	600
598	20241223	090800	12565459	1880	1880	1880	1880	0
599	20241223	090700	12565459	1880	1880	1880	1880	3
600	20241223	090600	12559819	1879	1880	1880	1879	1001
601	20241223	090500	10678436	1894	1891	1894	1891	2743
602	20241223	090400	5484986	1893	1893	1893	1892	2001
603	20241223	090300	1697334	1893	1894	1894	1892	134
604	20241223	090200	1443682	1894	1894	1894	1894	2
605	20241223	090100	1439894	1892	1890	1892	1890	32
606	20241223	090000	1379354	1889	1874	1889	1874	735