KissMeData/017550/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190400	175587436	1884	1884	1884	1884	3832
3	20241224	190300	175587436	1884	1884	1884	1884	0
4	20241224	190200	175587436	1884	1884	1884	1884	0
5	20241224	190100	175587436	1884	1884	1884	1884	0
6	20241224	190000	175587436	1884	1884	1884	1884	0
7	20241224	185900	175587436	1884	1884	1884	1884	0
8	20241224	185800	175587436	1884	1884	1884	1884	0
9	20241224	185700	175587436	1884	1884	1884	1884	0
10	20241224	185600	175587436	1884	1884	1884	1884	0
11	20241224	185500	175587436	1884	1884	1884	1884	0
12	20241224	185400	175587436	1884	1884	1884	1884	0
13	20241224	185300	175587436	1884	1884	1884	1884	0
14	20241224	185200	175587436	1884	1884	1884	1884	0
15	20241224	185100	175587436	1884	1884	1884	1884	0
16	20241224	185000	175587436	1884	1884	1884	1884	0
17	20241224	184900	175587436	1884	1884	1884	1884	0
18	20241224	184800	175587436	1884	1884	1884	1884	0
19	20241224	184700	175587436	1884	1884	1884	1884	0
20	20241224	184600	175587436	1884	1884	1884	1884	0
21	20241224	184500	175587436	1884	1884	1884	1884	0
22	20241224	184400	175587436	1884	1884	1884	1884	0
23	20241224	184300	175587436	1884	1884	1884	1884	0
24	20241224	184200	175587436	1884	1884	1884	1884	0
25	20241224	184100	175587436	1884	1884	1884	1884	0
26	20241224	184000	175587436	1884	1884	1884	1884	0
27	20241224	183900	175587436	1884	1884	1884	1884	0
28	20241224	183800	175587436	1884	1884	1884	1884	0
29	20241224	183700	175587436	1884	1884	1884	1884	0
30	20241224	183600	175587436	1884	1884	1884	1884	0
31	20241224	183500	175587436	1884	1884	1884	1884	0
32	20241224	183400	175587436	1884	1884	1884	1884	3832
33	20241224	183300	175587436	1884	1884	1884	1884	0
34	20241224	183200	175587436	1884	1884	1884	1884	0
35	20241224	183100	175587436	1884	1884	1884	1884	0
36	20241224	183000	175587436	1884	1884	1884	1884	0
37	20241224	182900	175587436	1884	1884	1884	1884	0
38	20241224	182800	175587436	1884	1884	1884	1884	0
39	20241224	182700	175587436	1884	1884	1884	1884	0
40	20241224	182600	175587436	1884	1884	1884	1884	0
41	20241224	182500	175587436	1884	1884	1884	1884	0
42	20241224	182400	175587436	1884	1884	1884	1884	0
43	20241224	182300	175587436	1884	1884	1884	1884	0
44	20241224	182200	175587436	1884	1884	1884	1884	0
45	20241224	182100	175587436	1884	1884	1884	1884	0
46	20241224	182000	175587436	1884	1884	1884	1884	0
47	20241224	181900	175587436	1884	1884	1884	1884	0
48	20241224	181800	175587436	1884	1884	1884	1884	0
49	20241224	181700	175587436	1884	1884	1884	1884	0
50	20241224	181600	175587436	1884	1884	1884	1884	0
51	20241224	181500	175587436	1884	1884	1884	1884	0
52	20241224	181400	175587436	1884	1884	1884	1884	0
53	20241224	181300	175587436	1884	1884	1884	1884	0
54	20241224	181200	175587436	1884	1884	1884	1884	0
55	20241224	181100	175587436	1884	1884	1884	1884	0
56	20241224	181000	175587436	1884	1884	1884	1884	0
57	20241224	180900	175587436	1884	1884	1884	1884	0
58	20241224	180800	175587436	1884	1884	1884	1884	0
59	20241224	180700	175587436	1884	1884	1884	1884	0
60	20241224	180600	175587436	1884	1884	1884	1884	0
61	20241224	180500	175587436	1884	1884	1884	1884	0
62	20241224	180400	175587436	1884	1884	1884	1884	3832
63	20241224	180300	175587436	1884	1884	1884	1884	0
64	20241224	180200	175587436	1884	1884	1884	1884	0
65	20241224	180100	175587436	1884	1884	1884	1884	0
66	20241224	180000	175587436	1884	1884	1884	1884	0
67	20241224	175900	175587436	1884	1884	1884	1884	0
68	20241224	175800	175587436	1884	1884	1884	1884	0
69	20241224	175700	175587436	1884	1884	1884	1884	0
70	20241224	175600	175587436	1884	1884	1884	1884	0
71	20241224	175500	175587436	1884	1884	1884	1884	0
72	20241224	175400	175587436	1884	1884	1884	1884	0
73	20241224	175300	175587436	1884	1884	1884	1884	0
74	20241224	175200	175587436	1884	1884	1884	1884	0
75	20241224	175100	175587436	1884	1884	1884	1884	0
76	20241224	175000	175587436	1884	1884	1884	1884	0
77	20241224	174900	175587436	1884	1884	1884	1884	0
78	20241224	174800	175587436	1884	1884	1884	1884	0
79	20241224	174700	175587436	1884	1884	1884	1884	0
80	20241224	174600	175587436	1884	1884	1884	1884	0
81	20241224	174500	175587436	1884	1884	1884	1884	0
82	20241224	174400	175587436	1884	1884	1884	1884	0
83	20241224	174300	175587436	1884	1884	1884	1884	0
84	20241224	174200	175587436	1884	1884	1884	1884	0
85	20241224	174100	175587436	1884	1884	1884	1884	0
86	20241224	174000	175587436	1884	1884	1884	1884	0
87	20241224	173900	175587436	1884	1884	1884	1884	0
88	20241224	173800	175587436	1884	1884	1884	1884	0
89	20241224	173700	175587436	1884	1884	1884	1884	0
90	20241224	173600	175587436	1884	1884	1884	1884	0
91	20241224	173500	175587436	1884	1884	1884	1884	0
92	20241224	173400	175587436	1884	1884	1884	1884	3832
93	20241224	173300	175587436	1884	1884	1884	1884	0
94	20241224	173200	175587436	1884	1884	1884	1884	0
95	20241224	173100	175587436	1884	1884	1884	1884	0
96	20241224	173000	175587436	1884	1884	1884	1884	0
97	20241224	172900	175587436	1884	1884	1884	1884	0
98	20241224	172800	175587436	1884	1884	1884	1884	0
99	20241224	172700	175587436	1884	1884	1884	1884	0
100	20241224	172600	175587436	1884	1884	1884	1884	0
101	20241224	172500	175587436	1884	1884	1884	1884	0
102	20241224	172400	175587436	1884	1884	1884	1884	0
103	20241224	172300	175587436	1884	1884	1884	1884	0
104	20241224	172200	175587436	1884	1884	1884	1884	0
105	20241224	172100	175587436	1884	1884	1884	1884	0
106	20241224	172000	175587436	1884	1884	1884	1884	0
107	20241224	171900	175587436	1884	1884	1884	1884	0
108	20241224	171800	175587436	1884	1884	1884	1884	0
109	20241224	171700	175587436	1884	1884	1884	1884	0
110	20241224	171600	175587436	1884	1884	1884	1884	0
111	20241224	171500	175587436	1884	1884	1884	1884	0
112	20241224	171400	175587436	1884	1884	1884	1884	0
113	20241224	171300	175587436	1884	1884	1884	1884	0
114	20241224	171200	175587436	1884	1884	1884	1884	0
115	20241224	171100	175587436	1884	1884	1884	1884	0
116	20241224	171000	175587436	1884	1884	1884	1884	0
117	20241224	170900	175587436	1884	1884	1884	1884	0
118	20241224	170800	175587436	1884	1884	1884	1884	0
119	20241224	170700	175587436	1884	1884	1884	1884	0
120	20241224	170600	175587436	1884	1884	1884	1884	0
121	20241224	170500	175587436	1884	1884	1884	1884	0
122	20241224	170400	175587436	1884	1884	1884	1884	3832
123	20241224	170300	175587436	1884	1884	1884	1884	0
124	20241224	170200	175587436	1884	1884	1884	1884	0
125	20241224	170100	175587436	1884	1884	1884	1884	0
126	20241224	170000	175587436	1884	1884	1884	1884	0
127	20241224	165900	175587436	1884	1884	1884	1884	0
128	20241224	165800	175587436	1884	1884	1884	1884	0
129	20241224	165700	175587436	1884	1884	1884	1884	0
130	20241224	165600	175587436	1884	1884	1884	1884	0
131	20241224	165500	175587436	1884	1884	1884	1884	0
132	20241224	165400	175587436	1884	1884	1884	1884	0
133	20241224	165300	175587436	1884	1884	1884	1884	0
134	20241224	165200	175587436	1884	1884	1884	1884	0
135	20241224	165100	175587436	1884	1884	1884	1884	0
136	20241224	165000	175587436	1884	1884	1884	1884	0
137	20241224	164900	175587436	1884	1884	1884	1884	0
138	20241224	164800	175587436	1884	1884	1884	1884	0
139	20241224	164700	175587436	1884	1884	1884	1884	0
140	20241224	164600	175587436	1884	1884	1884	1884	0
141	20241224	164500	175587436	1884	1884	1884	1884	0
142	20241224	164400	175587436	1884	1884	1884	1884	0
143	20241224	164300	175587436	1884	1884	1884	1884	0
144	20241224	164200	175587436	1884	1884	1884	1884	0
145	20241224	164100	175587436	1884	1884	1884	1884	0
146	20241224	164000	175587436	1884	1884	1884	1884	0
147	20241224	163900	175587436	1884	1884	1884	1884	0
148	20241224	163800	175587436	1884	1884	1884	1884	0
149	20241224	163700	175587436	1884	1884	1884	1884	0
150	20241224	163600	175587436	1884	1884	1884	1884	0
151	20241224	163500	175587436	1884	1884	1884	1884	0
152	20241224	163400	175587436	1884	1884	1884	1884	3832
153	20241224	163300	175587436	1884	1884	1884	1884	0
154	20241224	163200	175587436	1884	1884	1884	1884	0
155	20241224	163100	175587436	1884	1884	1884	1884	0
156	20241224	163000	175587436	1884	1884	1884	1884	0
157	20241224	162900	175587436	1884	1884	1884	1884	0
158	20241224	162800	175587436	1884	1884	1884	1884	0
159	20241224	162700	175587436	1884	1884	1884	1884	0
160	20241224	162600	175587436	1884	1884	1884	1884	0
161	20241224	162500	175587436	1884	1884	1884	1884	0
162	20241224	162400	175587436	1884	1884	1884	1884	0
163	20241224	162300	175587436	1884	1884	1884	1884	0
164	20241224	162200	175587436	1884	1884	1884	1884	0
165	20241224	162100	175587436	1884	1884	1884	1884	0
166	20241224	162000	175587436	1884	1884	1884	1884	0
167	20241224	161900	175587436	1884	1884	1884	1884	0
168	20241224	161800	175587436	1884	1884	1884	1884	0
169	20241224	161700	175587436	1884	1884	1884	1884	0
170	20241224	161600	175587436	1884	1884	1884	1884	0
171	20241224	161500	175587436	1884	1884	1884	1884	0
172	20241224	161400	175587436	1884	1884	1884	1884	0
173	20241224	161300	175587436	1884	1884	1884	1884	0
174	20241224	161200	175587436	1884	1884	1884	1884	0
175	20241224	161100	175587436	1884	1884	1884	1884	0
176	20241224	161000	175587436	1884	1884	1884	1884	0
177	20241224	160900	175587436	1884	1884	1884	1884	0
178	20241224	160800	175587436	1884	1884	1884	1884	0
179	20241224	160700	175587436	1884	1884	1884	1884	0
180	20241224	160600	175587436	1884	1884	1884	1884	0
181	20241224	160500	175587436	1884	1884	1884	1884	0
182	20241224	160400	175587436	1884	1884	1884	1884	3832
183	20241224	160300	175587436	1884	1884	1884	1884	0
184	20241224	160200	175587436	1884	1884	1884	1884	0
185	20241224	160100	175587436	1884	1884	1884	1884	0
186	20241224	160000	175587436	1884	1884	1884	1884	0
187	20241224	155900	175587436	1884	1884	1884	1884	0
188	20241224	155800	175587436	1884	1884	1884	1884	0
189	20241224	155700	175587436	1884	1884	1884	1884	0
190	20241224	155600	175587436	1884	1884	1884	1884	0
191	20241224	155500	175587436	1884	1884	1884	1884	0
192	20241224	155400	175587436	1884	1884	1884	1884	0
193	20241224	155300	175587436	1884	1884	1884	1884	0
194	20241224	155200	175587436	1884	1884	1884	1884	0
195	20241224	155100	175587436	1884	1884	1884	1884	0
196	20241224	155000	175587436	1884	1884	1884	1884	0
197	20241224	154900	175587436	1884	1884	1884	1884	0
198	20241224	154800	175587436	1884	1884	1884	1884	0
199	20241224	154700	175587436	1884	1884	1884	1884	0
200	20241224	154600	175587436	1884	1884	1884	1884	0
201	20241224	154500	175587436	1884	1884	1884	1884	0
202	20241224	154400	175587436	1884	1884	1884	1884	0
203	20241224	154300	175587436	1884	1884	1884	1884	0
204	20241224	154200	175587436	1884	1884	1884	1884	0
205	20241224	154100	175587436	1884	1884	1884	1884	0
206	20241224	154000	175587436	1884	1884	1884	1884	0
207	20241224	153900	175587436	1884	1884	1884	1884	0
208	20241224	153800	175587436	1884	1884	1884	1884	0
209	20241224	153700	175587436	1884	1884	1884	1884	0
210	20241224	153600	175587436	1884	1884	1884	1884	0
211	20241224	153500	175587436	1884	1884	1884	1884	0
212	20241224	153400	175587436	1884	1884	1884	1884	3832
213	20241224	153300	175587436	1884	1884	1884	1884	0
214	20241224	153200	175587436	1884	1884	1884	1884	0
215	20241224	153100	175587436	1884	1884	1884	1884	0
216	20241224	153000	175587436	1884	1884	1884	1884	3832
217	20241224	152900	168367948	1889	1889	1889	1889	0
218	20241224	152800	168367948	1889	1889	1889	1889	0
219	20241224	152700	168367948	1889	1889	1889	1889	0
220	20241224	152600	168367948	1889	1889	1889	1889	0
221	20241224	152500	168367948	1889	1889	1889	1889	0
222	20241224	152400	168367948	1889	1889	1889	1889	0
223	20241224	152300	168367948	1889	1889	1889	1889	0
224	20241224	152200	168367948	1889	1889	1889	1889	0
225	20241224	152100	168367948	1889	1889	1889	1889	0
226	20241224	152000	168367948	1889	1889	1889	1889	0
227	20241224	151900	168367948	1889	1889	1889	1889	126
228	20241224	151800	168129934	1887	1887	1887	1887	48
229	20241224	151700	168039358	1887	1888	1888	1887	51
230	20241224	151600	167943080	1888	1888	1888	1888	0
231	20241224	151500	167943080	1888	1889	1889	1888	15
232	20241224	151400	167914755	1890	1891	1891	1890	422
233	20241224	151300	167116956	1893	1893	1893	1893	0
234	20241224	151200	167116956	1893	1887	1893	1887	12
235	20241224	151100	167094302	1888	1888	1888	1888	106
236	20241224	151000	166894174	1885	1885	1885	1885	0
237	20241224	150900	166894174	1885	1890	1890	1885	464
238	20241224	150800	166018733	1891	1891	1891	1891	118
239	20241224	150700	165795595	1892	1892	1892	1892	0
240	20241224	150600	165795595	1892	1892	1892	1892	18
241	20241224	150500	165761539	1892	1892	1892	1892	0
242	20241224	150400	165761539	1892	1892	1892	1892	98
243	20241224	150300	165576123	1892	1892	1892	1892	0
244	20241224	150200	165576123	1892	1892	1892	1892	0
245	20241224	150100	165576123	1892	1893	1893	1892	302
246	20241224	150000	165004447	1893	1893	1893	1893	8
247	20241224	145900	164989303	1893	1893	1893	1893	67
248	20241224	145800	164862472	1893	1893	1893	1893	0
249	20241224	145700	164862472	1893	1893	1893	1893	0
250	20241224	145600	164862472	1893	1893	1893	1893	109
251	20241224	145500	164656135	1892	1892	1892	1892	0
252	20241224	145400	164656135	1892	1892	1892	1892	0
253	20241224	145300	164656135	1892	1892	1892	1892	0
254	20241224	145200	164656135	1892	1892	1892	1892	0
255	20241224	145100	164656135	1892	1892	1892	1892	0
256	20241224	145000	164656135	1892	1892	1892	1892	1
257	20241224	144900	164654243	1893	1893	1893	1893	0
258	20241224	144800	164654243	1893	1893	1893	1893	1
259	20241224	144700	164652350	1893	1893	1893	1893	0
260	20241224	144600	164652350	1893	1893	1893	1893	0
261	20241224	144500	164652350	1893	1893	1893	1893	50
262	20241224	144400	164557700	1896	1896	1896	1896	0
263	20241224	144300	164557700	1896	1896	1896	1896	0
264	20241224	144200	164557700	1896	1896	1896	1896	0
265	20241224	144100	164557700	1896	1896	1896	1896	0
266	20241224	144000	164557700	1896	1896	1896	1896	0
267	20241224	143900	164557700	1896	1896	1896	1896	1
268	20241224	143800	164555804	1892	1892	1892	1892	0
269	20241224	143700	164555804	1892	1892	1892	1892	20
270	20241224	143600	164517964	1892	1892	1892	1892	0
271	20241224	143500	164517964	1892	1893	1893	1892	135
272	20241224	143400	164262483	1893	1893	1893	1893	118
273	20241224	143300	164039109	1897	1897	1897	1897	0
274	20241224	143200	164039109	1897	1897	1897	1897	0
275	20241224	143100	164039109	1897	1897	1897	1897	0
276	20241224	143000	164039109	1897	1897	1897	1897	0
277	20241224	142900	164039109	1897	1897	1897	1897	1
278	20241224	142800	164037212	1891	1891	1891	1891	1
279	20241224	142700	164035321	1897	1897	1897	1897	0
280	20241224	142600	164035321	1897	1897	1897	1897	0
281	20241224	142500	164035321	1897	1892	1897	1892	596
282	20241224	142400	162907684	1892	1892	1892	1892	0
283	20241224	142300	162907684	1892	1892	1892	1892	0
284	20241224	142200	162907684	1892	1892	1892	1892	146
285	20241224	142100	162631452	1897	1897	1897	1897	0
286	20241224	142000	162631452	1897	1897	1897	1897	0
287	20241224	141900	162631452	1897	1897	1897	1897	10
288	20241224	141800	162612482	1896	1896	1896	1896	113
289	20241224	141700	162398234	1898	1898	1898	1898	4
290	20241224	141600	162390642	1898	1898	1898	1898	1
291	20241224	141500	162388744	1899	1899	1899	1899	0
292	20241224	141400	162388744	1899	1899	1899	1899	0
293	20241224	141300	162388744	1899	1899	1899	1899	0
294	20241224	141200	162388744	1899	1899	1899	1899	0
295	20241224	141100	162388744	1899	1899	1899	1899	0
296	20241224	141000	162388744	1899	1899	1899	1899	0
297	20241224	140900	162388744	1899	1899	1899	1899	0
298	20241224	140800	162388744	1899	1899	1899	1899	0
299	20241224	140700	162388744	1899	1899	1899	1899	0
300	20241224	140600	162388744	1899	1899	1899	1899	2
301	20241224	140500	162384946	1899	1899	1899	1899	0
302	20241224	140400	162384946	1899	1899	1899	1899	0
303	20241224	140300	162384946	1899	1899	1899	1899	0
304	20241224	140200	162384946	1899	1898	1899	1898	123
305	20241224	140100	162151450	1898	1898	1898	1898	0
306	20241224	140000	162151450	1898	1898	1898	1898	0
307	20241224	135900	162151450	1898	1899	1899	1898	61
308	20241224	135800	162035661	1900	1900	1900	1900	0
309	20241224	135700	162035661	1900	1900	1900	1900	0
310	20241224	135600	162035661	1900	1900	1900	1900	0
311	20241224	135500	162035661	1900	1900	1900	1900	1
312	20241224	135400	162033761	1899	1899	1899	1899	0
313	20241224	135300	162033761	1899	1899	1899	1899	0
314	20241224	135200	162033761	1899	1899	1899	1899	0
315	20241224	135100	162033761	1899	1899	1899	1899	0
316	20241224	135000	162033761	1899	1899	1899	1899	0
317	20241224	134900	162033761	1899	1899	1899	1899	0
318	20241224	134800	162033761	1899	1899	1899	1899	70
319	20241224	134700	161900831	1898	1897	1898	1897	182
320	20241224	134600	161555446	1898	1896	1898	1896	272
321	20241224	134500	161039392	1895	1898	1898	1895	266
322	20241224	134400	160535018	1898	1898	1898	1898	0
323	20241224	134300	160535018	1898	1898	1898	1898	51
324	20241224	134200	160438220	1900	1900	1900	1900	22
325	20241224	134100	160396420	1900	1903	1903	1900	120
326	20241224	134000	160168417	1901	1901	1901	1901	116
327	20241224	133900	159947901	1902	1903	1903	1902	204
328	20241224	133800	159559793	1903	1904	1904	1903	1260
329	20241224	133700	157161770	1904	1904	1904	1904	407
330	20241224	133600	156386842	1903	1903	1903	1903	175
331	20241224	133500	156053817	1905	1905	1905	1905	5
332	20241224	133400	156044292	1903	1904	1906	1902	2703
333	20241224	133300	150893020	1902	1902	1903	1901	1281
334	20241224	133200	148455501	1902	1900	1902	1900	262
335	20241224	133100	147957505	1900	1900	1900	1900	0
336	20241224	133000	147957505	1900	1897	1900	1897	292
337	20241224	132900	147403164	1894	1894	1894	1894	0
338	20241224	132800	147403164	1894	1894	1894	1894	1
339	20241224	132700	147401270	1900	1900	1901	1900	322
340	20241224	132600	146789330	1901	1893	1901	1893	1512
341	20241224	132500	143923344	1893	1886	1893	1885	2001
342	20241224	132400	140150498	1885	1895	1895	1885	9738
343	20241224	132300	121784547	1896	1897	1897	1896	133
344	20241224	132200	121532319	1897	1899	1899	1897	2021
345	20241224	132100	117695642	1901	1900	1901	1900	131
346	20241224	132000	117446716	1900	1900	1900	1900	0
347	20241224	131900	117446716	1900	1900	1900	1900	0
348	20241224	131800	117446716	1900	1901	1901	1900	212
349	20241224	131700	117043809	1902	1902	1902	1902	0
350	20241224	131600	117043809	1902	1902	1902	1902	0
351	20241224	131500	117043809	1902	1901	1902	1901	81
352	20241224	131400	116889768	1900	1900	1900	1900	72
353	20241224	131300	116752968	1900	1900	1900	1900	0
354	20241224	131200	116752968	1900	1900	1900	1900	0
355	20241224	131100	116752968	1900	1900	1900	1900	0
356	20241224	131000	116752968	1900	1900	1900	1900	0
357	20241224	130900	116752968	1900	1900	1900	1900	1
358	20241224	130800	116751068	1900	1900	1900	1900	0
359	20241224	130700	116751068	1900	1900	1900	1900	8
360	20241224	130600	116735868	1898	1898	1898	1898	0
361	20241224	130500	116735868	1898	1898	1898	1898	10
362	20241224	130400	116716888	1898	1898	1898	1898	112
363	20241224	130300	116504312	1898	1898	1898	1898	0
364	20241224	130200	116504312	1898	1898	1898	1898	0
365	20241224	130100	116504312	1898	1898	1898	1898	0
366	20241224	130000	116504312	1898	1898	1898	1898	0
367	20241224	125900	116504312	1898	1898	1898	1898	0
368	20241224	125800	116504312	1898	1898	1898	1898	1
369	20241224	125700	116502414	1893	1893	1893	1893	1500
370	20241224	125600	113662914	1893	1893	1893	1893	0
371	20241224	125500	113662914	1893	1891	1893	1891	296
372	20241224	125400	113102709	1889	1889	1889	1889	0
373	20241224	125300	113102709	1889	1889	1889	1889	20
374	20241224	125200	113064929	1891	1891	1891	1891	0
375	20241224	125100	113064929	1891	1891	1891	1891	0
376	20241224	125000	113064929	1891	1891	1891	1891	1
377	20241224	124900	113063038	1891	1891	1891	1891	0
378	20241224	124800	113063038	1891	1890	1891	1890	1131
379	20241224	124700	110925317	1889	1891	1891	1889	1436
380	20241224	124600	108209879	1892	1891	1892	1891	65
381	20241224	124500	108086913	1896	1896	1896	1896	0
382	20241224	124400	108086913	1896	1896	1896	1896	0
383	20241224	124300	108086913	1896	1897	1897	1896	641
384	20241224	124200	106871547	1898	1898	1898	1898	0
385	20241224	124100	106871547	1898	1898	1898	1898	103
386	20241224	124000	106676053	1899	1900	1900	1899	702
387	20241224	123900	105342755	1901	1901	1901	1901	0
388	20241224	123800	105342755	1901	1901	1901	1901	0
389	20241224	123700	105342755	1901	1901	1901	1901	0
390	20241224	123600	105342755	1901	1901	1901	1901	1
391	20241224	123500	105340854	1901	1901	1901	1901	0
392	20241224	123400	105340854	1901	1901	1901	1901	0
393	20241224	123300	105340854	1901	1901	1901	1901	0
394	20241224	123200	105340854	1901	1901	1901	1901	100
395	20241224	123100	105150754	1901	1901	1901	1901	0
396	20241224	123000	105150754	1901	1901	1901	1901	0
397	20241224	122900	105150754	1901	1901	1901	1901	49
398	20241224	122800	105057605	1901	1901	1901	1901	0
399	20241224	122700	105057605	1901	1901	1901	1901	0
400	20241224	122600	105057605	1901	1901	1901	1901	0
401	20241224	122500	105057605	1901	1901	1901	1901	0
402	20241224	122400	105057605	1901	1901	1901	1901	0
403	20241224	122300	105057605	1901	1901	1901	1901	0
404	20241224	122200	105057605	1901	1901	1901	1901	1
405	20241224	122100	105055704	1900	1900	1900	1900	0
406	20241224	122000	105055704	1900	1900	1900	1900	0
407	20241224	121900	105055704	1900	1900	1900	1900	0
408	20241224	121800	105055704	1900	1900	1900	1900	0
409	20241224	121700	105055704	1900	1900	1900	1900	6
410	20241224	121600	105044304	1900	1900	1900	1900	0
411	20241224	121500	105044304	1900	1900	1900	1900	25
412	20241224	121400	104996804	1900	1900	1900	1900	348
413	20241224	121300	104335604	1902	1902	1902	1902	0
414	20241224	121200	104335604	1902	1902	1902	1902	1
415	20241224	121100	104333702	1900	1900	1900	1900	55
416	20241224	121000	104229202	1904	1904	1904	1904	0
417	20241224	120900	104229202	1904	1904	1904	1904	0
418	20241224	120800	104229202	1904	1904	1904	1904	0
419	20241224	120700	104229202	1904	1903	1904	1900	15
420	20241224	120600	104200661	1904	1904	1904	1904	0
421	20241224	120500	104200661	1904	1904	1904	1904	8
422	20241224	120400	104185429	1904	1904	1904	1904	0
423	20241224	120300	104185429	1904	1904	1904	1904	0
424	20241224	120200	104185429	1904	1904	1904	1904	0
425	20241224	120100	104185429	1904	1904	1904	1904	0
426	20241224	120000	104185429	1904	1904	1904	1904	0
427	20241224	115900	104185429	1904	1904	1904	1904	0
428	20241224	115800	104185429	1904	1904	1904	1904	0
429	20241224	115700	104185429	1904	1904	1904	1904	1
430	20241224	115600	104183525	1905	1905	1905	1905	0
431	20241224	115500	104183525	1905	1905	1905	1905	0
432	20241224	115400	104183525	1905	1905	1905	1905	0
433	20241224	115300	104183525	1905	1905	1905	1905	0
434	20241224	115200	104183525	1905	1905	1905	1905	0
435	20241224	115100	104183525	1905	1905	1905	1905	1
436	20241224	115000	104181620	1904	1901	1904	1901	1001
437	20241224	114900	102276979	1898	1901	1901	1898	19
438	20241224	114800	102240887	1901	1901	1901	1901	0
439	20241224	114700	102240887	1901	1901	1901	1901	0
440	20241224	114600	102240887	1901	1901	1901	1901	52
441	20241224	114500	102142035	1902	1902	1902	1902	0
442	20241224	114400	102142035	1902	1902	1902	1902	0
443	20241224	114300	102142035	1902	1902	1902	1902	0
444	20241224	114200	102142035	1902	1902	1902	1902	0
445	20241224	114100	102142035	1902	1902	1902	1902	0
446	20241224	114000	102142035	1902	1902	1902	1902	92
447	20241224	113900	101967051	1902	1902	1902	1902	107
448	20241224	113800	101763537	1902	1902	1902	1902	1
449	20241224	113700	101761635	1901	1901	1901	1901	20
450	20241224	113600	101723615	1901	1901	1901	1901	0
451	20241224	113500	101723615	1901	1900	1901	1899	501
452	20241224	113400	100771865	1899	1899	1899	1899	53
453	20241224	113300	100671218	1900	1900	1900	1900	0
454	20241224	113200	100671218	1900	1900	1900	1900	0
455	20241224	113100	100671218	1900	1900	1900	1900	0
456	20241224	113000	100671218	1900	1900	1900	1900	0
457	20241224	112900	100671218	1900	1900	1900	1900	0
458	20241224	112800	100671218	1900	1900	1900	1900	0
459	20241224	112700	100671218	1900	1901	1901	1900	132
460	20241224	112600	100420417	1900	1900	1900	1900	0
461	20241224	112500	100420417	1900	1900	1900	1900	0
462	20241224	112400	100420417	1900	1900	1900	1900	0
463	20241224	112300	100420417	1900	1900	1900	1900	69
464	20241224	112200	100289317	1900	1900	1900	1900	0
465	20241224	112100	100289317	1900	1900	1900	1900	65
466	20241224	112000	100165817	1903	1903	1903	1903	0
467	20241224	111900	100165817	1903	1903	1903	1903	0
468	20241224	111800	100165817	1903	1903	1903	1903	0
469	20241224	111700	100165817	1903	1903	1903	1903	0
470	20241224	111600	100165817	1903	1903	1903	1903	0
471	20241224	111500	100165817	1903	1903	1903	1903	15
472	20241224	111400	100137272	1903	1903	1903	1903	0
473	20241224	111300	100137272	1903	1903	1903	1903	0
474	20241224	111200	100137272	1903	1903	1903	1903	200
475	20241224	111100	99756672	1904	1904	1904	1904	0
476	20241224	111000	99756672	1904	1904	1904	1904	0
477	20241224	110900	99756672	1904	1904	1904	1904	1
478	20241224	110800	99754768	1903	1903	1903	1903	0
479	20241224	110700	99754768	1903	1903	1904	1903	791
480	20241224	110600	98249202	1903	1903	1903	1903	5
481	20241224	110500	98239687	1903	1900	1903	1900	255
482	20241224	110400	97755184	1898	1898	1898	1898	100
483	20241224	110300	97565384	1899	1899	1899	1899	0
484	20241224	110200	97565384	1899	1899	1899	1899	0
485	20241224	110100	97565384	1899	1899	1899	1899	165
486	20241224	110000	97252049	1899	1899	1899	1899	0
487	20241224	105900	97252049	1899	1899	1899	1899	0
488	20241224	105800	97252049	1899	1899	1899	1899	0
489	20241224	105700	97252049	1899	1899	1899	1899	1
490	20241224	105600	97250150	1898	1898	1898	1898	318
491	20241224	105500	96646586	1898	1898	1898	1898	0
492	20241224	105400	96646586	1898	1898	1898	1898	100
493	20241224	105300	96456786	1898	1898	1898	1898	0
494	20241224	105200	96456786	1898	1896	1898	1896	2
495	20241224	105100	96452992	1899	1897	1899	1897	167
496	20241224	105000	96136070	1896	1891	1897	1891	1482
497	20241224	104900	93326438	1895	1895	1895	1895	0
498	20241224	104800	93326438	1895	1895	1895	1895	0
499	20241224	104700	93326438	1895	1895	1895	1895	0
500	20241224	104600	93326438	1895	1895	1895	1895	0
501	20241224	104500	93326438	1895	1894	1895	1894	296
502	20241224	104400	92765582	1894	1894	1894	1894	0
503	20241224	104300	92765582	1894	1894	1894	1894	0
504	20241224	104200	92765582	1894	1894	1894	1894	1
505	20241224	104100	92763688	1894	1894	1894	1894	0
506	20241224	104000	92763688	1894	1894	1894	1894	0
507	20241224	103900	92763688	1894	1894	1894	1894	0
508	20241224	103800	92763688	1894	1894	1894	1894	0
509	20241224	103700	92763688	1894	1894	1894	1894	0
510	20241224	103600	92763688	1894	1894	1894	1894	0
511	20241224	103500	92763688	1894	1894	1894	1894	0
512	20241224	103400	92763688	1894	1893	1894	1893	477
513	20241224	103300	91860574	1894	1894	1894	1894	1
514	20241224	103200	91858680	1887	1887	1887	1887	10
515	20241224	103100	91839810	1894	1894	1894	1894	0
516	20241224	103000	91839810	1894	1887	1894	1887	17
517	20241224	102900	91807724	1890	1890	1890	1890	3000
518	20241224	102800	86137724	1894	1894	1894	1894	0
519	20241224	102700	86137724	1894	1894	1894	1894	0
520	20241224	102600	86137724	1894	1894	1894	1894	0
521	20241224	102500	86137724	1894	1888	1894	1885	1401
522	20241224	102400	83496169	1894	1894	1894	1894	0
523	20241224	102300	83496169	1894	1894	1894	1894	0
524	20241224	102200	83496169	1894	1894	1894	1894	0
525	20241224	102100	83496169	1894	1894	1894	1894	20
526	20241224	102000	83458289	1894	1894	1894	1894	1
527	20241224	101900	83456395	1886	1886	1886	1886	0
528	20241224	101800	83456395	1886	1886	1886	1886	1
529	20241224	101700	83454509	1895	1895	1895	1895	0
530	20241224	101600	83454509	1895	1895	1895	1895	0
531	20241224	101500	83454509	1895	1895	1895	1895	167
532	20241224	101400	83138044	1895	1895	1895	1895	2
533	20241224	101300	83134254	1897	1897	1897	1897	0
534	20241224	101200	83134254	1897	1897	1897	1897	0
535	20241224	101100	83134254	1897	1897	1897	1897	50
536	20241224	101000	83039404	1898	1884	1898	1884	3
537	20241224	100900	83033738	1883	1888	1900	1883	22184
538	20241224	100800	40890702	1888	1888	1888	1888	0
539	20241224	100700	40890702	1888	1888	1888	1888	1
540	20241224	100600	40888814	1883	1883	1883	1883	0
541	20241224	100500	40888814	1883	1883	1883	1883	0
542	20241224	100400	40888814	1883	1883	1883	1883	0
543	20241224	100300	40888814	1883	1883	1883	1883	1
544	20241224	100200	40886931	1882	1882	1882	1882	0
545	20241224	100100	40886931	1882	1882	1882	1882	0
546	20241224	100000	40886931	1882	1882	1882	1882	922
547	20241224	095900	39151727	1882	1882	1882	1882	1
548	20241224	095800	39149845	1881	1881	1881	1881	0
549	20241224	095700	39149845	1881	1885	1885	1881	1325
550	20241224	095600	36655751	1886	1887	1887	1886	1030
551	20241224	095500	34712456	1888	1888	1888	1888	0
552	20241224	095400	34712456	1888	1888	1888	1888	0
553	20241224	095300	34712456	1888	1889	1889	1888	325
554	20241224	095200	34098849	1889	1891	1891	1889	763
555	20241224	095100	32657275	1891	1891	1891	1891	6
556	20241224	095000	32645929	1890	1890	1890	1890	0
557	20241224	094900	32645929	1890	1890	1890	1890	0
558	20241224	094800	32645929	1890	1890	1890	1890	0
559	20241224	094700	32645929	1890	1890	1890	1890	441
560	20241224	094600	31812439	1890	1888	1890	1888	43
561	20241224	094500	31731249	1890	1890	1890	1890	0
562	20241224	094400	31731249	1890	1890	1890	1890	1
563	20241224	094300	31729359	1888	1888	1888	1888	0
564	20241224	094200	31729359	1888	1888	1888	1888	0
565	20241224	094100	31729359	1888	1888	1888	1888	0
566	20241224	094000	31729359	1888	1888	1888	1888	100
567	20241224	093900	31540559	1888	1888	1888	1888	152
568	20241224	093800	31253583	1888	1889	1889	1888	1009
569	20241224	093700	29347592	1889	1890	1890	1889	1106
570	20241224	093600	27257767	1890	1893	1893	1890	56
571	20241224	093500	27151907	1892	1892	1892	1890	3649
572	20241224	093400	20249029	1895	1895	1895	1895	3
573	20241224	093300	20243344	1895	1895	1895	1895	5
574	20241224	093200	20233869	1895	1895	1895	1895	76
575	20241224	093100	20089849	1895	1893	1895	1893	156
576	20241224	093000	19794425	1893	1893	1893	1892	517
577	20241224	092900	18815794	1893	1893	1893	1893	4
578	20241224	092800	18808222	1893	1893	1893	1893	3
579	20241224	092700	18802543	1896	1896	1896	1896	68
580	20241224	092600	18673615	1892	1893	1893	1892	617
581	20241224	092500	17505938	1892	1894	1894	1892	504
582	20241224	092400	16552010	1895	1895	1895	1895	264
583	20241224	092300	16051730	1894	1893	1894	1892	469
584	20241224	092200	15163690	1892	1896	1896	1892	539
585	20241224	092100	14143333	1897	1898	1899	1896	1722
586	20241224	092000	10874985	1898	1898	1898	1898	0
587	20241224	091900	10874985	1898	1897	1899	1897	653
588	20241224	091800	9635602	1898	1897	1898	1897	69
589	20241224	091700	9504696	1899	1899	1899	1899	0
590	20241224	091600	9504696	1899	1899	1899	1899	1
591	20241224	091500	9502797	1892	1892	1892	1892	0
592	20241224	091400	9502797	1892	1899	1899	1892	426
593	20241224	091300	8696525	1899	1899	1899	1899	700
594	20241224	091200	7367225	1900	1900	1900	1900	0
595	20241224	091100	7367225	1900	1899	1900	1899	1010
596	20241224	091000	5448402	1900	1900	1900	1900	0
597	20241224	090900	5448402	1900	1900	1900	1900	0
598	20241224	090800	5448402	1900	1900	1900	1900	502
599	20241224	090700	4494602	1889	1892	1892	1889	971
600	20241224	090600	2659383	1892	1892	1892	1892	3
601	20241224	090500	2653707	1892	1895	1902	1892	576
602	20241224	090400	1563884	1902	1902	1902	1902	2
603	20241224	090300	1560080	1892	1892	1892	1892	1
604	20241224	090200	1558188	1892	1899	1905	1892	604
605	20241224	090100	412303	1903	1900	1903	1900	110
606	20241224	090000	202994	1900	1897	1900	1897	107