KissMeData/031310/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191400	14943706876	1867	1867	1867	1867	50001
3	20241224	191300	14943706876	1867	1867	1867	1867	0
4	20241224	191200	14943706876	1867	1867	1867	1867	0
5	20241224	191100	14943706876	1867	1867	1867	1867	0
6	20241224	191000	14943706876	1867	1867	1867	1867	0
7	20241224	190900	14943706876	1867	1867	1867	1867	0
8	20241224	190800	14943706876	1867	1867	1867	1867	0
9	20241224	190700	14943706876	1867	1867	1867	1867	0
10	20241224	190600	14943706876	1867	1867	1867	1867	0
11	20241224	190500	14943706876	1867	1867	1867	1867	0
12	20241224	190400	14943706876	1867	1867	1867	1867	0
13	20241224	190300	14943706876	1867	1867	1867	1867	0
14	20241224	190200	14943706876	1867	1867	1867	1867	0
15	20241224	190100	14943706876	1867	1867	1867	1867	0
16	20241224	190000	14943706876	1867	1867	1867	1867	0
17	20241224	185900	14943706876	1867	1867	1867	1867	0
18	20241224	185800	14943706876	1867	1867	1867	1867	0
19	20241224	185700	14943706876	1867	1867	1867	1867	0
20	20241224	185600	14943706876	1867	1867	1867	1867	0
21	20241224	185500	14943706876	1867	1867	1867	1867	0
22	20241224	185400	14943706876	1867	1867	1867	1867	0
23	20241224	185300	14943706876	1867	1867	1867	1867	0
24	20241224	185200	14943706876	1867	1867	1867	1867	0
25	20241224	185100	14943706876	1867	1867	1867	1867	0
26	20241224	185000	14943706876	1867	1867	1867	1867	0
27	20241224	184900	14943706876	1867	1867	1867	1867	0
28	20241224	184800	14943706876	1867	1867	1867	1867	0
29	20241224	184700	14943706876	1867	1867	1867	1867	0
30	20241224	184600	14943706876	1867	1867	1867	1867	0
31	20241224	184500	14943706876	1867	1867	1867	1867	0
32	20241224	184400	14943706876	1867	1867	1867	1867	50001
33	20241224	184300	14943706876	1867	1867	1867	1867	0
34	20241224	184200	14943706876	1867	1867	1867	1867	0
35	20241224	184100	14943706876	1867	1867	1867	1867	0
36	20241224	184000	14943706876	1867	1867	1867	1867	0
37	20241224	183900	14943706876	1867	1867	1867	1867	0
38	20241224	183800	14943706876	1867	1867	1867	1867	0
39	20241224	183700	14943706876	1867	1867	1867	1867	0
40	20241224	183600	14943706876	1867	1867	1867	1867	0
41	20241224	183500	14943706876	1867	1867	1867	1867	0
42	20241224	183400	14943706876	1867	1867	1867	1867	0
43	20241224	183300	14943706876	1867	1867	1867	1867	0
44	20241224	183200	14943706876	1867	1867	1867	1867	0
45	20241224	183100	14943706876	1867	1867	1867	1867	0
46	20241224	183000	14943706876	1867	1867	1867	1867	0
47	20241224	182900	14943706876	1867	1867	1867	1867	0
48	20241224	182800	14943706876	1867	1867	1867	1867	0
49	20241224	182700	14943706876	1867	1867	1867	1867	0
50	20241224	182600	14943706876	1867	1867	1867	1867	0
51	20241224	182500	14943706876	1867	1867	1867	1867	0
52	20241224	182400	14943706876	1867	1867	1867	1867	0
53	20241224	182300	14943706876	1867	1867	1867	1867	0
54	20241224	182200	14943706876	1867	1867	1867	1867	0
55	20241224	182100	14943706876	1867	1867	1867	1867	0
56	20241224	182000	14943706876	1867	1867	1867	1867	0
57	20241224	181900	14943706876	1867	1867	1867	1867	0
58	20241224	181800	14943706876	1867	1867	1867	1867	0
59	20241224	181700	14943706876	1867	1867	1867	1867	0
60	20241224	181600	14943706876	1867	1867	1867	1867	0
61	20241224	181500	14943706876	1867	1867	1867	1867	0
62	20241224	181400	14943706876	1867	1867	1867	1867	50001
63	20241224	181300	14943706876	1867	1867	1867	1867	0
64	20241224	181200	14943706876	1867	1867	1867	1867	0
65	20241224	181100	14943706876	1867	1867	1867	1867	0
66	20241224	181000	14943706876	1867	1867	1867	1867	0
67	20241224	180900	14943706876	1867	1867	1867	1867	0
68	20241224	180800	14943706876	1867	1867	1867	1867	0
69	20241224	180700	14943706876	1867	1867	1867	1867	0
70	20241224	180600	14943706876	1867	1867	1867	1867	0
71	20241224	180500	14943706876	1867	1867	1867	1867	0
72	20241224	180400	14943706876	1867	1867	1867	1867	0
73	20241224	180300	14943706876	1867	1867	1867	1867	0
74	20241224	180200	14943706876	1867	1867	1867	1867	0
75	20241224	180100	14943706876	1867	1867	1867	1867	0
76	20241224	180000	14943706876	1867	1867	1867	1867	0
77	20241224	175900	14943706876	1867	1867	1867	1867	0
78	20241224	175800	14943706876	1867	1867	1867	1867	0
79	20241224	175700	14943706876	1867	1867	1867	1867	0
80	20241224	175600	14943706876	1867	1867	1867	1867	0
81	20241224	175500	14943706876	1867	1867	1867	1867	0
82	20241224	175400	14943706876	1867	1867	1867	1867	0
83	20241224	175300	14943706876	1867	1867	1867	1867	0
84	20241224	175200	14943706876	1867	1867	1867	1867	0
85	20241224	175100	14943706876	1867	1867	1867	1867	0
86	20241224	175000	14943706876	1867	1867	1867	1867	0
87	20241224	174900	14943706876	1867	1867	1867	1867	0
88	20241224	174800	14943706876	1867	1867	1867	1867	0
89	20241224	174700	14943706876	1867	1867	1867	1867	0
90	20241224	174600	14943706876	1867	1867	1867	1867	0
91	20241224	174500	14943706876	1867	1867	1867	1867	0
92	20241224	174400	14943706876	1867	1867	1867	1867	50001
93	20241224	174300	14943706876	1867	1867	1867	1867	0
94	20241224	174200	14943706876	1867	1867	1867	1867	0
95	20241224	174100	14943706876	1867	1867	1867	1867	0
96	20241224	174000	14943706876	1867	1867	1867	1867	0
97	20241224	173900	14943706876	1867	1867	1867	1867	0
98	20241224	173800	14943706876	1867	1867	1867	1867	0
99	20241224	173700	14943706876	1867	1867	1867	1867	0
100	20241224	173600	14943706876	1867	1867	1867	1867	0
101	20241224	173500	14943706876	1867	1867	1867	1867	0
102	20241224	173400	14943706876	1867	1867	1867	1867	0
103	20241224	173300	14943706876	1867	1867	1867	1867	0
104	20241224	173200	14943706876	1867	1867	1867	1867	0
105	20241224	173100	14943706876	1867	1867	1867	1867	0
106	20241224	173000	14943706876	1867	1867	1867	1867	0
107	20241224	172900	14943706876	1867	1867	1867	1867	0
108	20241224	172800	14943706876	1867	1867	1867	1867	0
109	20241224	172700	14943706876	1867	1867	1867	1867	0
110	20241224	172600	14943706876	1867	1867	1867	1867	0
111	20241224	172500	14943706876	1867	1867	1867	1867	0
112	20241224	172400	14943706876	1867	1867	1867	1867	0
113	20241224	172300	14943706876	1867	1867	1867	1867	0
114	20241224	172200	14943706876	1867	1867	1867	1867	0
115	20241224	172100	14943706876	1867	1867	1867	1867	0
116	20241224	172000	14943706876	1867	1867	1867	1867	0
117	20241224	171900	14943706876	1867	1867	1867	1867	0
118	20241224	171800	14943706876	1867	1867	1867	1867	0
119	20241224	171700	14943706876	1867	1867	1867	1867	0
120	20241224	171600	14943706876	1867	1867	1867	1867	0
121	20241224	171500	14943706876	1867	1867	1867	1867	0
122	20241224	171400	14943706876	1867	1867	1867	1867	50001
123	20241224	171300	14943706876	1867	1867	1867	1867	0
124	20241224	171200	14943706876	1867	1867	1867	1867	0
125	20241224	171100	14943706876	1867	1867	1867	1867	0
126	20241224	171000	14943706876	1867	1867	1867	1867	0
127	20241224	170900	14943706876	1867	1867	1867	1867	0
128	20241224	170800	14943706876	1867	1867	1867	1867	0
129	20241224	170700	14943706876	1867	1867	1867	1867	0
130	20241224	170600	14943706876	1867	1867	1867	1867	0
131	20241224	170500	14943706876	1867	1867	1867	1867	0
132	20241224	170400	14943706876	1867	1867	1867	1867	0
133	20241224	170300	14943706876	1867	1867	1867	1867	0
134	20241224	170200	14943706876	1867	1867	1867	1867	0
135	20241224	170100	14943706876	1867	1867	1867	1867	0
136	20241224	170000	14943706876	1867	1867	1867	1867	0
137	20241224	165900	14943706876	1867	1867	1867	1867	0
138	20241224	165800	14943706876	1867	1867	1867	1867	0
139	20241224	165700	14943706876	1867	1867	1867	1867	0
140	20241224	165600	14943706876	1867	1867	1867	1867	0
141	20241224	165500	14943706876	1867	1867	1867	1867	0
142	20241224	165400	14943706876	1867	1867	1867	1867	0
143	20241224	165300	14943706876	1867	1867	1867	1867	0
144	20241224	165200	14943706876	1867	1867	1867	1867	0
145	20241224	165100	14943706876	1867	1867	1867	1867	0
146	20241224	165000	14943706876	1867	1867	1867	1867	0
147	20241224	164900	14943706876	1867	1867	1867	1867	0
148	20241224	164800	14943706876	1867	1867	1867	1867	0
149	20241224	164700	14943706876	1867	1867	1867	1867	0
150	20241224	164600	14943706876	1867	1867	1867	1867	0
151	20241224	164500	14943706876	1867	1867	1867	1867	0
152	20241224	164400	14943706876	1867	1867	1867	1867	50001
153	20241224	164300	14943706876	1867	1867	1867	1867	0
154	20241224	164200	14943706876	1867	1867	1867	1867	0
155	20241224	164100	14943706876	1867	1867	1867	1867	0
156	20241224	164000	14943706876	1867	1867	1867	1867	0
157	20241224	163900	14943706876	1867	1867	1867	1867	0
158	20241224	163800	14943706876	1867	1867	1867	1867	0
159	20241224	163700	14943706876	1867	1867	1867	1867	0
160	20241224	163600	14943706876	1867	1867	1867	1867	0
161	20241224	163500	14943706876	1867	1867	1867	1867	0
162	20241224	163400	14943706876	1867	1867	1867	1867	0
163	20241224	163300	14943706876	1867	1867	1867	1867	0
164	20241224	163200	14943706876	1867	1867	1867	1867	0
165	20241224	163100	14943706876	1867	1867	1867	1867	0
166	20241224	163000	14943706876	1867	1867	1867	1867	0
167	20241224	162900	14943706876	1867	1867	1867	1867	0
168	20241224	162800	14943706876	1867	1867	1867	1867	0
169	20241224	162700	14943706876	1867	1867	1867	1867	0
170	20241224	162600	14943706876	1867	1867	1867	1867	0
171	20241224	162500	14943706876	1867	1867	1867	1867	0
172	20241224	162400	14943706876	1867	1867	1867	1867	0
173	20241224	162300	14943706876	1867	1867	1867	1867	0
174	20241224	162200	14943706876	1867	1867	1867	1867	0
175	20241224	162100	14943706876	1867	1867	1867	1867	0
176	20241224	162000	14943706876	1867	1867	1867	1867	0
177	20241224	161900	14943706876	1867	1867	1867	1867	0
178	20241224	161800	14943706876	1867	1867	1867	1867	0
179	20241224	161700	14943706876	1867	1867	1867	1867	0
180	20241224	161600	14943706876	1867	1867	1867	1867	0
181	20241224	161500	14943706876	1867	1867	1867	1867	0
182	20241224	161400	14943706876	1867	1867	1867	1867	50001
183	20241224	161300	14943706876	1867	1867	1867	1867	0
184	20241224	161200	14943706876	1867	1867	1867	1867	0
185	20241224	161100	14943706876	1867	1867	1867	1867	0
186	20241224	161000	14943706876	1867	1867	1867	1867	0
187	20241224	160900	14943706876	1867	1867	1867	1867	0
188	20241224	160800	14943706876	1867	1867	1867	1867	0
189	20241224	160700	14943706876	1867	1867	1867	1867	0
190	20241224	160600	14943706876	1867	1867	1867	1867	0
191	20241224	160500	14943706876	1867	1867	1867	1867	0
192	20241224	160400	14943706876	1867	1867	1867	1867	0
193	20241224	160300	14943706876	1867	1867	1867	1867	0
194	20241224	160200	14943706876	1867	1867	1867	1867	0
195	20241224	160100	14943706876	1867	1867	1867	1867	0
196	20241224	160000	14943706876	1867	1867	1867	1867	0
197	20241224	155900	14943706876	1867	1867	1867	1867	0
198	20241224	155800	14943706876	1867	1867	1867	1867	0
199	20241224	155700	14943706876	1867	1867	1867	1867	0
200	20241224	155600	14943706876	1867	1867	1867	1867	0
201	20241224	155500	14943706876	1867	1867	1867	1867	0
202	20241224	155400	14943706876	1867	1867	1867	1867	0
203	20241224	155300	14943706876	1867	1867	1867	1867	0
204	20241224	155200	14943706876	1867	1867	1867	1867	0
205	20241224	155100	14943706876	1867	1867	1867	1867	0
206	20241224	155000	14943706876	1867	1867	1867	1867	0
207	20241224	154900	14943706876	1867	1867	1867	1867	0
208	20241224	154800	14943706876	1867	1867	1867	1867	0
209	20241224	154700	14943706876	1867	1867	1867	1867	0
210	20241224	154600	14943706876	1867	1867	1867	1867	0
211	20241224	154500	14943706876	1867	1867	1867	1867	0
212	20241224	154400	14943706876	1867	1867	1867	1867	50001
213	20241224	154300	14943706876	1867	1867	1867	1867	0
214	20241224	154200	14943706876	1867	1867	1867	1867	0
215	20241224	154100	14943706876	1867	1867	1867	1867	0
216	20241224	154000	14943706876	1867	1867	1867	1867	0
217	20241224	153900	14943706876	1867	1867	1867	1867	0
218	20241224	153800	14943706876	1867	1867	1867	1867	0
219	20241224	153700	14943706876	1867	1867	1867	1867	0
220	20241224	153600	14943706876	1867	1867	1867	1867	0
221	20241224	153500	14943706876	1867	1867	1867	1867	0
222	20241224	153400	14943706876	1867	1867	1867	1867	0
223	20241224	153300	14943706876	1867	1867	1867	1867	0
224	20241224	153200	14943706876	1867	1867	1867	1867	0
225	20241224	153100	14943706876	1867	1867	1867	1867	0
226	20241224	153000	14943706876	1867	1867	1867	1867	50001
227	20241224	152900	14850355009	1867	1867	1867	1867	0
228	20241224	152800	14850355009	1867	1867	1867	1867	0
229	20241224	152700	14850355009	1867	1867	1867	1867	0
230	20241224	152600	14850355009	1867	1867	1867	1867	0
231	20241224	152500	14850355009	1867	1867	1867	1867	0
232	20241224	152400	14850355009	1867	1867	1867	1867	0
233	20241224	152300	14850355009	1867	1867	1867	1867	0
234	20241224	152200	14850355009	1867	1867	1867	1867	0
235	20241224	152100	14850355009	1867	1867	1867	1867	0
236	20241224	152000	14850355009	1867	1867	1867	1867	0
237	20241224	151900	14850355009	1867	1911	1922	1867	44341
238	20241224	151800	14766723095	1922	1913	1922	1908	17923
239	20241224	151700	14732422734	1913	1922	1923	1913	12028
240	20241224	151600	14709365537	1920	1913	1922	1910	7501
241	20241224	151500	14694983371	1913	1913	1913	1907	6325
242	20241224	151400	14682885262	1913	1913	1914	1907	6494
243	20241224	151300	14670481047	1914	1918	1918	1913	5248
244	20241224	151200	14660427638	1919	1903	1920	1900	14687
245	20241224	151100	14632375308	1901	1919	1920	1897	20512
246	20241224	151000	14593215044	1912	1903	1925	1903	15239
247	20241224	150900	14564051914	1905	1886	1905	1885	8812
248	20241224	150800	14547309412	1900	1888	1911	1885	10319
249	20241224	150700	14527681682	1900	1908	1927	1895	34201
250	20241224	150600	14462151918	1908	1898	1909	1895	11178
251	20241224	150500	14440908754	1899	1880	1900	1880	12249
252	20241224	150400	14417747700	1881	1876	1881	1874	5970
253	20241224	150300	14406549622	1875	1885	1886	1875	16210
254	20241224	150200	14376094173	1885	1899	1899	1885	5515
255	20241224	150100	14365675112	1900	1883	1900	1882	12725
256	20241224	150000	14341592178	1882	1878	1887	1876	11414
257	20241224	145900	14320099520	1879	1876	1882	1876	3467
258	20241224	145800	14313584519	1877	1871	1877	1870	2410
259	20241224	145700	14309072072	1870	1871	1874	1870	3409
260	20241224	145600	14302697215	1870	1875	1875	1869	3829
261	20241224	145500	14295534247	1874	1871	1879	1865	2197
262	20241224	145400	14291426320	1871	1881	1885	1871	2481
263	20241224	145300	14286770637	1881	1865	1904	1864	23609
264	20241224	145200	14242177620	1860	1866	1872	1860	3104
265	20241224	145100	14236389710	1866	1866	1874	1866	3153
266	20241224	145000	14230504981	1866	1869	1875	1866	10443
267	20241224	144900	14210985554	1867	1867	1875	1866	5129
268	20241224	144800	14201406454	1866	1871	1875	1865	8731
269	20241224	144700	14185111765	1875	1868	1880	1863	9782
270	20241224	144600	14166817325	1881	1856	1886	1855	6389
271	20241224	144500	14154896390	1855	1862	1864	1850	22508
272	20241224	144400	14113117203	1863	1882	1887	1863	24352
273	20241224	144300	14067477594	1882	1912	1912	1875	40245
274	20241224	144200	13991325507	1912	1927	1931	1910	71539
275	20241224	144100	13853969132	1927	1870	1932	1870	106897
276	20241224	144000	13650244484	1870	1856	1870	1856	11479
277	20241224	143900	13628830485	1855	1852	1855	1851	1539
278	20241224	143800	13625978175	1851	1854	1854	1851	2145
279	20241224	143700	13622002093	1854	1857	1857	1854	5076
280	20241224	143600	13612584566	1861	1858	1868	1858	12784
281	20241224	143500	13588754650	1857	1851	1857	1851	12840
282	20241224	143400	13564957631	1851	1847	1851	1847	3401
283	20241224	143300	13558667777	1848	1845	1848	1842	1704
284	20241224	143200	13555524715	1844	1845	1846	1842	4790
285	20241224	143100	13546691706	1844	1840	1846	1839	5249
286	20241224	143000	13537014705	1839	1835	1842	1835	5516
287	20241224	142900	13526876507	1835	1834	1835	1832	8468
288	20241224	142800	13511359649	1833	1829	1833	1829	7359
289	20241224	142700	13497887169	1829	1829	1829	1829	1511
290	20241224	142600	13495123550	1828	1827	1828	1826	3252
291	20241224	142500	13489181855	1827	1828	1830	1827	3010
292	20241224	142400	13483678991	1828	1825	1828	1825	1135
293	20241224	142300	13481604921	1825	1825	1825	1825	0
294	20241224	142200	13481604921	1825	1827	1827	1825	4020
295	20241224	142100	13474263655	1827	1827	1827	1826	879
296	20241224	142000	13472657727	1827	1827	1835	1827	3024
297	20241224	141900	13467132203	1827	1818	1827	1815	13652
298	20241224	141800	13442312776	1817	1810	1818	1810	1318
299	20241224	141700	13439921093	1810	1816	1820	1807	15186
300	20241224	141600	13412366148	1815	1821	1821	1813	22175
301	20241224	141500	13372049653	1821	1830	1830	1821	9186
302	20241224	141400	13355283841	1830	1837	1841	1826	30662
303	20241224	141300	13299121863	1842	1838	1842	1836	5322
304	20241224	141200	13289341495	1842	1838	1842	1838	1001
305	20241224	141100	13287501653	1838	1837	1841	1837	418
306	20241224	141000	13286732633	1836	1839	1842	1836	11133
307	20241224	140900	13266275321	1839	1838	1839	1838	2985
308	20241224	140800	13260786692	1838	1838	1838	1838	27
309	20241224	140700	13260737066	1838	1840	1840	1838	1205
310	20241224	140600	13258521987	1840	1840	1840	1839	5401
311	20241224	140500	13248585352	1840	1840	1845	1840	1137
312	20241224	140400	13246490999	1840	1839	1840	1839	249
313	20241224	140300	13246032879	1840	1838	1841	1838	1458
314	20241224	140200	13243351812	1838	1836	1838	1836	1138
315	20241224	140100	13241261439	1836	1836	1837	1836	1050
316	20241224	140000	13239333630	1836	1836	1836	1836	1643
317	20241224	135900	13236317082	1835	1836	1836	1835	5949
318	20241224	135800	13225394971	1836	1837	1837	1836	1282
319	20241224	135700	13223040431	1837	1837	1837	1837	1987
320	20241224	135600	13219390312	1837	1840	1841	1837	1508
321	20241224	135500	13216618562	1840	1840	1840	1839	2965
322	20241224	135400	13211165741	1840	1838	1840	1838	477
323	20241224	135300	13210288313	1840	1841	1841	1840	25
324	20241224	135200	13210242303	1840	1838	1840	1838	2202
325	20241224	135100	13206194525	1838	1837	1842	1837	1895
326	20241224	135000	13202710139	1838	1838	1838	1838	718
327	20241224	134900	13201390455	1838	1836	1842	1836	1058
328	20241224	134800	13199445523	1836	1839	1839	1836	6797
329	20241224	134700	13186960219	1838	1843	1843	1838	3936
330	20241224	134600	13179723499	1844	1842	1845	1842	609
331	20241224	134500	13178601645	1842	1838	1842	1837	1601
332	20241224	134400	13175656616	1838	1840	1840	1837	1054
333	20241224	134300	13173719108	1840	1835	1840	1835	1508
334	20241224	134200	13170950313	1836	1839	1842	1836	41565
335	20241224	134100	13094584310	1842	1846	1846	1838	17461
336	20241224	134000	13062455965	1846	1849	1851	1846	1906
337	20241224	133900	13058934175	1848	1847	1849	1847	3730
338	20241224	133800	13052042740	1847	1849	1849	1846	4285
339	20241224	133700	13044128160	1849	1845	1849	1845	2460
340	20241224	133600	13039583450	1845	1850	1850	1845	1620
341	20241224	133500	13036592851	1855	1855	1855	1849	1210
342	20241224	133400	13034349003	1854	1851	1856	1850	2409
343	20241224	133300	13029886164	1851	1845	1852	1845	1149
344	20241224	133200	13027762320	1845	1844	1845	1844	764
345	20241224	133100	13026353404	1844	1847	1847	1844	1091
346	20241224	133000	13024340110	1846	1846	1847	1845	2725
347	20241224	132900	13019309693	1846	1838	1846	1838	4641
348	20241224	132800	13010774478	1838	1838	1842	1837	13056
349	20241224	132700	12986776334	1838	1846	1846	1838	15553
350	20241224	132600	12958168586	1843	1844	1844	1843	1042
351	20241224	132500	12956247946	1844	1841	1844	1840	834
352	20241224	132400	12954712426	1840	1837	1844	1837	11290
353	20241224	132300	12933964490	1837	1839	1843	1837	10500
354	20241224	132200	12914671419	1843	1838	1843	1837	2131
355	20241224	132100	12910752007	1840	1840	1840	1837	6542
356	20241224	132000	12898725508	1844	1843	1844	1839	4331
357	20241224	131900	12890756555	1840	1839	1840	1839	2764
358	20241224	131800	12885672946	1840	1843	1843	1839	8992
359	20241224	131700	12869128778	1843	1846	1846	1843	4698
360	20241224	131600	12860462441	1845	1847	1847	1845	6200
361	20241224	131500	12849014934	1846	1841	1854	1841	12933
362	20241224	131400	12825060000	1841	1853	1853	1841	17523
363	20241224	131300	12792728095	1853	1854	1854	1852	4101
364	20241224	131200	12785126065	1855	1854	1855	1853	536
365	20241224	131100	12784132220	1854	1856	1859	1854	7676
366	20241224	131000	12769882169	1859	1857	1859	1855	2425
367	20241224	130900	12765380103	1860	1853	1864	1853	2976
368	20241224	130800	12759845782	1853	1850	1861	1850	4069
369	20241224	130700	12752282144	1860	1847	1860	1846	2411
370	20241224	130600	12747820722	1850	1845	1851	1843	4581
371	20241224	130500	12739370534	1845	1862	1862	1845	6593
372	20241224	130400	12727153340	1862	1863	1868	1862	4917
373	20241224	130300	12717988715	1868	1854	1868	1854	15550
374	20241224	130200	12688983811	1850	1845	1850	1844	14336
375	20241224	130100	12662498687	1845	1844	1848	1838	3571
376	20241224	130000	12655916200	1838	1850	1850	1837	16728
377	20241224	125900	12625078714	1850	1856	1861	1849	10301
378	20241224	125800	12605969316	1856	1855	1861	1848	13456
379	20241224	125700	12580989645	1856	1837	1863	1836	23179
380	20241224	125600	12538217242	1837	1840	1840	1836	13161
381	20241224	125500	12514027929	1840	1843	1847	1839	25522
382	20241224	125400	12467055672	1844	1846	1849	1843	7746
383	20241224	125300	12452767263	1846	1845	1850	1841	7142
384	20241224	125200	12439597471	1845	1848	1848	1839	16657
385	20241224	125100	12408908575	1846	1849	1853	1846	26295
386	20241224	125000	12360302131	1847	1841	1855	1837	42298
387	20241224	124900	12282399236	1841	1857	1868	1840	31648
388	20241224	124800	12223795642	1856	1871	1872	1853	58784
389	20241224	124700	12114103070	1871	1875	1875	1870	34453
390	20241224	124600	12049625839	1875	1876	1876	1872	16412
391	20241224	124500	12018881460	1876	1879	1880	1874	30135
392	20241224	124400	11962333228	1878	1882	1889	1878	42417
393	20241224	124300	11882508467	1886	1887	1887	1880	27020
394	20241224	124200	11831678193	1887	1891	1892	1885	7350
395	20241224	124100	11817805682	1885	1885	1896	1885	17293
396	20241224	124000	11785093682	1885	1888	1897	1880	17049
397	20241224	123900	11752941029	1890	1885	1890	1880	10168
398	20241224	123800	11733783404	1880	1876	1885	1875	31657
399	20241224	123700	11674326622	1876	1880	1886	1875	29970
400	20241224	123600	11618054742	1891	1886	1895	1876	33870
401	20241224	123500	11554335519	1887	1889	1898	1883	32518
402	20241224	123400	11492918794	1889	1918	1918	1880	137118
403	20241224	123300	11232311377	1918	1918	1929	1917	37235
404	20241224	123200	11160790438	1917	1930	1941	1909	77586
405	20241224	123100	11011774036	1931	1960	1963	1930	43780
406	20241224	123000	10926333244	1963	1964	1973	1959	22325
407	20241224	122900	10882512868	1964	1964	1970	1961	17728
408	20241224	122800	10847688037	1965	1961	1970	1958	41498
409	20241224	122700	10766287910	1961	1992	1992	1950	99336
410	20241224	122600	10570561093	1992	2000	2005	1992	20998
411	20241224	122500	10528667576	2000	2015	2015	2000	3139
412	20241224	122400	10522370261	2000	2015	2020	2000	27269
413	20241224	122300	10467467911	2015	2010	2020	1991	25928
414	20241224	122200	10415346310	2010	1992	2010	1988	19232
415	20241224	122100	10376998309	1992	2000	2000	1990	15556
416	20241224	122000	10345967423	2005	2000	2010	1991	17803
417	20241224	121900	10310384157	2000	2005	2015	2000	22966
418	20241224	121800	10264299522	2005	2005	2010	1997	15099
419	20241224	121700	10234058024	2000	1993	2005	1987	30632
420	20241224	121600	10172990267	1996	1993	1998	1987	23500
421	20241224	121500	10126232118	1991	1987	1999	1987	19179
422	20241224	121400	10088020576	1987	2015	2015	1986	38709
423	20241224	121300	10010740269	2015	2005	2020	2000	14895
424	20241224	121200	9980869659	2000	1999	2010	1999	10394
425	20241224	121100	9960040618	1999	2020	2020	1999	31831
426	20241224	121000	9896290721	2010	2025	2035	2005	27621
427	20241224	120900	9840558356	2030	2010	2040	2000	42243
428	20241224	120800	9754927511	2010	1998	2030	1982	120614
429	20241224	120700	9513864154	1998	2010	2010	1998	108927
430	20241224	120600	9295706823	2010	2055	2065	1998	153407
431	20241224	120500	8985480037	2055	2065	2070	2040	37118
432	20241224	120400	8909402642	2060	2055	2065	2045	42933
433	20241224	120300	8821242742	2050	2030	2070	2025	69678
434	20241224	120200	8678443742	2030	2055	2060	2025	113022
435	20241224	120100	8447925837	2055	2085	2090	2055	76205
436	20241224	120000	8290047447	2080	2075	2090	2065	64785
437	20241224	115900	8155323272	2080	2055	2095	2055	126297
438	20241224	115800	7893477007	2055	2065	2070	2035	124196
439	20241224	115700	7638251752	2060	2085	2085	2060	90066
440	20241224	115600	7451883327	2085	2095	2110	2065	132199
441	20241224	115500	7176002667	2090	2100	2110	2075	146434
442	20241224	115400	6869566027	2105	2110	2135	2085	117072
443	20241224	115300	6623183907	2110	2140	2145	2095	209681
444	20241224	115200	6177448317	2145	2075	2150	2045	262301
445	20241224	115100	5624790922	2085	2090	2105	2055	187038
446	20241224	115000	5235161827	2090	2065	2095	2030	305836
447	20241224	114900	4602829197	2070	2115	2135	2055	338178
448	20241224	114800	3891058892	2115	2005	2125	2005	404117
449	20241224	114700	3052488727	2020	2000	2030	1973	119448
450	20241224	114600	2814524400	2010	2010	2045	1999	103549
451	20241224	114500	2604930108	2010	2055	2055	1997	158012
452	20241224	114400	2286899481	2050	2020	2085	2010	272610
453	20241224	114300	1724967046	2020	2025	2035	1996	164857
454	20241224	114200	1392549180	2025	1967	2035	1950	347941
455	20241224	114100	700862242	1968	1968	1968	1968	0
456	20241224	114000	700862242	1968	1968	1968	1968	0
457	20241224	113900	700862242	1968	1862	1968	1856	151257
458	20241224	113800	408666531	1862	1825	1862	1825	27408
459	20241224	113700	358064952	1820	1826	1826	1820	2256
460	20241224	113600	353956685	1832	1831	1832	1831	1200
461	20241224	113500	351758427	1831	1831	1831	1831	0
462	20241224	113400	351758427	1831	1831	1831	1831	1
463	20241224	113300	351756596	1821	1821	1821	1821	0
464	20241224	113200	351756596	1821	1821	1821	1821	100
465	20241224	113100	351574496	1821	1821	1821	1821	102
466	20241224	113000	351388754	1828	1828	1828	1828	0
467	20241224	112900	351388754	1828	1825	1828	1825	179
468	20241224	112800	351061609	1820	1820	1820	1820	0
469	20241224	112700	351061609	1820	1820	1820	1820	0
470	20241224	112600	351061609	1820	1820	1820	1820	0
471	20241224	112500	351061609	1820	1820	1820	1820	0
472	20241224	112400	351061609	1820	1820	1820	1820	4
473	20241224	112300	351054329	1820	1820	1820	1820	27
474	20241224	112200	351005189	1820	1820	1820	1820	0
475	20241224	112100	351005189	1820	1820	1820	1820	73
476	20241224	112000	350872329	1820	1820	1820	1820	0
477	20241224	111900	350872329	1820	1820	1820	1820	0
478	20241224	111800	350872329	1820	1820	1820	1820	7
479	20241224	111700	350859589	1820	1820	1820	1820	93
480	20241224	111600	350690329	1820	1820	1820	1820	7
481	20241224	111500	350677589	1817	1817	1817	1817	1000
482	20241224	111400	348860589	1817	1818	1818	1817	1792
483	20241224	111300	345604410	1816	1817	1817	1816	789
484	20241224	111200	344171347	1832	1832	1832	1832	1
485	20241224	111100	344169515	1816	1816	1816	1816	0
486	20241224	111000	344169515	1816	1832	1832	1816	1010
487	20241224	110900	342335339	1815	1815	1815	1815	66
488	20241224	110800	342215549	1815	1816	1816	1815	865
489	20241224	110700	340644710	1817	1817	1817	1817	64
490	20241224	110600	340528422	1833	1833	1833	1833	15
491	20241224	110500	340500927	1833	1833	1833	1833	2
492	20241224	110400	340497261	1812	1814	1814	1812	1242
493	20241224	110300	338245573	1814	1821	1821	1814	4853
494	20241224	110200	329431230	1820	1824	1831	1820	1367
495	20241224	110100	326938614	1834	1834	1834	1834	0
496	20241224	110000	326938614	1834	1834	1834	1834	106
497	20241224	105900	326744210	1824	1824	1824	1824	0
498	20241224	105800	326744210	1824	1824	1824	1824	2
499	20241224	105700	326740562	1835	1835	1835	1835	0
500	20241224	105600	326740562	1835	1835	1835	1835	546
501	20241224	105500	325738652	1835	1823	1838	1823	730
502	20241224	105400	324406017	1836	1834	1836	1834	3000
503	20241224	105300	318903530	1834	1820	1834	1820	1281
504	20241224	105200	316560373	1831	1820	1831	1820	502
505	20241224	105100	315644533	1832	1832	1832	1832	0
506	20241224	105000	315644533	1832	1832	1832	1832	0
507	20241224	104900	315644533	1832	1825	1832	1825	6640
508	20241224	104800	303515530	1829	1829	1829	1829	273
509	20241224	104700	303016213	1829	1829	1829	1829	0
510	20241224	104600	303016213	1829	1829	1829	1829	7
511	20241224	104500	303003410	1829	1829	1829	1829	10
512	20241224	104400	302985120	1828	1828	1828	1828	0
513	20241224	104300	302985120	1828	1828	1828	1828	0
514	20241224	104200	302985120	1828	1828	1828	1828	0
515	20241224	104100	302985120	1828	1828	1828	1828	500
516	20241224	104000	302071120	1829	1829	1829	1829	0
517	20241224	103900	302071120	1829	1829	1829	1829	0
518	20241224	103800	302071120	1829	1828	1829	1828	53
519	20241224	103700	301974235	1816	1816	1816	1816	12
520	20241224	103600	301952443	1829	1829	1829	1829	0
521	20241224	103500	301952443	1829	1829	1829	1829	2418
522	20241224	103400	297529921	1818	1816	1818	1816	1596
523	20241224	103300	294629141	1815	1815	1815	1815	104
524	20241224	103200	294440381	1815	1814	1815	1814	659
525	20241224	103100	293244301	1813	1812	1813	1812	700
526	20241224	103000	291975424	1812	1812	1812	1812	2207
527	20241224	102900	287976340	1812	1812	1812	1812	50
528	20241224	102800	287885740	1812	1812	1812	1812	6
529	20241224	102700	287874868	1812	1812	1812	1812	5
530	20241224	102600	287865808	1801	1801	1801	1801	0
531	20241224	102500	287865808	1801	1802	1802	1801	2303
532	20241224	102400	283715902	1802	1802	1802	1802	169
533	20241224	102300	283411364	1802	1802	1802	1802	940
534	20241224	102200	281717484	1802	1802	1802	1802	2
535	20241224	102100	281713880	1816	1816	1816	1816	0
536	20241224	102000	281713880	1816	1816	1816	1816	0
537	20241224	101900	281713880	1816	1816	1816	1816	0
538	20241224	101800	281713880	1816	1816	1816	1816	0
539	20241224	101700	281713880	1816	1798	1816	1798	740
540	20241224	101600	280383174	1799	1799	1799	1799	0
541	20241224	101500	280383174	1799	1809	1809	1799	24378
542	20241224	101400	236495868	1809	1809	1809	1809	748
543	20241224	101300	235142736	1809	1813	1813	1809	3693
544	20241224	101200	228454183	1814	1817	1817	1814	1200
545	20241224	101100	226276320	1832	1817	1832	1816	302
546	20241224	101000	225727713	1832	1820	1832	1819	1749
547	20241224	100900	222546020	1832	1830	1832	1819	461
548	20241224	100800	221705452	1830	1827	1830	1827	1938
549	20241224	100700	218160017	1822	1822	1822	1822	20
550	20241224	100600	218123577	1822	1830	1830	1822	25
551	20241224	100500	218077835	1830	1820	1830	1820	2411
552	20241224	100400	213686804	1818	1811	1818	1810	403
553	20241224	100300	212957169	1811	1821	1821	1811	1569
554	20241224	100200	210105684	1821	1827	1827	1821	3686
555	20241224	100100	203390301	1827	1839	1839	1827	978
556	20241224	100000	201599239	1839	1840	1842	1825	1256
557	20241224	095900	199300150	1840	1842	1842	1831	1139
558	20241224	095800	197210584	1842	1834	1842	1834	636
559	20241224	095700	196042980	1834	1842	1843	1834	4918
560	20241224	095600	187020081	1834	1838	1844	1831	2201
561	20241224	095500	182972151	1838	1832	1845	1831	10872
562	20241224	095400	162989249	1831	1827	1831	1827	2445
563	20241224	095300	158515684	1813	1813	1813	1813	0
564	20241224	095200	158515684	1813	1828	1828	1813	134
565	20241224	095100	158272646	1828	1828	1828	1828	12
566	20241224	095000	158250710	1814	1829	1829	1814	30
567	20241224	094900	158196140	1811	1820	1831	1811	5683
568	20241224	094800	147813386	1830	1830	1830	1829	501
569	20241224	094700	146897054	1832	1820	1832	1810	5577
570	20241224	094600	136703936	1820	1808	1820	1808	5289
571	20241224	094500	127133616	1808	1807	1808	1805	584
572	20241224	094400	126078486	1807	1802	1807	1802	546
573	20241224	094300	125091889	1798	1781	1798	1781	5003
574	20241224	094200	116108915	1783	1783	1789	1783	1295
575	20241224	094100	113799885	1783	1783	1783	1783	12
576	20241224	094000	113778489	1784	1782	1784	1782	62
577	20241224	093900	113667949	1779	1779	1779	1779	1200
578	20241224	093800	111533149	1778	1778	1778	1778	120
579	20241224	093700	111319789	1778	1778	1778	1778	400
580	20241224	093600	110608589	1785	1778	1785	1778	1515
581	20241224	093500	107914849	1778	1786	1786	1778	529
582	20241224	093400	106974055	1787	1778	1787	1778	614
583	20241224	093300	105881922	1789	1789	1789	1789	0
584	20241224	093200	105881922	1789	1782	1789	1782	2
585	20241224	093100	105878351	1777	1779	1779	1777	3932
586	20241224	093000	98890159	1779	1781	1781	1779	220
587	20241224	092900	98498472	1782	1783	1783	1782	155
588	20241224	092800	98222108	1789	1789	1789	1789	11
589	20241224	092700	98202429	1790	1790	1790	1790	0
590	20241224	092600	98202429	1790	1790	1790	1790	0
591	20241224	092500	98202429	1790	1790	1790	1790	279
592	20241224	092400	97703019	1791	1805	1808	1780	11576
593	20241224	092300	77063528	1808	1805	1808	1805	531
594	20241224	092200	76105013	1805	1805	1805	1805	12
595	20241224	092100	76083353	1805	1801	1805	1801	1511
596	20241224	092000	73356008	1800	1800	1800	1800	1020
597	20241224	091900	71520008	1800	1799	1800	1799	1077
598	20241224	091800	69581532	1798	1790	1798	1777	14933
599	20241224	091700	42858989	1790	1790	1790	1790	128
600	20241224	091600	42629869	1790	1777	1790	1777	1080
601	20241224	091500	40709714	1777	1778	1778	1777	500
602	20241224	091400	39821184	1777	1775	1778	1775	3092
603	20241224	091300	34326410	1775	1775	1777	1775	1093
604	20241224	091200	32386307	1777	1777	1777	1777	3
605	20241224	091100	32380976	1777	1777	1777	1777	103
606	20241224	091000	32197945	1777	1777	1777	1777	10
607	20241224	090900	32180175	1777	1778	1778	1777	298
608	20241224	090800	31650628	1777	1777	1777	1777	141
609	20241224	090700	31400071	1790	1790	1790	1790	280
610	20241224	090600	30898871	1790	1790	1790	1790	0
611	20241224	090500	30898871	1790	1780	1790	1780	301
612	20241224	090400	30363081	1774	1785	1785	1774	11380
613	20241224	090300	10107401	1785	1791	1791	1785	1018
614	20241224	090200	8284439	1791	1798	1798	1791	501
615	20241224	090100	7386798	1799	1797	1799	1797	129
616	20241224	090000	7154730	1795	1790	1795	1790	3990