KissMeData/331380/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212100	152665240	1897	1897	1897	1897	1366
3	20241223	212000	152665240	1897	1897	1897	1897	0
4	20241223	211900	152665240	1897	1897	1897	1897	0
5	20241223	211800	152665240	1897	1897	1897	1897	0
6	20241223	211700	152665240	1897	1897	1897	1897	0
7	20241223	211600	152665240	1897	1897	1897	1897	0
8	20241223	211500	152665240	1897	1897	1897	1897	0
9	20241223	211400	152665240	1897	1897	1897	1897	0
10	20241223	211300	152665240	1897	1897	1897	1897	0
11	20241223	211200	152665240	1897	1897	1897	1897	0
12	20241223	211100	152665240	1897	1897	1897	1897	0
13	20241223	211000	152665240	1897	1897	1897	1897	0
14	20241223	210900	152665240	1897	1897	1897	1897	0
15	20241223	210800	152665240	1897	1897	1897	1897	0
16	20241223	210700	152665240	1897	1897	1897	1897	0
17	20241223	210600	152665240	1897	1897	1897	1897	0
18	20241223	210500	152665240	1897	1897	1897	1897	0
19	20241223	210400	152665240	1897	1897	1897	1897	0
20	20241223	210300	152665240	1897	1897	1897	1897	0
21	20241223	210200	152665240	1897	1897	1897	1897	0
22	20241223	210100	152665240	1897	1897	1897	1897	0
23	20241223	210000	152665240	1897	1897	1897	1897	0
24	20241223	205900	152665240	1897	1897	1897	1897	0
25	20241223	205800	152665240	1897	1897	1897	1897	0
26	20241223	205700	152665240	1897	1897	1897	1897	0
27	20241223	205600	152665240	1897	1897	1897	1897	0
28	20241223	205500	152665240	1897	1897	1897	1897	0
29	20241223	205400	152665240	1897	1897	1897	1897	0
30	20241223	205300	152665240	1897	1897	1897	1897	0
31	20241223	205200	152665240	1897	1897	1897	1897	0
32	20241223	205100	152665240	1897	1897	1897	1897	1366
33	20241223	205000	152665240	1897	1897	1897	1897	0
34	20241223	204900	152665240	1897	1897	1897	1897	0
35	20241223	204800	152665240	1897	1897	1897	1897	0
36	20241223	204700	152665240	1897	1897	1897	1897	0
37	20241223	204600	152665240	1897	1897	1897	1897	0
38	20241223	204500	152665240	1897	1897	1897	1897	0
39	20241223	204400	152665240	1897	1897	1897	1897	0
40	20241223	204300	152665240	1897	1897	1897	1897	0
41	20241223	204200	152665240	1897	1897	1897	1897	0
42	20241223	204100	152665240	1897	1897	1897	1897	0
43	20241223	204000	152665240	1897	1897	1897	1897	0
44	20241223	203900	152665240	1897	1897	1897	1897	0
45	20241223	203800	152665240	1897	1897	1897	1897	0
46	20241223	203700	152665240	1897	1897	1897	1897	0
47	20241223	203600	152665240	1897	1897	1897	1897	0
48	20241223	203500	152665240	1897	1897	1897	1897	0
49	20241223	203400	152665240	1897	1897	1897	1897	0
50	20241223	203300	152665240	1897	1897	1897	1897	0
51	20241223	203200	152665240	1897	1897	1897	1897	0
52	20241223	203100	152665240	1897	1897	1897	1897	0
53	20241223	203000	152665240	1897	1897	1897	1897	0
54	20241223	202900	152665240	1897	1897	1897	1897	0
55	20241223	202800	152665240	1897	1897	1897	1897	0
56	20241223	202700	152665240	1897	1897	1897	1897	0
57	20241223	202600	152665240	1897	1897	1897	1897	0
58	20241223	202500	152665240	1897	1897	1897	1897	0
59	20241223	202400	152665240	1897	1897	1897	1897	0
60	20241223	202300	152665240	1897	1897	1897	1897	0
61	20241223	202200	152665240	1897	1897	1897	1897	0
62	20241223	202100	152665240	1897	1897	1897	1897	1366
63	20241223	202000	152665240	1897	1897	1897	1897	0
64	20241223	201900	152665240	1897	1897	1897	1897	0
65	20241223	201800	152665240	1897	1897	1897	1897	0
66	20241223	201700	152665240	1897	1897	1897	1897	0
67	20241223	201600	152665240	1897	1897	1897	1897	0
68	20241223	201500	152665240	1897	1897	1897	1897	0
69	20241223	201400	152665240	1897	1897	1897	1897	0
70	20241223	201300	152665240	1897	1897	1897	1897	0
71	20241223	201200	152665240	1897	1897	1897	1897	0
72	20241223	201100	152665240	1897	1897	1897	1897	0
73	20241223	201000	152665240	1897	1897	1897	1897	0
74	20241223	200900	152665240	1897	1897	1897	1897	0
75	20241223	200800	152665240	1897	1897	1897	1897	0
76	20241223	200700	152665240	1897	1897	1897	1897	0
77	20241223	200600	152665240	1897	1897	1897	1897	0
78	20241223	200500	152665240	1897	1897	1897	1897	0
79	20241223	200400	152665240	1897	1897	1897	1897	0
80	20241223	200300	152665240	1897	1897	1897	1897	0
81	20241223	200200	152665240	1897	1897	1897	1897	0
82	20241223	200100	152665240	1897	1897	1897	1897	0
83	20241223	200000	152665240	1897	1897	1897	1897	0
84	20241223	195900	152665240	1897	1897	1897	1897	0
85	20241223	195800	152665240	1897	1897	1897	1897	0
86	20241223	195700	152665240	1897	1897	1897	1897	0
87	20241223	195600	152665240	1897	1897	1897	1897	0
88	20241223	195500	152665240	1897	1897	1897	1897	0
89	20241223	195400	152665240	1897	1897	1897	1897	0
90	20241223	195300	152665240	1897	1897	1897	1897	0
91	20241223	195200	152665240	1897	1897	1897	1897	0
92	20241223	195100	152665240	1897	1897	1897	1897	1366
93	20241223	195000	152665240	1897	1897	1897	1897	0
94	20241223	194900	152665240	1897	1897	1897	1897	0
95	20241223	194800	152665240	1897	1897	1897	1897	0
96	20241223	194700	152665240	1897	1897	1897	1897	0
97	20241223	194600	152665240	1897	1897	1897	1897	0
98	20241223	194500	152665240	1897	1897	1897	1897	0
99	20241223	194400	152665240	1897	1897	1897	1897	0
100	20241223	194300	152665240	1897	1897	1897	1897	0
101	20241223	194200	152665240	1897	1897	1897	1897	0
102	20241223	194100	152665240	1897	1897	1897	1897	0
103	20241223	194000	152665240	1897	1897	1897	1897	0
104	20241223	193900	152665240	1897	1897	1897	1897	0
105	20241223	193800	152665240	1897	1897	1897	1897	0
106	20241223	193700	152665240	1897	1897	1897	1897	0
107	20241223	193600	152665240	1897	1897	1897	1897	0
108	20241223	193500	152665240	1897	1897	1897	1897	0
109	20241223	193400	152665240	1897	1897	1897	1897	0
110	20241223	193300	152665240	1897	1897	1897	1897	0
111	20241223	193200	152665240	1897	1897	1897	1897	0
112	20241223	193100	152665240	1897	1897	1897	1897	0
113	20241223	193000	152665240	1897	1897	1897	1897	0
114	20241223	192900	152665240	1897	1897	1897	1897	0
115	20241223	192800	152665240	1897	1897	1897	1897	0
116	20241223	192700	152665240	1897	1897	1897	1897	0
117	20241223	192600	152665240	1897	1897	1897	1897	0
118	20241223	192500	152665240	1897	1897	1897	1897	0
119	20241223	192400	152665240	1897	1897	1897	1897	0
120	20241223	192300	152665240	1897	1897	1897	1897	0
121	20241223	192200	152665240	1897	1897	1897	1897	0
122	20241223	192100	152665240	1897	1897	1897	1897	1366
123	20241223	192000	152665240	1897	1897	1897	1897	0
124	20241223	191900	152665240	1897	1897	1897	1897	0
125	20241223	191800	152665240	1897	1897	1897	1897	0
126	20241223	191700	152665240	1897	1897	1897	1897	0
127	20241223	191600	152665240	1897	1897	1897	1897	0
128	20241223	191500	152665240	1897	1897	1897	1897	0
129	20241223	191400	152665240	1897	1897	1897	1897	0
130	20241223	191300	152665240	1897	1897	1897	1897	0
131	20241223	191200	152665240	1897	1897	1897	1897	0
132	20241223	191100	152665240	1897	1897	1897	1897	0
133	20241223	191000	152665240	1897	1897	1897	1897	0
134	20241223	190900	152665240	1897	1897	1897	1897	0
135	20241223	190800	152665240	1897	1897	1897	1897	0
136	20241223	190700	152665240	1897	1897	1897	1897	0
137	20241223	190600	152665240	1897	1897	1897	1897	0
138	20241223	190500	152665240	1897	1897	1897	1897	0
139	20241223	190400	152665240	1897	1897	1897	1897	0
140	20241223	190300	152665240	1897	1897	1897	1897	0
141	20241223	190200	152665240	1897	1897	1897	1897	0
142	20241223	190100	152665240	1897	1897	1897	1897	0
143	20241223	190000	152665240	1897	1897	1897	1897	0
144	20241223	185900	152665240	1897	1897	1897	1897	0
145	20241223	185800	152665240	1897	1897	1897	1897	0
146	20241223	185700	152665240	1897	1897	1897	1897	0
147	20241223	185600	152665240	1897	1897	1897	1897	0
148	20241223	185500	152665240	1897	1897	1897	1897	0
149	20241223	185400	152665240	1897	1897	1897	1897	0
150	20241223	185300	152665240	1897	1897	1897	1897	0
151	20241223	185200	152665240	1897	1897	1897	1897	0
152	20241223	185100	152665240	1897	1897	1897	1897	1366
153	20241223	185000	152665240	1897	1897	1897	1897	0
154	20241223	184900	152665240	1897	1897	1897	1897	0
155	20241223	184800	152665240	1897	1897	1897	1897	0
156	20241223	184700	152665240	1897	1897	1897	1897	0
157	20241223	184600	152665240	1897	1897	1897	1897	0
158	20241223	184500	152665240	1897	1897	1897	1897	0
159	20241223	184400	152665240	1897	1897	1897	1897	0
160	20241223	184300	152665240	1897	1897	1897	1897	0
161	20241223	184200	152665240	1897	1897	1897	1897	0
162	20241223	184100	152665240	1897	1897	1897	1897	0
163	20241223	184000	152665240	1897	1897	1897	1897	0
164	20241223	183900	152665240	1897	1897	1897	1897	0
165	20241223	183800	152665240	1897	1897	1897	1897	0
166	20241223	183700	152665240	1897	1897	1897	1897	0
167	20241223	183600	152665240	1897	1897	1897	1897	0
168	20241223	183500	152665240	1897	1897	1897	1897	0
169	20241223	183400	152665240	1897	1897	1897	1897	0
170	20241223	183300	152665240	1897	1897	1897	1897	0
171	20241223	183200	152665240	1897	1897	1897	1897	0
172	20241223	183100	152665240	1897	1897	1897	1897	0
173	20241223	183000	152665240	1897	1897	1897	1897	0
174	20241223	182900	152665240	1897	1897	1897	1897	0
175	20241223	182800	152665240	1897	1897	1897	1897	0
176	20241223	182700	152665240	1897	1897	1897	1897	0
177	20241223	182600	152665240	1897	1897	1897	1897	0
178	20241223	182500	152665240	1897	1897	1897	1897	0
179	20241223	182400	152665240	1897	1897	1897	1897	0
180	20241223	182300	152665240	1897	1897	1897	1897	0
181	20241223	182200	152665240	1897	1897	1897	1897	0
182	20241223	182100	152665240	1897	1897	1897	1897	1366
183	20241223	182000	152665240	1897	1897	1897	1897	0
184	20241223	181900	152665240	1897	1897	1897	1897	0
185	20241223	181800	152665240	1897	1897	1897	1897	0
186	20241223	181700	152665240	1897	1897	1897	1897	0
187	20241223	181600	152665240	1897	1897	1897	1897	0
188	20241223	181500	152665240	1897	1897	1897	1897	0
189	20241223	181400	152665240	1897	1897	1897	1897	0
190	20241223	181300	152665240	1897	1897	1897	1897	0
191	20241223	181200	152665240	1897	1897	1897	1897	0
192	20241223	181100	152665240	1897	1897	1897	1897	0
193	20241223	181000	152665240	1897	1897	1897	1897	0
194	20241223	180900	152665240	1897	1897	1897	1897	0
195	20241223	180800	152665240	1897	1897	1897	1897	0
196	20241223	180700	152665240	1897	1897	1897	1897	0
197	20241223	180600	152665240	1897	1897	1897	1897	0
198	20241223	180500	152665240	1897	1897	1897	1897	0
199	20241223	180400	152665240	1897	1897	1897	1897	0
200	20241223	180300	152665240	1897	1897	1897	1897	0
201	20241223	180200	152665240	1897	1897	1897	1897	0
202	20241223	180100	152665240	1897	1897	1897	1897	0
203	20241223	180000	152665240	1897	1897	1897	1897	0
204	20241223	175900	152665240	1897	1897	1897	1897	0
205	20241223	175800	152665240	1897	1897	1897	1897	0
206	20241223	175700	152665240	1897	1897	1897	1897	0
207	20241223	175600	152665240	1897	1897	1897	1897	0
208	20241223	175500	152665240	1897	1897	1897	1897	0
209	20241223	175400	152665240	1897	1897	1897	1897	0
210	20241223	175300	152665240	1897	1897	1897	1897	0
211	20241223	175200	152665240	1897	1897	1897	1897	0
212	20241223	175100	152665240	1897	1897	1897	1897	1366
213	20241223	175000	152665240	1897	1897	1897	1897	0
214	20241223	174900	152665240	1897	1897	1897	1897	0
215	20241223	174800	152665240	1897	1897	1897	1897	0
216	20241223	174700	152665240	1897	1897	1897	1897	0
217	20241223	174600	152665240	1897	1897	1897	1897	0
218	20241223	174500	152665240	1897	1897	1897	1897	0
219	20241223	174400	152665240	1897	1897	1897	1897	0
220	20241223	174300	152665240	1897	1897	1897	1897	0
221	20241223	174200	152665240	1897	1897	1897	1897	0
222	20241223	174100	152665240	1897	1897	1897	1897	0
223	20241223	174000	152665240	1897	1897	1897	1897	0
224	20241223	173900	152665240	1897	1897	1897	1897	0
225	20241223	173800	152665240	1897	1897	1897	1897	0
226	20241223	173700	152665240	1897	1897	1897	1897	0
227	20241223	173600	152665240	1897	1897	1897	1897	0
228	20241223	173500	152665240	1897	1897	1897	1897	0
229	20241223	173400	152665240	1897	1897	1897	1897	0
230	20241223	173300	152665240	1897	1897	1897	1897	0
231	20241223	173200	152665240	1897	1897	1897	1897	0
232	20241223	173100	152665240	1897	1897	1897	1897	0
233	20241223	173000	152665240	1897	1897	1897	1897	0
234	20241223	172900	152665240	1897	1897	1897	1897	0
235	20241223	172800	152665240	1897	1897	1897	1897	0
236	20241223	172700	152665240	1897	1897	1897	1897	0
237	20241223	172600	152665240	1897	1897	1897	1897	0
238	20241223	172500	152665240	1897	1897	1897	1897	0
239	20241223	172400	152665240	1897	1897	1897	1897	0
240	20241223	172300	152665240	1897	1897	1897	1897	0
241	20241223	172200	152665240	1897	1897	1897	1897	0
242	20241223	172100	152665240	1897	1897	1897	1897	1366
243	20241223	172000	152665240	1897	1897	1897	1897	0
244	20241223	171900	152665240	1897	1897	1897	1897	0
245	20241223	171800	152665240	1897	1897	1897	1897	0
246	20241223	171700	152665240	1897	1897	1897	1897	0
247	20241223	171600	152665240	1897	1897	1897	1897	0
248	20241223	171500	152665240	1897	1897	1897	1897	0
249	20241223	171400	152665240	1897	1897	1897	1897	0
250	20241223	171300	152665240	1897	1897	1897	1897	0
251	20241223	171200	152665240	1897	1897	1897	1897	0
252	20241223	171100	152665240	1897	1897	1897	1897	0
253	20241223	171000	152665240	1897	1897	1897	1897	0
254	20241223	170900	152665240	1897	1897	1897	1897	0
255	20241223	170800	152665240	1897	1897	1897	1897	0
256	20241223	170700	152665240	1897	1897	1897	1897	0
257	20241223	170600	152665240	1897	1897	1897	1897	0
258	20241223	170500	152665240	1897	1897	1897	1897	0
259	20241223	170400	152665240	1897	1897	1897	1897	0
260	20241223	170300	152665240	1897	1897	1897	1897	0
261	20241223	170200	152665240	1897	1897	1897	1897	0
262	20241223	170100	152665240	1897	1897	1897	1897	0
263	20241223	170000	152665240	1897	1897	1897	1897	0
264	20241223	165900	152665240	1897	1897	1897	1897	0
265	20241223	165800	152665240	1897	1897	1897	1897	0
266	20241223	165700	152665240	1897	1897	1897	1897	0
267	20241223	165600	152665240	1897	1897	1897	1897	0
268	20241223	165500	152665240	1897	1897	1897	1897	0
269	20241223	165400	152665240	1897	1897	1897	1897	0
270	20241223	165300	152665240	1897	1897	1897	1897	0
271	20241223	165200	152665240	1897	1897	1897	1897	0
272	20241223	165100	152665240	1897	1897	1897	1897	1366
273	20241223	165000	152665240	1897	1897	1897	1897	0
274	20241223	164900	152665240	1897	1897	1897	1897	0
275	20241223	164800	152665240	1897	1897	1897	1897	0
276	20241223	164700	152665240	1897	1897	1897	1897	0
277	20241223	164600	152665240	1897	1897	1897	1897	0
278	20241223	164500	152665240	1897	1897	1897	1897	0
279	20241223	164400	152665240	1897	1897	1897	1897	0
280	20241223	164300	152665240	1897	1897	1897	1897	0
281	20241223	164200	152665240	1897	1897	1897	1897	0
282	20241223	164100	152665240	1897	1897	1897	1897	0
283	20241223	164000	152665240	1897	1897	1897	1897	0
284	20241223	163900	152665240	1897	1897	1897	1897	0
285	20241223	163800	152665240	1897	1897	1897	1897	0
286	20241223	163700	152665240	1897	1897	1897	1897	0
287	20241223	163600	152665240	1897	1897	1897	1897	0
288	20241223	163500	152665240	1897	1897	1897	1897	0
289	20241223	163400	152665240	1897	1897	1897	1897	0
290	20241223	163300	152665240	1897	1897	1897	1897	0
291	20241223	163200	152665240	1897	1897	1897	1897	0
292	20241223	163100	152665240	1897	1897	1897	1897	0
293	20241223	163000	152665240	1897	1897	1897	1897	0
294	20241223	162900	152665240	1897	1897	1897	1897	0
295	20241223	162800	152665240	1897	1897	1897	1897	0
296	20241223	162700	152665240	1897	1897	1897	1897	0
297	20241223	162600	152665240	1897	1897	1897	1897	0
298	20241223	162500	152665240	1897	1897	1897	1897	0
299	20241223	162400	152665240	1897	1897	1897	1897	0
300	20241223	162300	152665240	1897	1897	1897	1897	0
301	20241223	162200	152665240	1897	1897	1897	1897	0
302	20241223	162100	152665240	1897	1897	1897	1897	1366
303	20241223	162000	152665240	1897	1897	1897	1897	0
304	20241223	161900	152665240	1897	1897	1897	1897	0
305	20241223	161800	152665240	1897	1897	1897	1897	0
306	20241223	161700	152665240	1897	1897	1897	1897	0
307	20241223	161600	152665240	1897	1897	1897	1897	0
308	20241223	161500	152665240	1897	1897	1897	1897	0
309	20241223	161400	152665240	1897	1897	1897	1897	0
310	20241223	161300	152665240	1897	1897	1897	1897	0
311	20241223	161200	152665240	1897	1897	1897	1897	0
312	20241223	161100	152665240	1897	1897	1897	1897	0
313	20241223	161000	152665240	1897	1897	1897	1897	0
314	20241223	160900	152665240	1897	1897	1897	1897	0
315	20241223	160800	152665240	1897	1897	1897	1897	0
316	20241223	160700	152665240	1897	1897	1897	1897	0
317	20241223	160600	152665240	1897	1897	1897	1897	0
318	20241223	160500	152665240	1897	1897	1897	1897	0
319	20241223	160400	152665240	1897	1897	1897	1897	0
320	20241223	160300	152665240	1897	1897	1897	1897	0
321	20241223	160200	152665240	1897	1897	1897	1897	0
322	20241223	160100	152665240	1897	1897	1897	1897	0
323	20241223	160000	152665240	1897	1897	1897	1897	0
324	20241223	155900	152665240	1897	1897	1897	1897	0
325	20241223	155800	152665240	1897	1897	1897	1897	0
326	20241223	155700	152665240	1897	1897	1897	1897	0
327	20241223	155600	152665240	1897	1897	1897	1897	0
328	20241223	155500	152665240	1897	1897	1897	1897	0
329	20241223	155400	152665240	1897	1897	1897	1897	0
330	20241223	155300	152665240	1897	1897	1897	1897	0
331	20241223	155200	152665240	1897	1897	1897	1897	0
332	20241223	155100	152665240	1897	1897	1897	1897	1366
333	20241223	155000	152665240	1897	1897	1897	1897	0
334	20241223	154900	152665240	1897	1897	1897	1897	0
335	20241223	154800	152665240	1897	1897	1897	1897	0
336	20241223	154700	152665240	1897	1897	1897	1897	0
337	20241223	154600	152665240	1897	1897	1897	1897	0
338	20241223	154500	152665240	1897	1897	1897	1897	0
339	20241223	154400	152665240	1897	1897	1897	1897	0
340	20241223	154300	152665240	1897	1897	1897	1897	0
341	20241223	154200	152665240	1897	1897	1897	1897	0
342	20241223	154100	152665240	1897	1897	1897	1897	0
343	20241223	154000	152665240	1897	1897	1897	1897	0
344	20241223	153900	152665240	1897	1897	1897	1897	0
345	20241223	153800	152665240	1897	1897	1897	1897	0
346	20241223	153700	152665240	1897	1897	1897	1897	0
347	20241223	153600	152665240	1897	1897	1897	1897	0
348	20241223	153500	152665240	1897	1897	1897	1897	0
349	20241223	153400	152665240	1897	1897	1897	1897	0
350	20241223	153300	152665240	1897	1897	1897	1897	0
351	20241223	153200	152665240	1897	1897	1897	1897	0
352	20241223	153100	152665240	1897	1897	1897	1897	0
353	20241223	153000	152665240	1897	1897	1897	1897	1366
354	20241223	152900	150073938	1900	1900	1900	1900	0
355	20241223	152800	150073938	1900	1900	1900	1900	0
356	20241223	152700	150073938	1900	1900	1900	1900	0
357	20241223	152600	150073938	1900	1900	1900	1900	0
358	20241223	152500	150073938	1900	1900	1900	1900	0
359	20241223	152400	150073938	1900	1900	1900	1900	0
360	20241223	152300	150073938	1900	1900	1900	1900	0
361	20241223	152200	150073938	1900	1900	1900	1900	0
362	20241223	152100	150073938	1900	1900	1900	1900	0
363	20241223	152000	150073938	1900	1900	1900	1900	0
364	20241223	151900	150073938	1900	1873	1900	1873	2085
365	20241223	151800	146125592	1890	1890	1890	1890	2000
366	20241223	151700	142345592	1890	1889	1890	1889	525
367	20241223	151600	141353857	1890	1884	1890	1884	759
368	20241223	151500	139922293	1883	1883	1883	1883	294
369	20241223	151400	139368691	1884	1877	1884	1877	200
370	20241223	151300	138993046	1877	1870	1877	1870	912
371	20241223	151200	137285146	1870	1869	1870	1869	1000
372	20241223	151100	135415662	1870	1870	1870	1870	0
373	20241223	151000	135415662	1870	1870	1870	1870	0
374	20241223	150900	135415662	1870	1870	1870	1870	1204
375	20241223	150800	133164182	1879	1879	1879	1879	0
376	20241223	150700	133164182	1879	1879	1879	1879	0
377	20241223	150600	133164182	1879	1879	1879	1879	0
378	20241223	150500	133164182	1879	1879	1879	1879	148
379	20241223	150400	132886090	1870	1870	1870	1870	0
380	20241223	150300	132886090	1870	1870	1870	1870	0
381	20241223	150200	132886090	1870	1870	1870	1870	0
382	20241223	150100	132886090	1870	1870	1870	1870	0
383	20241223	150000	132886090	1870	1869	1870	1869	581
384	20241223	145900	131799720	1861	1861	1861	1861	0
385	20241223	145800	131799720	1861	1861	1861	1861	0
386	20241223	145700	131799720	1861	1861	1861	1861	0
387	20241223	145600	131799720	1861	1861	1861	1861	0
388	20241223	145500	131799720	1861	1865	1865	1861	280
389	20241223	145400	131278224	1867	1862	1867	1861	1850
390	20241223	145300	127834872	1867	1865	1867	1862	2665
391	20241223	145200	122870354	1866	1866	1866	1866	0
392	20241223	145100	122870354	1866	1866	1866	1866	100
393	20241223	145000	122683754	1868	1870	1870	1868	451
394	20241223	144900	121841086	1870	1870	1870	1870	0
395	20241223	144800	121841086	1870	1870	1870	1870	100
396	20241223	144700	121654086	1870	1870	1870	1870	0
397	20241223	144600	121654086	1870	1870	1870	1868	2001
398	20241223	144500	117915313	1870	1870	1870	1870	0
399	20241223	144400	117915313	1870	1870	1870	1870	0
400	20241223	144300	117915313	1870	1870	1870	1870	1000
401	20241223	144200	116045313	1881	1881	1881	1881	0
402	20241223	144100	116045313	1881	1881	1881	1881	0
403	20241223	144000	116045313	1881	1875	1881	1875	827
404	20241223	143900	114492108	1871	1871	1871	1871	0
405	20241223	143800	114492108	1871	1872	1872	1871	147
406	20241223	143700	114217054	1873	1873	1873	1873	3
407	20241223	143600	114211435	1876	1877	1877	1876	590
408	20241223	143500	113104018	1883	1883	1883	1883	0
409	20241223	143400	113104018	1883	1883	1883	1883	0
410	20241223	143300	113104018	1883	1883	1883	1883	223
411	20241223	143200	112684109	1881	1881	1881	1881	0
412	20241223	143100	112684109	1881	1881	1881	1881	0
413	20241223	143000	112684109	1881	1881	1881	1881	0
414	20241223	142900	112684109	1881	1881	1881	1881	100
415	20241223	142800	112496009	1881	1881	1881	1881	0
416	20241223	142700	112496009	1881	1881	1881	1881	100
417	20241223	142600	112307909	1880	1880	1880	1880	0
418	20241223	142500	112307909	1880	1880	1880	1880	0
419	20241223	142400	112307909	1880	1880	1880	1880	100
420	20241223	142300	112119909	1880	1880	1880	1880	100
421	20241223	142200	111931909	1880	1879	1880	1879	10
422	20241223	142100	111913111	1882	1882	1882	1882	0
423	20241223	142000	111913111	1882	1882	1882	1882	0
424	20241223	141900	111913111	1882	1882	1882	1882	0
425	20241223	141800	111913111	1882	1882	1882	1882	0
426	20241223	141700	111913111	1882	1882	1882	1882	0
427	20241223	141600	111913111	1882	1882	1882	1882	100
428	20241223	141500	111724911	1887	1887	1887	1887	0
429	20241223	141400	111724911	1887	1887	1887	1887	0
430	20241223	141300	111724911	1887	1887	1887	1887	0
431	20241223	141200	111724911	1887	1876	1887	1876	420
432	20241223	141100	110932678	1876	1876	1876	1876	2
433	20241223	141000	110928926	1887	1887	1887	1887	0
434	20241223	140900	110928926	1887	1887	1887	1887	0
435	20241223	140800	110928926	1887	1887	1887	1887	0
436	20241223	140700	110928926	1887	1887	1887	1887	0
437	20241223	140600	110928926	1887	1887	1887	1887	0
438	20241223	140500	110928926	1887	1887	1887	1887	237
439	20241223	140400	110481707	1885	1885	1885	1885	20
440	20241223	140300	110444007	1885	1885	1885	1885	20
441	20241223	140200	110406307	1885	1885	1885	1885	0
442	20241223	140100	110406307	1885	1885	1885	1885	0
443	20241223	140000	110406307	1885	1885	1885	1885	0
444	20241223	135900	110406307	1885	1885	1885	1885	214
445	20241223	135800	110002917	1886	1886	1886	1886	0
446	20241223	135700	110002917	1886	1886	1886	1886	112
447	20241223	135600	109791685	1873	1873	1873	1873	0
448	20241223	135500	109791685	1873	1873	1873	1873	12
449	20241223	135400	109769209	1887	1884	1887	1884	200
450	20241223	135300	109392195	1885	1885	1885	1885	0
451	20241223	135200	109392195	1885	1885	1885	1885	10
452	20241223	135100	109373345	1871	1877	1877	1871	20
453	20241223	135000	109335865	1882	1882	1882	1882	0
454	20241223	134900	109335865	1882	1882	1882	1882	189
455	20241223	134800	108980167	1882	1882	1882	1882	1264
456	20241223	134700	106601319	1893	1893	1893	1893	0
457	20241223	134600	106601319	1893	1893	1893	1893	0
458	20241223	134500	106601319	1893	1893	1893	1893	0
459	20241223	134400	106601319	1893	1893	1893	1893	0
460	20241223	134300	106601319	1893	1893	1893	1893	0
461	20241223	134200	106601319	1893	1893	1893	1893	0
462	20241223	134100	106601319	1893	1893	1893	1893	0
463	20241223	134000	106601319	1893	1893	1893	1893	0
464	20241223	133900	106601319	1893	1893	1893	1893	0
465	20241223	133800	106601319	1893	1893	1893	1893	0
466	20241223	133700	106601319	1893	1893	1893	1893	283
467	20241223	133600	106065600	1893	1893	1893	1893	0
468	20241223	133500	106065600	1893	1893	1893	1893	422
469	20241223	133400	105266754	1893	1893	1893	1893	10
470	20241223	133300	105247824	1879	1877	1893	1877	650
471	20241223	133200	104024392	1876	1875	1876	1875	1100
472	20241223	133100	101960802	1875	1875	1875	1875	0
473	20241223	133000	101960802	1875	1875	1875	1875	100
474	20241223	132900	101773302	1875	1875	1875	1875	0
475	20241223	132800	101773302	1875	1875	1875	1875	100
476	20241223	132700	101585802	1876	1876	1876	1876	0
477	20241223	132600	101585802	1876	1876	1876	1876	0
478	20241223	132500	101585802	1876	1876	1876	1876	0
479	20241223	132400	101585802	1876	1876	1876	1876	0
480	20241223	132300	101585802	1876	1876	1876	1876	0
481	20241223	132200	101585802	1876	1876	1876	1876	0
482	20241223	132100	101585802	1876	1876	1876	1876	10
483	20241223	132000	101567042	1875	1875	1875	1875	500
484	20241223	131900	100629542	1874	1874	1874	1874	0
485	20241223	131800	100629542	1874	1874	1874	1874	0
486	20241223	131700	100629542	1874	1874	1874	1874	0
487	20241223	131600	100629542	1874	1874	1874	1874	200
488	20241223	131500	100254742	1873	1873	1873	1873	200
489	20241223	131400	99880142	1870	1870	1870	1870	119
490	20241223	131300	99657612	1871	1870	1871	1870	200
491	20241223	131200	99283512	1870	1870	1870	1870	0
492	20241223	131100	99283512	1870	1870	1870	1870	0
493	20241223	131000	99283512	1870	1868	1870	1865	3843
494	20241223	130900	92104800	1864	1864	1864	1864	182
495	20241223	130800	91765552	1869	1868	1869	1868	1658
496	20241223	130700	88668130	1868	1868	1868	1868	0
497	20241223	130600	88668130	1868	1868	1868	1868	0
498	20241223	130500	88668130	1868	1870	1870	1863	42
499	20241223	130400	88589729	1872	1872	1872	1872	0
500	20241223	130300	88589729	1872	1872	1872	1872	0
501	20241223	130200	88589729	1872	1872	1872	1872	0
502	20241223	130100	88589729	1872	1872	1872	1872	0
503	20241223	130000	88589729	1872	1872	1872	1872	0
504	20241223	125900	88589729	1872	1872	1872	1872	0
505	20241223	125800	88589729	1872	1872	1872	1872	0
506	20241223	125700	88589729	1872	1872	1872	1872	0
507	20241223	125600	88589729	1872	1872	1872	1872	0
508	20241223	125500	88589729	1872	1872	1872	1872	114
509	20241223	125400	88376321	1872	1872	1872	1872	0
510	20241223	125300	88376321	1872	1872	1872	1872	0
511	20241223	125200	88376321	1872	1872	1872	1872	1
512	20241223	125100	88374449	1872	1872	1872	1872	0
513	20241223	125000	88374449	1872	1871	1872	1871	191
514	20241223	124900	88016916	1871	1871	1871	1871	0
515	20241223	124800	88016916	1871	1870	1871	1870	200
516	20241223	124700	87642816	1870	1870	1870	1870	0
517	20241223	124600	87642816	1870	1870	1870	1870	0
518	20241223	124500	87642816	1870	1870	1870	1870	30
519	20241223	124400	87586716	1870	1870	1870	1870	0
520	20241223	124300	87586716	1870	1870	1870	1870	0
521	20241223	124200	87586716	1870	1870	1870	1870	0
522	20241223	124100	87586716	1870	1870	1870	1870	0
523	20241223	124000	87586716	1870	1870	1870	1870	300
524	20241223	123900	87025716	1870	1870	1870	1870	0
525	20241223	123800	87025716	1870	1870	1870	1870	200
526	20241223	123700	86651716	1870	1870	1870	1870	0
527	20241223	123600	86651716	1870	1870	1870	1870	0
528	20241223	123500	86651716	1870	1870	1870	1870	1
529	20241223	123400	86649846	1861	1870	1870	1861	132
530	20241223	123300	86403294	1870	1870	1870	1870	46
531	20241223	123200	86317274	1872	1870	1872	1861	290
532	20241223	123100	85774715	1872	1872	1872	1872	0
533	20241223	123000	85774715	1872	1872	1872	1872	0
534	20241223	122900	85774715	1872	1872	1872	1872	0
535	20241223	122800	85774715	1872	1872	1872	1872	0
536	20241223	122700	85774715	1872	1872	1872	1872	0
537	20241223	122600	85774715	1872	1872	1872	1872	0
538	20241223	122500	85774715	1872	1872	1872	1872	0
539	20241223	122400	85774715	1872	1872	1872	1872	0
540	20241223	122300	85774715	1872	1872	1872	1872	0
541	20241223	122200	85774715	1872	1872	1872	1872	0
542	20241223	122100	85774715	1872	1872	1872	1872	0
543	20241223	122000	85774715	1872	1872	1872	1872	0
544	20241223	121900	85774715	1872	1872	1872	1872	0
545	20241223	121800	85774715	1872	1872	1872	1872	0
546	20241223	121700	85774715	1872	1870	1872	1870	484
547	20241223	121600	84869053	1870	1870	1870	1870	0
548	20241223	121500	84869053	1870	1870	1870	1870	0
549	20241223	121400	84869053	1870	1870	1870	1870	0
550	20241223	121300	84869053	1870	1870	1870	1870	0
551	20241223	121200	84869053	1870	1870	1870	1870	0
552	20241223	121100	84869053	1870	1870	1870	1870	0
553	20241223	121000	84869053	1870	1860	1870	1860	69
554	20241223	120900	84740063	1870	1870	1870	1870	0
555	20241223	120800	84740063	1870	1870	1870	1870	138
556	20241223	120700	84482003	1870	1865	1870	1865	201
557	20241223	120600	84107133	1870	1870	1870	1870	0
558	20241223	120500	84107133	1870	1870	1870	1870	0
559	20241223	120400	84107133	1870	1867	1872	1867	154
560	20241223	120300	83819223	1867	1867	1867	1867	0
561	20241223	120200	83819223	1867	1867	1867	1867	46
562	20241223	120100	83733341	1861	1860	1861	1860	260
563	20241223	120000	83249731	1861	1861	1861	1861	0
564	20241223	115900	83249731	1861	1861	1861	1861	0
565	20241223	115800	83249731	1861	1861	1861	1861	0
566	20241223	115700	83249731	1861	1861	1861	1861	100
567	20241223	115600	83063631	1861	1861	1861	1861	0
568	20241223	115500	83063631	1861	1861	1861	1861	5
569	20241223	115400	83054326	1861	1861	1861	1861	0
570	20241223	115300	83054326	1861	1861	1861	1861	0
571	20241223	115200	83054326	1861	1861	1861	1861	25
572	20241223	115100	83007801	1861	1861	1861	1861	0
573	20241223	115000	83007801	1861	1861	1861	1861	0
574	20241223	114900	83007801	1861	1861	1861	1861	112
575	20241223	114800	82799369	1856	1856	1856	1856	0
576	20241223	114700	82799369	1856	1856	1856	1856	0
577	20241223	114600	82799369	1856	1856	1856	1856	0
578	20241223	114500	82799369	1856	1856	1856	1856	0
579	20241223	114400	82799369	1856	1856	1856	1856	0
580	20241223	114300	82799369	1856	1856	1856	1856	0
581	20241223	114200	82799369	1856	1856	1856	1856	434
582	20241223	114100	81993865	1855	1855	1855	1855	0
583	20241223	114000	81993865	1855	1855	1855	1855	1
584	20241223	113900	81992010	1856	1856	1856	1856	23
585	20241223	113800	81949322	1856	1856	1856	1856	105
586	20241223	113700	81754442	1866	1866	1866	1866	0
587	20241223	113600	81754442	1866	1866	1866	1866	0
588	20241223	113500	81754442	1866	1861	1866	1861	100
589	20241223	113400	81567847	1855	1855	1855	1855	0
590	20241223	113300	81567847	1855	1855	1855	1855	0
591	20241223	113200	81567847	1855	1855	1855	1855	0
592	20241223	113100	81567847	1855	1855	1855	1855	0
593	20241223	113000	81567847	1855	1855	1855	1855	0
594	20241223	112900	81567847	1855	1856	1856	1855	2246
595	20241223	112800	77401417	1866	1866	1866	1866	0
596	20241223	112700	77401417	1866	1866	1866	1866	0
597	20241223	112600	77401417	1866	1866	1866	1866	5
598	20241223	112500	77392087	1855	1855	1855	1855	0
599	20241223	112400	77392087	1855	1859	1859	1855	2000
600	20241223	112300	73680456	1873	1873	1873	1873	0
601	20241223	112200	73680456	1873	1873	1873	1873	0
602	20241223	112100	73680456	1873	1873	1873	1873	0
603	20241223	112000	73680456	1873	1873	1873	1873	0
604	20241223	111900	73680456	1873	1873	1873	1873	0
605	20241223	111800	73680456	1873	1873	1873	1873	0
606	20241223	111700	73680456	1873	1873	1873	1873	0
607	20241223	111600	73680456	1873	1863	1873	1863	30
608	20241223	111500	73624366	1874	1856	1875	1856	600
609	20241223	111400	72505379	1856	1856	1856	1855	330
610	20241223	111300	71893084	1856	1856	1856	1856	0
611	20241223	111200	71893084	1856	1856	1856	1856	0
612	20241223	111100	71893084	1856	1857	1857	1856	160
613	20241223	111000	71596114	1860	1860	1860	1860	0
614	20241223	110900	71596114	1860	1860	1860	1860	50
615	20241223	110800	71503114	1857	1857	1857	1857	0
616	20241223	110700	71503114	1857	1855	1857	1855	646
617	20241223	110600	70303913	1857	1855	1857	1851	1485
618	20241223	110500	67551578	1855	1856	1857	1855	415
619	20241223	110400	66781453	1854	1854	1854	1854	0
620	20241223	110300	66781453	1854	1854	1854	1852	991
621	20241223	110200	64944694	1854	1859	1859	1854	3824
622	20241223	110100	57844912	1861	1860	1861	1858	623
623	20241223	110000	56686921	1860	1861	1861	1860	447
624	20241223	105900	55855407	1861	1861	1861	1861	50
625	20241223	105800	55762357	1866	1866	1866	1866	0
626	20241223	105700	55762357	1866	1861	1866	1861	3
627	20241223	105600	55756769	1861	1861	1861	1861	226
628	20241223	105500	55336183	1866	1866	1866	1866	0
629	20241223	105400	55336183	1866	1866	1866	1866	51
630	20241223	105300	55241017	1862	1861	1862	1861	12
631	20241223	105200	55218684	1861	1863	1863	1861	1884
632	20241223	105100	51710742	1866	1863	1866	1863	2
633	20241223	105000	51707013	1866	1866	1866	1866	0
634	20241223	104900	51707013	1866	1866	1866	1866	0
635	20241223	104800	51707013	1866	1866	1866	1866	1
636	20241223	104700	51705147	1862	1863	1863	1862	10
637	20241223	104600	51686526	1862	1862	1862	1862	0
638	20241223	104500	51686526	1862	1862	1862	1862	291
639	20241223	104400	51144684	1872	1872	1872	1872	75
640	20241223	104300	51004284	1877	1866	1877	1862	202
641	20241223	104200	50626969	1866	1862	1866	1862	87
642	20241223	104100	50464971	1862	1862	1862	1862	215
643	20241223	104000	50064641	1866	1866	1866	1866	50
644	20241223	103900	49971341	1866	1866	1866	1866	0
645	20241223	103800	49971341	1866	1866	1866	1866	100
646	20241223	103700	49784741	1866	1866	1866	1866	200
647	20241223	103600	49411541	1866	1866	1866	1866	0
648	20241223	103500	49411541	1866	1866	1866	1866	0
649	20241223	103400	49411541	1866	1866	1866	1866	0
650	20241223	103300	49411541	1866	1866	1866	1866	700
651	20241223	103200	48105341	1863	1863	1863	1863	12
652	20241223	103100	48082985	1863	1863	1863	1863	215
653	20241223	103000	47682440	1863	1863	1863	1863	0
654	20241223	102900	47682440	1863	1863	1863	1863	0
655	20241223	102800	47682440	1863	1863	1863	1863	128
656	20241223	102700	47443976	1878	1878	1878	1878	0
657	20241223	102600	47443976	1878	1878	1878	1878	0
658	20241223	102500	47443976	1878	1865	1879	1865	70
659	20241223	102400	47312762	1865	1864	1865	1864	300
660	20241223	102300	46753366	1862	1862	1862	1862	1
661	20241223	102200	46751504	1860	1860	1860	1860	0
662	20241223	102100	46751504	1860	1860	1860	1860	215
663	20241223	102000	46351604	1864	1864	1864	1864	106
664	20241223	101900	46154020	1864	1864	1864	1864	54
665	20241223	101800	46053364	1864	1864	1864	1864	37
666	20241223	101700	45984396	1863	1863	1863	1863	0
667	20241223	101600	45984396	1863	1861	1863	1860	346
668	20241223	101500	45340522	1870	1870	1870	1870	0
669	20241223	101400	45340522	1870	1870	1870	1870	1
670	20241223	101300	45338652	1870	1870	1870	1870	0
671	20241223	101200	45338652	1870	1870	1870	1870	0
672	20241223	101100	45338652	1870	1870	1870	1870	0
673	20241223	101000	45338652	1870	1864	1870	1864	216
674	20241223	100900	44936022	1868	1868	1868	1868	0
675	20241223	100800	44936022	1868	1868	1868	1868	0
676	20241223	100700	44936022	1868	1868	1868	1868	0
677	20241223	100600	44936022	1868	1868	1868	1868	594
678	20241223	100500	43826430	1868	1868	1868	1868	0
679	20241223	100400	43826430	1868	1868	1868	1868	0
680	20241223	100300	43826430	1868	1868	1868	1868	0
681	20241223	100200	43826430	1868	1868	1868	1868	6
682	20241223	100100	43815222	1860	1860	1860	1860	0
683	20241223	100000	43815222	1860	1861	1861	1860	712
684	20241223	095900	42490352	1868	1868	1868	1868	0
685	20241223	095800	42490352	1868	1868	1868	1868	0
686	20241223	095700	42490352	1868	1860	1868	1860	813
687	20241223	095600	40977716	1856	1857	1857	1856	76
688	20241223	095500	40836634	1860	1860	1860	1860	1040
689	20241223	095400	38902234	1860	1860	1860	1860	30
690	20241223	095300	38846434	1861	1861	1861	1861	76
691	20241223	095200	38704998	1871	1871	1871	1871	0
692	20241223	095100	38704998	1871	1871	1871	1871	0
693	20241223	095000	38704998	1871	1871	1871	1871	5
694	20241223	094900	38695643	1872	1873	1873	1872	6
695	20241223	094800	38684406	1862	1873	1873	1862	215
696	20241223	094700	38284065	1873	1879	1879	1862	679
697	20241223	094600	37017530	1864	1864	1864	1864	10
698	20241223	094500	36998890	1878	1878	1878	1878	186
699	20241223	094400	36649582	1878	1878	1878	1878	0
700	20241223	094300	36649582	1878	1877	1878	1877	500
701	20241223	094200	35710857	1862	1862	1862	1862	0
702	20241223	094100	35710857	1862	1862	1862	1862	0
703	20241223	094000	35710857	1862	1862	1862	1862	27
704	20241223	093900	35660583	1879	1879	1879	1879	5
705	20241223	093800	35651188	1861	1868	1868	1860	3001
706	20241223	093700	30066599	1868	1889	1889	1866	3722
707	20241223	093600	23112230	1870	1879	1879	1870	4000
708	20241223	093500	15620708	1879	1879	1879	1879	0
709	20241223	093400	15620708	1879	1879	1879	1879	50
710	20241223	093300	15526758	1900	1900	1900	1900	53
711	20241223	093200	15426058	1900	1900	1900	1900	75
712	20241223	093100	15283558	1900	1900	1900	1900	0
713	20241223	093000	15283558	1900	1900	1900	1900	0
714	20241223	092900	15283558	1900	1900	1900	1900	0
715	20241223	092800	15283558	1900	1900	1900	1900	0
716	20241223	092700	15283558	1900	1900	1900	1900	899
717	20241223	092600	13575458	1900	1900	1900	1900	49
718	20241223	092500	13482358	1876	1877	1877	1876	590
719	20241223	092400	12375122	1904	1904	1904	1904	0
720	20241223	092300	12375122	1904	1904	1904	1904	0
721	20241223	092200	12375122	1904	1904	1904	1904	0
722	20241223	092100	12375122	1904	1904	1904	1904	431
723	20241223	092000	11554498	1902	1900	1902	1900	1000
724	20241223	091900	9653498	1895	1894	1895	1894	500
725	20241223	091800	8706113	1876	1894	1894	1876	52
726	20241223	091700	8607661	1895	1894	1895	1894	500
727	20241223	091600	7660291	1895	1895	1895	1895	0
728	20241223	091500	7660291	1895	1894	1895	1894	500
729	20241223	091400	6713051	1890	1890	1890	1890	0
730	20241223	091300	6713051	1890	1890	1890	1890	0
731	20241223	091200	6713051	1890	1879	1890	1878	1169
732	20241223	091100	4509616	1879	1882	1882	1879	690
733	20241223	091000	3211364	1912	1912	1912	1912	0
734	20241223	090900	3211364	1912	1883	1912	1883	701
735	20241223	090800	1891352	1883	1883	1883	1883	0
736	20241223	090700	1891352	1883	1883	1883	1883	10
737	20241223	090600	1872522	1914	1914	1914	1914	5
738	20241223	090500	1862952	1905	1905	1905	1905	0
739	20241223	090400	1862952	1905	1904	1905	1904	909
740	20241223	090300	131395	1904	1904	1904	1904	50
741	20241223	090200	36195	1905	1905	1905	1905	0
742	20241223	090100	36195	1905	1905	1905	1905	0
743	20241223	090000	36195	1905	1905	1905	1905	19