KissMeData/052860/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	193600	245129817	1810	1810	1810	1810	14555
3	20241224	193500	245129817	1810	1810	1810	1810	0
4	20241224	193400	245129817	1810	1810	1810	1810	0
5	20241224	193300	245129817	1810	1810	1810	1810	0
6	20241224	193200	245129817	1810	1810	1810	1810	0
7	20241224	193100	245129817	1810	1810	1810	1810	0
8	20241224	193000	245129817	1810	1810	1810	1810	0
9	20241224	192900	245129817	1810	1810	1810	1810	0
10	20241224	192800	245129817	1810	1810	1810	1810	0
11	20241224	192700	245129817	1810	1810	1810	1810	0
12	20241224	192600	245129817	1810	1810	1810	1810	0
13	20241224	192500	245129817	1810	1810	1810	1810	0
14	20241224	192400	245129817	1810	1810	1810	1810	0
15	20241224	192300	245129817	1810	1810	1810	1810	0
16	20241224	192200	245129817	1810	1810	1810	1810	0
17	20241224	192100	245129817	1810	1810	1810	1810	0
18	20241224	192000	245129817	1810	1810	1810	1810	0
19	20241224	191900	245129817	1810	1810	1810	1810	0
20	20241224	191800	245129817	1810	1810	1810	1810	0
21	20241224	191700	245129817	1810	1810	1810	1810	0
22	20241224	191600	245129817	1810	1810	1810	1810	0
23	20241224	191500	245129817	1810	1810	1810	1810	0
24	20241224	191400	245129817	1810	1810	1810	1810	0
25	20241224	191300	245129817	1810	1810	1810	1810	0
26	20241224	191200	245129817	1810	1810	1810	1810	0
27	20241224	191100	245129817	1810	1810	1810	1810	0
28	20241224	191000	245129817	1810	1810	1810	1810	0
29	20241224	190900	245129817	1810	1810	1810	1810	0
30	20241224	190800	245129817	1810	1810	1810	1810	0
31	20241224	190700	245129817	1810	1810	1810	1810	0
32	20241224	190600	245129817	1810	1810	1810	1810	14555
33	20241224	190500	245129817	1810	1810	1810	1810	0
34	20241224	190400	245129817	1810	1810	1810	1810	0
35	20241224	190300	245129817	1810	1810	1810	1810	0
36	20241224	190200	245129817	1810	1810	1810	1810	0
37	20241224	190100	245129817	1810	1810	1810	1810	0
38	20241224	190000	245129817	1810	1810	1810	1810	0
39	20241224	185900	245129817	1810	1810	1810	1810	0
40	20241224	185800	245129817	1810	1810	1810	1810	0
41	20241224	185700	245129817	1810	1810	1810	1810	0
42	20241224	185600	245129817	1810	1810	1810	1810	0
43	20241224	185500	245129817	1810	1810	1810	1810	0
44	20241224	185400	245129817	1810	1810	1810	1810	0
45	20241224	185300	245129817	1810	1810	1810	1810	0
46	20241224	185200	245129817	1810	1810	1810	1810	0
47	20241224	185100	245129817	1810	1810	1810	1810	0
48	20241224	185000	245129817	1810	1810	1810	1810	0
49	20241224	184900	245129817	1810	1810	1810	1810	0
50	20241224	184800	245129817	1810	1810	1810	1810	0
51	20241224	184700	245129817	1810	1810	1810	1810	0
52	20241224	184600	245129817	1810	1810	1810	1810	0
53	20241224	184500	245129817	1810	1810	1810	1810	0
54	20241224	184400	245129817	1810	1810	1810	1810	0
55	20241224	184300	245129817	1810	1810	1810	1810	0
56	20241224	184200	245129817	1810	1810	1810	1810	0
57	20241224	184100	245129817	1810	1810	1810	1810	0
58	20241224	184000	245129817	1810	1810	1810	1810	0
59	20241224	183900	245129817	1810	1810	1810	1810	0
60	20241224	183800	245129817	1810	1810	1810	1810	0
61	20241224	183700	245129817	1810	1810	1810	1810	0
62	20241224	183600	245129817	1810	1810	1810	1810	14555
63	20241224	183500	245129817	1810	1810	1810	1810	0
64	20241224	183400	245129817	1810	1810	1810	1810	0
65	20241224	183300	245129817	1810	1810	1810	1810	0
66	20241224	183200	245129817	1810	1810	1810	1810	0
67	20241224	183100	245129817	1810	1810	1810	1810	0
68	20241224	183000	245129817	1810	1810	1810	1810	0
69	20241224	182900	245129817	1810	1810	1810	1810	0
70	20241224	182800	245129817	1810	1810	1810	1810	0
71	20241224	182700	245129817	1810	1810	1810	1810	0
72	20241224	182600	245129817	1810	1810	1810	1810	0
73	20241224	182500	245129817	1810	1810	1810	1810	0
74	20241224	182400	245129817	1810	1810	1810	1810	0
75	20241224	182300	245129817	1810	1810	1810	1810	0
76	20241224	182200	245129817	1810	1810	1810	1810	0
77	20241224	182100	245129817	1810	1810	1810	1810	0
78	20241224	182000	245129817	1810	1810	1810	1810	0
79	20241224	181900	245129817	1810	1810	1810	1810	0
80	20241224	181800	245129817	1810	1810	1810	1810	0
81	20241224	181700	245129817	1810	1810	1810	1810	0
82	20241224	181600	245129817	1810	1810	1810	1810	0
83	20241224	181500	245129817	1810	1810	1810	1810	0
84	20241224	181400	245129817	1810	1810	1810	1810	0
85	20241224	181300	245129817	1810	1810	1810	1810	0
86	20241224	181200	245129817	1810	1810	1810	1810	0
87	20241224	181100	245129817	1810	1810	1810	1810	0
88	20241224	181000	245129817	1810	1810	1810	1810	0
89	20241224	180900	245129817	1810	1810	1810	1810	0
90	20241224	180800	245129817	1810	1810	1810	1810	0
91	20241224	180700	245129817	1810	1810	1810	1810	0
92	20241224	180600	245129817	1810	1810	1810	1810	14555
93	20241224	180500	245129817	1810	1810	1810	1810	0
94	20241224	180400	245129817	1810	1810	1810	1810	0
95	20241224	180300	245129817	1810	1810	1810	1810	0
96	20241224	180200	245129817	1810	1810	1810	1810	0
97	20241224	180100	245129817	1810	1810	1810	1810	0
98	20241224	180000	245129817	1810	1810	1810	1810	0
99	20241224	175900	245129817	1810	1810	1810	1810	0
100	20241224	175800	245129817	1810	1810	1810	1810	0
101	20241224	175700	245129817	1810	1810	1810	1810	0
102	20241224	175600	245129817	1810	1810	1810	1810	0
103	20241224	175500	245129817	1810	1810	1810	1810	0
104	20241224	175400	245129817	1810	1810	1810	1810	0
105	20241224	175300	245129817	1810	1810	1810	1810	0
106	20241224	175200	245129817	1810	1810	1810	1810	0
107	20241224	175100	245129817	1810	1810	1810	1810	0
108	20241224	175000	245129817	1810	1810	1810	1810	0
109	20241224	174900	245129817	1810	1810	1810	1810	0
110	20241224	174800	245129817	1810	1810	1810	1810	0
111	20241224	174700	245129817	1810	1810	1810	1810	0
112	20241224	174600	245129817	1810	1810	1810	1810	0
113	20241224	174500	245129817	1810	1810	1810	1810	0
114	20241224	174400	245129817	1810	1810	1810	1810	0
115	20241224	174300	245129817	1810	1810	1810	1810	0
116	20241224	174200	245129817	1810	1810	1810	1810	0
117	20241224	174100	245129817	1810	1810	1810	1810	0
118	20241224	174000	245129817	1810	1810	1810	1810	0
119	20241224	173900	245129817	1810	1810	1810	1810	0
120	20241224	173800	245129817	1810	1810	1810	1810	0
121	20241224	173700	245129817	1810	1810	1810	1810	0
122	20241224	173600	245129817	1810	1810	1810	1810	14555
123	20241224	173500	245129817	1810	1810	1810	1810	0
124	20241224	173400	245129817	1810	1810	1810	1810	0
125	20241224	173300	245129817	1810	1810	1810	1810	0
126	20241224	173200	245129817	1810	1810	1810	1810	0
127	20241224	173100	245129817	1810	1810	1810	1810	0
128	20241224	173000	245129817	1810	1810	1810	1810	0
129	20241224	172900	245129817	1810	1810	1810	1810	0
130	20241224	172800	245129817	1810	1810	1810	1810	0
131	20241224	172700	245129817	1810	1810	1810	1810	0
132	20241224	172600	245129817	1810	1810	1810	1810	0
133	20241224	172500	245129817	1810	1810	1810	1810	0
134	20241224	172400	245129817	1810	1810	1810	1810	0
135	20241224	172300	245129817	1810	1810	1810	1810	0
136	20241224	172200	245129817	1810	1810	1810	1810	0
137	20241224	172100	245129817	1810	1810	1810	1810	0
138	20241224	172000	245129817	1810	1810	1810	1810	0
139	20241224	171900	245129817	1810	1810	1810	1810	0
140	20241224	171800	245129817	1810	1810	1810	1810	0
141	20241224	171700	245129817	1810	1810	1810	1810	0
142	20241224	171600	245129817	1810	1810	1810	1810	0
143	20241224	171500	245129817	1810	1810	1810	1810	0
144	20241224	171400	245129817	1810	1810	1810	1810	0
145	20241224	171300	245129817	1810	1810	1810	1810	0
146	20241224	171200	245129817	1810	1810	1810	1810	0
147	20241224	171100	245129817	1810	1810	1810	1810	0
148	20241224	171000	245129817	1810	1810	1810	1810	0
149	20241224	170900	245129817	1810	1810	1810	1810	0
150	20241224	170800	245129817	1810	1810	1810	1810	0
151	20241224	170700	245129817	1810	1810	1810	1810	0
152	20241224	170600	245129817	1810	1810	1810	1810	14555
153	20241224	170500	245129817	1810	1810	1810	1810	0
154	20241224	170400	245129817	1810	1810	1810	1810	0
155	20241224	170300	245129817	1810	1810	1810	1810	0
156	20241224	170200	245129817	1810	1810	1810	1810	0
157	20241224	170100	245129817	1810	1810	1810	1810	0
158	20241224	170000	245129817	1810	1810	1810	1810	0
159	20241224	165900	245129817	1810	1810	1810	1810	0
160	20241224	165800	245129817	1810	1810	1810	1810	0
161	20241224	165700	245129817	1810	1810	1810	1810	0
162	20241224	165600	245129817	1810	1810	1810	1810	0
163	20241224	165500	245129817	1810	1810	1810	1810	0
164	20241224	165400	245129817	1810	1810	1810	1810	0
165	20241224	165300	245129817	1810	1810	1810	1810	0
166	20241224	165200	245129817	1810	1810	1810	1810	0
167	20241224	165100	245129817	1810	1810	1810	1810	0
168	20241224	165000	245129817	1810	1810	1810	1810	0
169	20241224	164900	245129817	1810	1810	1810	1810	0
170	20241224	164800	245129817	1810	1810	1810	1810	0
171	20241224	164700	245129817	1810	1810	1810	1810	0
172	20241224	164600	245129817	1810	1810	1810	1810	0
173	20241224	164500	245129817	1810	1810	1810	1810	0
174	20241224	164400	245129817	1810	1810	1810	1810	0
175	20241224	164300	245129817	1810	1810	1810	1810	0
176	20241224	164200	245129817	1810	1810	1810	1810	0
177	20241224	164100	245129817	1810	1810	1810	1810	0
178	20241224	164000	245129817	1810	1810	1810	1810	0
179	20241224	163900	245129817	1810	1810	1810	1810	0
180	20241224	163800	245129817	1810	1810	1810	1810	0
181	20241224	163700	245129817	1810	1810	1810	1810	0
182	20241224	163600	245129817	1810	1810	1810	1810	14555
183	20241224	163500	245129817	1810	1810	1810	1810	0
184	20241224	163400	245129817	1810	1810	1810	1810	0
185	20241224	163300	245129817	1810	1810	1810	1810	0
186	20241224	163200	245129817	1810	1810	1810	1810	0
187	20241224	163100	245129817	1810	1810	1810	1810	0
188	20241224	163000	245129817	1810	1810	1810	1810	0
189	20241224	162900	245129817	1810	1810	1810	1810	0
190	20241224	162800	245129817	1810	1810	1810	1810	0
191	20241224	162700	245129817	1810	1810	1810	1810	0
192	20241224	162600	245129817	1810	1810	1810	1810	0
193	20241224	162500	245129817	1810	1810	1810	1810	0
194	20241224	162400	245129817	1810	1810	1810	1810	0
195	20241224	162300	245129817	1810	1810	1810	1810	0
196	20241224	162200	245129817	1810	1810	1810	1810	0
197	20241224	162100	245129817	1810	1810	1810	1810	0
198	20241224	162000	245129817	1810	1810	1810	1810	0
199	20241224	161900	245129817	1810	1810	1810	1810	0
200	20241224	161800	245129817	1810	1810	1810	1810	0
201	20241224	161700	245129817	1810	1810	1810	1810	0
202	20241224	161600	245129817	1810	1810	1810	1810	0
203	20241224	161500	245129817	1810	1810	1810	1810	0
204	20241224	161400	245129817	1810	1810	1810	1810	0
205	20241224	161300	245129817	1810	1810	1810	1810	0
206	20241224	161200	245129817	1810	1810	1810	1810	0
207	20241224	161100	245129817	1810	1810	1810	1810	0
208	20241224	161000	245129817	1810	1810	1810	1810	0
209	20241224	160900	245129817	1810	1810	1810	1810	0
210	20241224	160800	245129817	1810	1810	1810	1810	0
211	20241224	160700	245129817	1810	1810	1810	1810	0
212	20241224	160600	245129817	1810	1810	1810	1810	14555
213	20241224	160500	245129817	1810	1810	1810	1810	0
214	20241224	160400	245129817	1810	1810	1810	1810	0
215	20241224	160300	245129817	1810	1810	1810	1810	0
216	20241224	160200	245129817	1810	1810	1810	1810	0
217	20241224	160100	245129817	1810	1810	1810	1810	0
218	20241224	160000	245129817	1810	1810	1810	1810	0
219	20241224	155900	245129817	1810	1810	1810	1810	0
220	20241224	155800	245129817	1810	1810	1810	1810	0
221	20241224	155700	245129817	1810	1810	1810	1810	0
222	20241224	155600	245129817	1810	1810	1810	1810	0
223	20241224	155500	245129817	1810	1810	1810	1810	0
224	20241224	155400	245129817	1810	1810	1810	1810	0
225	20241224	155300	245129817	1810	1810	1810	1810	0
226	20241224	155200	245129817	1810	1810	1810	1810	0
227	20241224	155100	245129817	1810	1810	1810	1810	0
228	20241224	155000	245129817	1810	1810	1810	1810	0
229	20241224	154900	245129817	1810	1810	1810	1810	0
230	20241224	154800	245129817	1810	1810	1810	1810	0
231	20241224	154700	245129817	1810	1810	1810	1810	0
232	20241224	154600	245129817	1810	1810	1810	1810	0
233	20241224	154500	245129817	1810	1810	1810	1810	0
234	20241224	154400	245129817	1810	1810	1810	1810	0
235	20241224	154300	245129817	1810	1810	1810	1810	0
236	20241224	154200	245129817	1810	1810	1810	1810	0
237	20241224	154100	245129817	1810	1810	1810	1810	0
238	20241224	154000	245129817	1810	1810	1810	1810	0
239	20241224	153900	245129817	1810	1810	1810	1810	0
240	20241224	153800	245129817	1810	1810	1810	1810	0
241	20241224	153700	245129817	1810	1810	1810	1810	0
242	20241224	153600	245129817	1810	1810	1810	1810	14555
243	20241224	153500	245129817	1810	1810	1810	1810	0
244	20241224	153400	245129817	1810	1810	1810	1810	0
245	20241224	153300	245129817	1810	1810	1810	1810	0
246	20241224	153200	245129817	1810	1810	1810	1810	0
247	20241224	153100	245129817	1810	1810	1810	1810	0
248	20241224	153000	245129817	1810	1810	1810	1810	14555
249	20241224	152900	218785267	1841	1841	1841	1841	0
250	20241224	152800	218785267	1841	1841	1841	1841	0
251	20241224	152700	218785267	1841	1841	1841	1841	0
252	20241224	152600	218785267	1841	1841	1841	1841	0
253	20241224	152500	218785267	1841	1841	1841	1841	0
254	20241224	152400	218785267	1841	1841	1841	1841	0
255	20241224	152300	218785267	1841	1841	1841	1841	0
256	20241224	152200	218785267	1841	1841	1841	1841	0
257	20241224	152100	218785267	1841	1841	1841	1841	0
258	20241224	152000	218785267	1841	1841	1841	1841	0
259	20241224	151900	218785267	1841	1827	1842	1816	3156
260	20241224	151800	213045931	1829	1830	1830	1829	201
261	20241224	151700	212678301	1842	1843	1843	1830	63
262	20241224	151600	212562914	1830	1830	1843	1830	789
263	20241224	151500	211119021	1845	1829	1848	1826	681
264	20241224	151400	209873739	1829	1830	1830	1829	200
265	20241224	151300	209507938	1850	1850	1850	1850	0
266	20241224	151200	209507938	1850	1830	1850	1830	302
267	20241224	151100	208955258	1831	1832	1832	1831	1222
268	20241224	151000	206717067	1831	1845	1845	1831	124
269	20241224	150900	206489951	1859	1859	1859	1859	0
270	20241224	150800	206489951	1859	1850	1859	1850	3
271	20241224	150700	206484392	1847	1847	1847	1847	3
272	20241224	150600	206478851	1850	1855	1855	1850	43
273	20241224	150500	206399291	1850	1850	1850	1850	3
274	20241224	150400	206393741	1863	1841	1863	1841	57
275	20241224	150300	206288738	1864	1850	1864	1850	4
276	20241224	150200	206281296	1864	1860	1864	1860	19
277	20241224	150100	206245902	1864	1850	1864	1850	24
278	20241224	150000	206201380	1864	1850	1864	1850	50
279	20241224	145900	206108839	1864	1863	1864	1860	12
280	20241224	145800	206086493	1864	1850	1864	1850	200
281	20241224	145700	205716067	1851	1851	1851	1851	1
282	20241224	145600	205714216	1851	1837	1851	1836	1020
283	20241224	145500	203839826	1837	1833	1837	1833	202
284	20241224	145400	203469556	1831	1837	1837	1831	1545
285	20241224	145300	200636805	1837	1837	1837	1837	1
286	20241224	145200	200634968	1839	1839	1839	1839	0
287	20241224	145100	200634968	1839	1839	1839	1839	0
288	20241224	145000	200634968	1839	1841	1841	1839	283
289	20241224	144900	200114240	1840	1840	1840	1840	704
290	20241224	144800	198818880	1845	1845	1845	1845	0
291	20241224	144700	198818880	1845	1845	1845	1845	23
292	20241224	144600	198776445	1864	1864	1864	1864	0
293	20241224	144500	198776445	1864	1864	1864	1864	0
294	20241224	144400	198776445	1864	1845	1864	1845	101
295	20241224	144300	198590081	1845	1845	1845	1845	504
296	20241224	144200	197660201	1864	1850	1864	1850	508
297	20241224	144100	196720289	1850	1850	1850	1850	1
298	20241224	144000	196718439	1865	1865	1865	1865	0
299	20241224	143900	196718439	1865	1865	1865	1865	0
300	20241224	143800	196718439	1865	1865	1865	1865	0
301	20241224	143700	196718439	1865	1865	1865	1865	3
302	20241224	143600	196712844	1855	1865	1865	1850	16
303	20241224	143500	196683109	1846	1847	1847	1846	696
304	20241224	143400	195398247	1865	1860	1865	1860	100
305	20241224	143300	195211841	1847	1850	1850	1847	104
306	20241224	143200	195019728	1861	1840	1861	1840	88
307	20241224	143100	194856044	1845	1850	1861	1845	609
308	20241224	143000	193727356	1850	1839	1850	1839	244
309	20241224	142900	193278453	1839	1839	1839	1839	1
310	20241224	142800	193276614	1829	1836	1836	1829	981
311	20241224	142700	191480724	1835	1835	1835	1835	0
312	20241224	142600	191480724	1835	1835	1835	1835	0
313	20241224	142500	191480724	1835	1835	1835	1835	500
314	20241224	142400	190563224	1851	1851	1851	1851	1
315	20241224	142300	190561373	1850	1832	1850	1830	1213
316	20241224	142200	188336711	1834	1834	1834	1834	211
317	20241224	142100	187949737	1835	1835	1835	1835	232
318	20241224	142000	187524017	1836	1836	1836	1836	0
319	20241224	141900	187524017	1836	1836	1836	1836	1677
320	20241224	141800	184445045	1836	1837	1837	1835	929
321	20241224	141700	182739414	1840	1842	1842	1840	5
322	20241224	141600	182730210	1850	1850	1850	1850	0
323	20241224	141500	182730210	1850	1850	1850	1850	0
324	20241224	141400	182730210	1850	1838	1850	1838	4
325	20241224	141300	182722834	1850	1850	1850	1850	0
326	20241224	141200	182722834	1850	1850	1850	1850	0
327	20241224	141100	182722834	1850	1849	1850	1849	64
328	20241224	141000	182604449	1849	1849	1849	1849	1
329	20241224	140900	182602600	1840	1840	1840	1840	3
330	20241224	140800	182597080	1836	1836	1836	1836	0
331	20241224	140700	182597080	1836	1836	1836	1836	256
332	20241224	140600	182127064	1837	1837	1837	1837	0
333	20241224	140500	182127064	1837	1838	1838	1837	1043
334	20241224	140400	180210930	1839	1839	1839	1839	16
335	20241224	140300	180181506	1852	1846	1852	1846	212
336	20241224	140200	179789723	1846	1846	1846	1846	9
337	20241224	140100	179773109	1838	1838	1838	1838	0
338	20241224	140000	179773109	1838	1838	1838	1838	0
339	20241224	135900	179773109	1838	1838	1838	1838	410
340	20241224	135800	179019529	1840	1841	1841	1840	1133
341	20241224	135700	176933726	1842	1843	1843	1842	808
342	20241224	135600	175445285	1844	1844	1844	1844	0
343	20241224	135500	175445285	1844	1850	1850	1844	575
344	20241224	135400	174383886	1868	1868	1868	1868	1
345	20241224	135300	174382018	1847	1850	1850	1846	1224
346	20241224	135200	172121048	1869	1869	1869	1869	0
347	20241224	135100	172121048	1869	1869	1869	1869	0
348	20241224	135000	172121048	1869	1869	1869	1869	0
349	20241224	134900	172121048	1869	1868	1869	1850	120
350	20241224	134800	171897738	1851	1868	1869	1850	90
351	20241224	134700	171730305	1850	1854	1869	1850	230
352	20241224	134600	171302447	1854	1854	1854	1854	0
353	20241224	134500	171302447	1854	1850	1854	1849	90
354	20241224	134400	171135836	1854	1852	1854	1852	411
355	20241224	134300	170374144	1853	1853	1853	1853	7
356	20241224	134200	170361173	1854	1854	1854	1854	1
357	20241224	134100	170359319	1854	1854	1854	1854	0
358	20241224	134000	170359319	1854	1854	1854	1854	3
359	20241224	133900	170353757	1852	1852	1852	1852	0
360	20241224	133800	170353757	1852	1852	1852	1852	0
361	20241224	133700	170353757	1852	1852	1852	1852	0
362	20241224	133600	170353757	1852	1852	1852	1852	28
363	20241224	133500	170301901	1852	1852	1852	1852	0
364	20241224	133400	170301901	1852	1852	1852	1852	0
365	20241224	133300	170301901	1852	1852	1852	1852	0
366	20241224	133200	170301901	1852	1852	1852	1852	224
367	20241224	133100	169887053	1852	1852	1852	1852	13
368	20241224	133000	169862977	1850	1850	1850	1850	0
369	20241224	132900	169862977	1850	1851	1851	1850	1000
370	20241224	132800	168012953	1850	1850	1850	1850	0
371	20241224	132700	168012953	1850	1850	1850	1850	0
372	20241224	132600	168012953	1850	1850	1850	1850	0
373	20241224	132500	168012953	1850	1850	1850	1850	0
374	20241224	132400	168012953	1850	1850	1850	1850	0
375	20241224	132300	168012953	1850	1850	1850	1850	31
376	20241224	132200	167955603	1855	1858	1858	1855	864
377	20241224	132100	166352807	1860	1860	1860	1860	1
378	20241224	132000	166350947	1860	1860	1860	1860	0
379	20241224	131900	166350947	1860	1860	1860	1860	0
380	20241224	131800	166350947	1860	1860	1860	1860	4
381	20241224	131700	166343507	1860	1860	1860	1860	0
382	20241224	131600	166343507	1860	1860	1860	1860	0
383	20241224	131500	166343507	1860	1860	1860	1860	0
384	20241224	131400	166343507	1860	1860	1860	1860	0
385	20241224	131300	166343507	1860	1860	1860	1860	1
386	20241224	131200	166341647	1876	1876	1876	1876	0
387	20241224	131100	166341647	1876	1876	1876	1876	0
388	20241224	131000	166341647	1876	1876	1876	1876	0
389	20241224	130900	166341647	1876	1876	1876	1876	4
390	20241224	130800	166334143	1876	1876	1876	1876	0
391	20241224	130700	166334143	1876	1876	1876	1876	0
392	20241224	130600	166334143	1876	1876	1876	1876	0
393	20241224	130500	166334143	1876	1876	1876	1876	1
394	20241224	130400	166332267	1855	1855	1855	1855	0
395	20241224	130300	166332267	1855	1855	1855	1855	0
396	20241224	130200	166332267	1855	1855	1855	1855	0
397	20241224	130100	166332267	1855	1855	1855	1855	0
398	20241224	130000	166332267	1855	1855	1855	1855	0
399	20241224	125900	166332267	1855	1855	1855	1855	4
400	20241224	125800	166324847	1879	1879	1879	1879	0
401	20241224	125700	166324847	1879	1879	1879	1879	0
402	20241224	125600	166324847	1879	1879	1879	1879	0
403	20241224	125500	166324847	1879	1879	1879	1879	0
404	20241224	125400	166324847	1879	1879	1879	1879	0
405	20241224	125300	166324847	1879	1879	1879	1879	0
406	20241224	125200	166324847	1879	1879	1879	1879	0
407	20241224	125100	166324847	1879	1879	1879	1879	0
408	20241224	125000	166324847	1879	1879	1879	1879	0
409	20241224	124900	166324847	1879	1879	1879	1879	0
410	20241224	124800	166324847	1879	1879	1879	1879	0
411	20241224	124700	166324847	1879	1879	1879	1879	0
412	20241224	124600	166324847	1879	1879	1879	1879	0
413	20241224	124500	166324847	1879	1879	1879	1879	0
414	20241224	124400	166324847	1879	1879	1879	1879	0
415	20241224	124300	166324847	1879	1879	1879	1879	1
416	20241224	124200	166322968	1879	1879	1879	1879	0
417	20241224	124100	166322968	1879	1879	1879	1879	0
418	20241224	124000	166322968	1879	1879	1879	1879	0
419	20241224	123900	166322968	1879	1879	1879	1879	0
420	20241224	123800	166322968	1879	1879	1879	1879	0
421	20241224	123700	166322968	1879	1879	1879	1879	0
422	20241224	123600	166322968	1879	1879	1879	1879	0
423	20241224	123500	166322968	1879	1879	1879	1879	0
424	20241224	123400	166322968	1879	1879	1879	1879	0
425	20241224	123300	166322968	1879	1879	1879	1879	21
426	20241224	123200	166283509	1880	1880	1880	1880	0
427	20241224	123100	166283509	1880	1880	1880	1880	0
428	20241224	123000	166283509	1880	1880	1880	1880	0
429	20241224	122900	166283509	1880	1880	1880	1880	0
430	20241224	122800	166283509	1880	1880	1880	1880	0
431	20241224	122700	166283509	1880	1879	1880	1879	110
432	20241224	122600	166076799	1884	1884	1884	1884	0
433	20241224	122500	166076799	1884	1846	1884	1846	2110
434	20241224	122400	162142469	1847	1848	1848	1847	394
435	20241224	122300	161414518	1847	1855	1855	1847	6454
436	20241224	122200	149477156	1856	1856	1856	1856	0
437	20241224	122100	149477156	1856	1856	1856	1856	0
438	20241224	122000	149477156	1856	1856	1856	1856	4
439	20241224	121900	149469732	1856	1857	1857	1856	5
440	20241224	121800	149460448	1857	1857	1857	1857	0
441	20241224	121700	149460448	1857	1857	1857	1857	3
442	20241224	121600	149454877	1856	1857	1857	1856	421
443	20241224	121500	148673083	1857	1857	1857	1857	0
444	20241224	121400	148673083	1857	1857	1857	1857	0
445	20241224	121300	148673083	1857	1857	1857	1857	0
446	20241224	121200	148673083	1857	1857	1857	1857	0
447	20241224	121100	148673083	1857	1857	1857	1857	0
448	20241224	121000	148673083	1857	1857	1857	1857	0
449	20241224	120900	148673083	1857	1857	1857	1857	0
450	20241224	120800	148673083	1857	1857	1857	1857	1
451	20241224	120700	148671226	1856	1856	1856	1856	0
452	20241224	120600	148671226	1856	1856	1856	1856	0
453	20241224	120500	148671226	1856	1856	1856	1856	0
454	20241224	120400	148671226	1856	1856	1856	1856	0
455	20241224	120300	148671226	1856	1856	1856	1856	0
456	20241224	120200	148671226	1856	1856	1856	1856	0
457	20241224	120100	148671226	1856	1856	1856	1856	6
458	20241224	120000	148660090	1870	1870	1870	1870	4
459	20241224	115900	148652610	1870	1870	1870	1870	7
460	20241224	115800	148639520	1870	1870	1870	1870	0
461	20241224	115700	148639520	1870	1870	1870	1870	0
462	20241224	115600	148639520	1870	1870	1870	1870	1
463	20241224	115500	148637650	1870	1870	1870	1870	54
464	20241224	115400	148536670	1870	1870	1870	1870	54
465	20241224	115300	148435690	1870	1870	1870	1870	28
466	20241224	115200	148383330	1870	1870	1870	1870	0
467	20241224	115100	148383330	1870	1870	1870	1870	0
468	20241224	115000	148383330	1870	1870	1870	1870	0
469	20241224	114900	148383330	1870	1870	1870	1870	0
470	20241224	114800	148383330	1870	1870	1870	1870	0
471	20241224	114700	148383330	1870	1870	1870	1870	0
472	20241224	114600	148383330	1870	1870	1870	1870	0
473	20241224	114500	148383330	1870	1870	1870	1870	0
474	20241224	114400	148383330	1870	1870	1870	1870	0
475	20241224	114300	148383330	1870	1870	1870	1870	0
476	20241224	114200	148383330	1870	1870	1870	1870	0
477	20241224	114100	148383330	1870	1869	1870	1869	100
478	20241224	114000	148196422	1851	1853	1853	1851	187
479	20241224	113900	147850068	1870	1870	1870	1870	0
480	20241224	113800	147850068	1870	1870	1870	1870	50
481	20241224	113700	147756568	1870	1860	1870	1860	303
482	20241224	113600	147192296	1863	1863	1863	1863	3
483	20241224	113500	147186707	1851	1865	1865	1851	1341
484	20241224	113400	144699105	1865	1865	1865	1865	1
485	20241224	113300	144697240	1871	1871	1871	1871	14
486	20241224	113200	144671046	1871	1871	1871	1871	0
487	20241224	113100	144671046	1871	1871	1871	1871	0
488	20241224	113000	144671046	1871	1871	1871	1871	0
489	20241224	112900	144671046	1871	1871	1871	1871	3
490	20241224	112800	144665433	1865	1865	1865	1865	0
491	20241224	112700	144665433	1865	1865	1865	1865	0
492	20241224	112600	144665433	1865	1865	1865	1865	0
493	20241224	112500	144665433	1865	1865	1865	1865	0
494	20241224	112400	144665433	1865	1865	1865	1865	0
495	20241224	112300	144665433	1865	1865	1865	1865	0
496	20241224	112200	144665433	1865	1865	1865	1865	0
497	20241224	112100	144665433	1865	1870	1870	1865	292
498	20241224	112000	144120623	1870	1870	1870	1870	0
499	20241224	111900	144120623	1870	1870	1870	1870	0
500	20241224	111800	144120623	1870	1873	1873	1870	2536
501	20241224	111700	139374363	1889	1889	1889	1889	0
502	20241224	111600	139374363	1889	1889	1889	1889	0
503	20241224	111500	139374363	1889	1889	1889	1889	1
504	20241224	111400	139372474	1873	1873	1873	1873	0
505	20241224	111300	139372474	1873	1873	1873	1873	77
506	20241224	111200	139228253	1890	1890	1890	1890	0
507	20241224	111100	139228253	1890	1890	1890	1890	0
508	20241224	111000	139228253	1890	1890	1890	1890	0
509	20241224	110900	139228253	1890	1890	1890	1890	0
510	20241224	110800	139228253	1890	1890	1890	1890	0
511	20241224	110700	139228253	1890	1890	1890	1890	0
512	20241224	110600	139228253	1890	1890	1890	1890	0
513	20241224	110500	139228253	1890	1886	1890	1886	1000
514	20241224	110400	137339746	1886	1886	1886	1886	0
515	20241224	110300	137339746	1886	1886	1886	1886	0
516	20241224	110200	137339746	1886	1886	1886	1886	0
517	20241224	110100	137339746	1886	1886	1886	1886	0
518	20241224	110000	137339746	1886	1886	1886	1886	0
519	20241224	105900	137339746	1886	1886	1886	1886	0
520	20241224	105800	137339746	1886	1886	1886	1886	0
521	20241224	105700	137339746	1886	1886	1886	1886	3
522	20241224	105600	137334088	1872	1873	1873	1872	860
523	20241224	105500	135724116	1886	1886	1886	1886	3
524	20241224	105400	135718458	1885	1885	1885	1885	2000
525	20241224	105300	131948458	1885	1885	1885	1885	0
526	20241224	105200	131948458	1885	1885	1885	1885	0
527	20241224	105100	131948458	1885	1885	1885	1885	0
528	20241224	105000	131948458	1885	1885	1885	1885	0
529	20241224	104900	131948458	1885	1885	1885	1885	0
530	20241224	104800	131948458	1885	1885	1885	1885	0
531	20241224	104700	131948458	1885	1885	1885	1885	0
532	20241224	104600	131948458	1885	1885	1885	1885	0
533	20241224	104500	131948458	1885	1884	1885	1884	11
534	20241224	104400	131927733	1884	1882	1884	1882	58
535	20241224	104300	131818575	1882	1873	1882	1873	123
536	20241224	104200	131588169	1882	1882	1882	1882	0
537	20241224	104100	131588169	1882	1882	1882	1882	0
538	20241224	104000	131588169	1882	1882	1882	1882	0
539	20241224	103900	131588169	1882	1872	1882	1872	103
540	20241224	103800	131395323	1873	1880	1882	1873	3004
541	20241224	103700	125768797	1882	1882	1882	1882	500
542	20241224	103600	124827797	1882	1882	1882	1882	0
543	20241224	103500	124827797	1882	1882	1882	1882	0
544	20241224	103400	124827797	1882	1871	1882	1871	1008
545	20241224	103300	122941741	1882	1881	1882	1881	19
546	20241224	103200	122905987	1880	1880	1880	1880	50
547	20241224	103100	122811987	1881	1881	1881	1881	20
548	20241224	103000	122774367	1880	1871	1880	1871	1069
549	20241224	102900	120773593	1881	1881	1881	1881	3
550	20241224	102800	120767950	1871	1871	1871	1871	1
551	20241224	102700	120766079	1870	1870	1870	1870	1
552	20241224	102600	120764209	1881	1881	1881	1881	0
553	20241224	102500	120764209	1881	1881	1881	1881	12
554	20241224	102400	120741637	1870	1870	1870	1870	1
555	20241224	102300	120739767	1883	1883	1883	1883	0
556	20241224	102200	120739767	1883	1883	1883	1883	0
557	20241224	102100	120739767	1883	1883	1883	1883	1
558	20241224	102000	120737884	1865	1865	1865	1865	0
559	20241224	101900	120737884	1865	1865	1865	1865	0
560	20241224	101800	120737884	1865	1865	1865	1865	0
561	20241224	101700	120737884	1865	1865	1865	1865	0
562	20241224	101600	120737884	1865	1865	1865	1865	0
563	20241224	101500	120737884	1865	1865	1865	1865	10
564	20241224	101400	120719234	1866	1866	1866	1866	0
565	20241224	101300	120719234	1866	1866	1866	1866	0
566	20241224	101200	120719234	1866	1866	1866	1866	0
567	20241224	101100	120719234	1866	1866	1866	1866	1500
568	20241224	101000	117920234	1866	1866	1866	1865	253
569	20241224	100900	117448139	1866	1866	1866	1866	0
570	20241224	100800	117448139	1866	1866	1866	1866	1500
571	20241224	100700	114649139	1865	1865	1865	1865	0
572	20241224	100600	114649139	1865	1865	1865	1865	0
573	20241224	100500	114649139	1865	1876	1876	1865	4946
574	20241224	100400	105380342	1880	1880	1880	1880	0
575	20241224	100300	105380342	1880	1880	1880	1880	55
576	20241224	100200	105276942	1876	1874	1876	1874	109
577	20241224	100100	105072570	1874	1865	1874	1865	33
578	20241224	100000	105010917	1864	1864	1864	1864	0
579	20241224	095900	105010917	1864	1864	1864	1864	701
580	20241224	095800	103704253	1863	1863	1863	1863	1
581	20241224	095700	103702390	1857	1868	1868	1857	1000
582	20241224	095600	101840268	1893	1893	1893	1893	0
583	20241224	095500	101840268	1893	1893	1893	1893	20
584	20241224	095400	101802408	1887	1887	1887	1887	982
585	20241224	095300	99949374	1887	1891	1895	1887	332
586	20241224	095200	99321447	1891	1891	1891	1891	1411
587	20241224	095100	96653246	1892	1892	1892	1892	0
588	20241224	095000	96653246	1892	1870	1892	1870	1385
589	20241224	094900	94046774	1878	1857	1879	1857	229
590	20241224	094800	93618310	1857	1857	1857	1857	120
591	20241224	094700	93395470	1857	1864	1868	1857	321
592	20241224	094600	92797233	1864	1864	1864	1864	5
593	20241224	094500	92787913	1864	1857	1864	1857	480
594	20241224	094400	91895293	1864	1857	1864	1857	336
595	20241224	094300	91271306	1863	1863	1863	1862	299
596	20241224	094200	90714279	1863	1863	1863	1863	11
597	20241224	094100	90693786	1850	1863	1863	1850	3999
598	20241224	094000	83279189	1864	1864	1864	1864	1
599	20241224	093900	83277325	1851	1853	1853	1851	3000
600	20241224	093800	77723329	1868	1868	1868	1868	4
601	20241224	093700	77715857	1853	1852	1853	1852	187
602	20241224	093600	77369532	1870	1870	1870	1870	0
603	20241224	093500	77369532	1870	1870	1870	1848	16
604	20241224	093400	77339738	1870	1861	1870	1861	329
605	20241224	093300	76725577	1861	1851	1861	1851	502
606	20241224	093200	75793595	1826	1811	1862	1810	1287
607	20241224	093100	73446739	1822	1840	1840	1810	4141
608	20241224	093000	65936531	1845	1861	1861	1845	4203
609	20241224	092900	58149765	1880	1880	1880	1880	0
610	20241224	092800	58149765	1880	1880	1880	1880	15
611	20241224	092700	58121565	1880	1861	1880	1859	2424
612	20241224	092600	53612894	1862	1864	1864	1861	1144
613	20241224	092500	51482316	1881	1881	1881	1881	0
614	20241224	092400	51482316	1881	1874	1881	1874	500
615	20241224	092300	50542502	1874	1864	1874	1863	749
616	20241224	092200	49146966	1886	1865	1886	1865	2379
617	20241224	092100	44710110	1864	1884	1884	1863	2056
618	20241224	092000	40867866	1887	1877	1887	1876	321
619	20241224	091900	40263309	1898	1898	1898	1898	0
620	20241224	091800	40263309	1898	1876	1898	1876	523
621	20241224	091700	39280875	1898	1878	1898	1878	338
622	20241224	091600	38646051	1899	1878	1899	1878	4
623	20241224	091500	38638476	1900	1900	1900	1900	100
624	20241224	091400	38448476	1899	1899	1899	1899	3901
625	20241224	091300	31040477	1899	1899	1899	1899	3
626	20241224	091200	31034780	1899	1879	1899	1879	506
627	20241224	091100	30083966	1879	1879	1879	1879	0
628	20241224	091000	30083966	1879	1874	1879	1873	1631
629	20241224	090900	27029066	1876	1877	1877	1874	218
630	20241224	090800	26620222	1878	1880	1880	1874	746
631	20241224	090700	25219758	1880	1885	1885	1879	473
632	20241224	090600	24329749	1900	1901	1901	1886	8
633	20241224	090500	24314559	1901	1902	1902	1901	33
634	20241224	090400	24251795	1905	1905	1905	1905	0
635	20241224	090300	24251795	1905	1905	1905	1886	2118
636	20241224	090200	20217062	1907	1904	1907	1904	332
637	20241224	090100	19584931	1904	1909	1909	1904	2455
638	20241224	090000	14903541	1909	1900	1909	1885	7866