KissMeData/131400/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202300	418421050	1826	1826	1826	1826	8005
3	20241220	202200	418421050	1826	1826	1826	1826	0
4	20241220	202100	418421050	1826	1826	1826	1826	0
5	20241220	202000	418421050	1826	1826	1826	1826	0
6	20241220	201900	418421050	1826	1826	1826	1826	0
7	20241220	201800	418421050	1826	1826	1826	1826	0
8	20241220	201700	418421050	1826	1826	1826	1826	0
9	20241220	201600	418421050	1826	1826	1826	1826	0
10	20241220	201500	418421050	1826	1826	1826	1826	0
11	20241220	201400	418421050	1826	1826	1826	1826	0
12	20241220	201300	418421050	1826	1826	1826	1826	0
13	20241220	201200	418421050	1826	1826	1826	1826	0
14	20241220	201100	418421050	1826	1826	1826	1826	0
15	20241220	201000	418421050	1826	1826	1826	1826	0
16	20241220	200900	418421050	1826	1826	1826	1826	0
17	20241220	200800	418421050	1826	1826	1826	1826	0
18	20241220	200700	418421050	1826	1826	1826	1826	0
19	20241220	200600	418421050	1826	1826	1826	1826	0
20	20241220	200500	418421050	1826	1826	1826	1826	0
21	20241220	200400	418421050	1826	1826	1826	1826	0
22	20241220	200300	418421050	1826	1826	1826	1826	0
23	20241220	200200	418421050	1826	1826	1826	1826	0
24	20241220	200100	418421050	1826	1826	1826	1826	0
25	20241220	200000	418421050	1826	1826	1826	1826	0
26	20241220	195900	418421050	1826	1826	1826	1826	0
27	20241220	195800	418421050	1826	1826	1826	1826	0
28	20241220	195700	418421050	1826	1826	1826	1826	0
29	20241220	195600	418421050	1826	1826	1826	1826	0
30	20241220	195500	418421050	1826	1826	1826	1826	0
31	20241220	195400	418421050	1826	1826	1826	1826	0
32	20241220	195300	418421050	1826	1826	1826	1826	8005
33	20241220	195200	418421050	1826	1826	1826	1826	0
34	20241220	195100	418421050	1826	1826	1826	1826	0
35	20241220	195000	418421050	1826	1826	1826	1826	0
36	20241220	194900	418421050	1826	1826	1826	1826	0
37	20241220	194800	418421050	1826	1826	1826	1826	0
38	20241220	194700	418421050	1826	1826	1826	1826	0
39	20241220	194600	418421050	1826	1826	1826	1826	0
40	20241220	194500	418421050	1826	1826	1826	1826	0
41	20241220	194400	418421050	1826	1826	1826	1826	0
42	20241220	194300	418421050	1826	1826	1826	1826	0
43	20241220	194200	418421050	1826	1826	1826	1826	0
44	20241220	194100	418421050	1826	1826	1826	1826	0
45	20241220	194000	418421050	1826	1826	1826	1826	0
46	20241220	193900	418421050	1826	1826	1826	1826	0
47	20241220	193800	418421050	1826	1826	1826	1826	0
48	20241220	193700	418421050	1826	1826	1826	1826	0
49	20241220	193600	418421050	1826	1826	1826	1826	0
50	20241220	193500	418421050	1826	1826	1826	1826	0
51	20241220	193400	418421050	1826	1826	1826	1826	0
52	20241220	193300	418421050	1826	1826	1826	1826	0
53	20241220	193200	418421050	1826	1826	1826	1826	0
54	20241220	193100	418421050	1826	1826	1826	1826	0
55	20241220	193000	418421050	1826	1826	1826	1826	0
56	20241220	192900	418421050	1826	1826	1826	1826	0
57	20241220	192800	418421050	1826	1826	1826	1826	0
58	20241220	192700	418421050	1826	1826	1826	1826	0
59	20241220	192600	418421050	1826	1826	1826	1826	0
60	20241220	192500	418421050	1826	1826	1826	1826	0
61	20241220	192400	418421050	1826	1826	1826	1826	0
62	20241220	192300	418421050	1826	1826	1826	1826	8005
63	20241220	192200	418421050	1826	1826	1826	1826	0
64	20241220	192100	418421050	1826	1826	1826	1826	0
65	20241220	192000	418421050	1826	1826	1826	1826	0
66	20241220	191900	418421050	1826	1826	1826	1826	0
67	20241220	191800	418421050	1826	1826	1826	1826	0
68	20241220	191700	418421050	1826	1826	1826	1826	0
69	20241220	191600	418421050	1826	1826	1826	1826	0
70	20241220	191500	418421050	1826	1826	1826	1826	0
71	20241220	191400	418421050	1826	1826	1826	1826	0
72	20241220	191300	418421050	1826	1826	1826	1826	0
73	20241220	191200	418421050	1826	1826	1826	1826	0
74	20241220	191100	418421050	1826	1826	1826	1826	0
75	20241220	191000	418421050	1826	1826	1826	1826	0
76	20241220	190900	418421050	1826	1826	1826	1826	0
77	20241220	190800	418421050	1826	1826	1826	1826	0
78	20241220	190700	418421050	1826	1826	1826	1826	0
79	20241220	190600	418421050	1826	1826	1826	1826	0
80	20241220	190500	418421050	1826	1826	1826	1826	0
81	20241220	190400	418421050	1826	1826	1826	1826	0
82	20241220	190300	418421050	1826	1826	1826	1826	0
83	20241220	190200	418421050	1826	1826	1826	1826	0
84	20241220	190100	418421050	1826	1826	1826	1826	0
85	20241220	190000	418421050	1826	1826	1826	1826	0
86	20241220	185900	418421050	1826	1826	1826	1826	0
87	20241220	185800	418421050	1826	1826	1826	1826	0
88	20241220	185700	418421050	1826	1826	1826	1826	0
89	20241220	185600	418421050	1826	1826	1826	1826	0
90	20241220	185500	418421050	1826	1826	1826	1826	0
91	20241220	185400	418421050	1826	1826	1826	1826	0
92	20241220	185300	418421050	1826	1826	1826	1826	8005
93	20241220	185200	418421050	1826	1826	1826	1826	0
94	20241220	185100	418421050	1826	1826	1826	1826	0
95	20241220	185000	418421050	1826	1826	1826	1826	0
96	20241220	184900	418421050	1826	1826	1826	1826	0
97	20241220	184800	418421050	1826	1826	1826	1826	0
98	20241220	184700	418421050	1826	1826	1826	1826	0
99	20241220	184600	418421050	1826	1826	1826	1826	0
100	20241220	184500	418421050	1826	1826	1826	1826	0
101	20241220	184400	418421050	1826	1826	1826	1826	0
102	20241220	184300	418421050	1826	1826	1826	1826	0
103	20241220	184200	418421050	1826	1826	1826	1826	0
104	20241220	184100	418421050	1826	1826	1826	1826	0
105	20241220	184000	418421050	1826	1826	1826	1826	0
106	20241220	183900	418421050	1826	1826	1826	1826	0
107	20241220	183800	418421050	1826	1826	1826	1826	0
108	20241220	183700	418421050	1826	1826	1826	1826	0
109	20241220	183600	418421050	1826	1826	1826	1826	0
110	20241220	183500	418421050	1826	1826	1826	1826	0
111	20241220	183400	418421050	1826	1826	1826	1826	0
112	20241220	183300	418421050	1826	1826	1826	1826	0
113	20241220	183200	418421050	1826	1826	1826	1826	0
114	20241220	183100	418421050	1826	1826	1826	1826	0
115	20241220	183000	418421050	1826	1826	1826	1826	0
116	20241220	182900	418421050	1826	1826	1826	1826	0
117	20241220	182800	418421050	1826	1826	1826	1826	0
118	20241220	182700	418421050	1826	1826	1826	1826	0
119	20241220	182600	418421050	1826	1826	1826	1826	0
120	20241220	182500	418421050	1826	1826	1826	1826	0
121	20241220	182400	418421050	1826	1826	1826	1826	0
122	20241220	182300	418421050	1826	1826	1826	1826	8005
123	20241220	182200	418421050	1826	1826	1826	1826	0
124	20241220	182100	418421050	1826	1826	1826	1826	0
125	20241220	182000	418421050	1826	1826	1826	1826	0
126	20241220	181900	418421050	1826	1826	1826	1826	0
127	20241220	181800	418421050	1826	1826	1826	1826	0
128	20241220	181700	418421050	1826	1826	1826	1826	0
129	20241220	181600	418421050	1826	1826	1826	1826	0
130	20241220	181500	418421050	1826	1826	1826	1826	0
131	20241220	181400	418421050	1826	1826	1826	1826	0
132	20241220	181300	418421050	1826	1826	1826	1826	0
133	20241220	181200	418421050	1826	1826	1826	1826	0
134	20241220	181100	418421050	1826	1826	1826	1826	0
135	20241220	181000	418421050	1826	1826	1826	1826	0
136	20241220	180900	418421050	1826	1826	1826	1826	0
137	20241220	180800	418421050	1826	1826	1826	1826	0
138	20241220	180700	418421050	1826	1826	1826	1826	0
139	20241220	180600	418421050	1826	1826	1826	1826	0
140	20241220	180500	418421050	1826	1826	1826	1826	0
141	20241220	180400	418421050	1826	1826	1826	1826	0
142	20241220	180300	418421050	1826	1826	1826	1826	0
143	20241220	180200	418421050	1826	1826	1826	1826	0
144	20241220	180100	418421050	1826	1826	1826	1826	0
145	20241220	180000	418421050	1826	1826	1826	1826	0
146	20241220	175900	418421050	1826	1826	1826	1826	0
147	20241220	175800	418421050	1826	1826	1826	1826	0
148	20241220	175700	418421050	1826	1826	1826	1826	0
149	20241220	175600	418421050	1826	1826	1826	1826	0
150	20241220	175500	418421050	1826	1826	1826	1826	0
151	20241220	175400	418421050	1826	1826	1826	1826	0
152	20241220	175300	418421050	1826	1826	1826	1826	8005
153	20241220	175200	418421050	1826	1826	1826	1826	0
154	20241220	175100	418421050	1826	1826	1826	1826	0
155	20241220	175000	418421050	1826	1826	1826	1826	0
156	20241220	174900	418421050	1826	1826	1826	1826	0
157	20241220	174800	418421050	1826	1826	1826	1826	0
158	20241220	174700	418421050	1826	1826	1826	1826	0
159	20241220	174600	418421050	1826	1826	1826	1826	0
160	20241220	174500	418421050	1826	1826	1826	1826	0
161	20241220	174400	418421050	1826	1826	1826	1826	0
162	20241220	174300	418421050	1826	1826	1826	1826	0
163	20241220	174200	418421050	1826	1826	1826	1826	0
164	20241220	174100	418421050	1826	1826	1826	1826	0
165	20241220	174000	418421050	1826	1826	1826	1826	0
166	20241220	173900	418421050	1826	1826	1826	1826	0
167	20241220	173800	418421050	1826	1826	1826	1826	0
168	20241220	173700	418421050	1826	1826	1826	1826	0
169	20241220	173600	418421050	1826	1826	1826	1826	0
170	20241220	173500	418421050	1826	1826	1826	1826	0
171	20241220	173400	418421050	1826	1826	1826	1826	0
172	20241220	173300	418421050	1826	1826	1826	1826	0
173	20241220	173200	418421050	1826	1826	1826	1826	0
174	20241220	173100	418421050	1826	1826	1826	1826	0
175	20241220	173000	418421050	1826	1826	1826	1826	0
176	20241220	172900	418421050	1826	1826	1826	1826	0
177	20241220	172800	418421050	1826	1826	1826	1826	0
178	20241220	172700	418421050	1826	1826	1826	1826	0
179	20241220	172600	418421050	1826	1826	1826	1826	0
180	20241220	172500	418421050	1826	1826	1826	1826	0
181	20241220	172400	418421050	1826	1826	1826	1826	0
182	20241220	172300	418421050	1826	1826	1826	1826	8005
183	20241220	172200	418421050	1826	1826	1826	1826	0
184	20241220	172100	418421050	1826	1826	1826	1826	0
185	20241220	172000	418421050	1826	1826	1826	1826	0
186	20241220	171900	418421050	1826	1826	1826	1826	0
187	20241220	171800	418421050	1826	1826	1826	1826	0
188	20241220	171700	418421050	1826	1826	1826	1826	0
189	20241220	171600	418421050	1826	1826	1826	1826	0
190	20241220	171500	418421050	1826	1826	1826	1826	0
191	20241220	171400	418421050	1826	1826	1826	1826	0
192	20241220	171300	418421050	1826	1826	1826	1826	0
193	20241220	171200	418421050	1826	1826	1826	1826	0
194	20241220	171100	418421050	1826	1826	1826	1826	0
195	20241220	171000	418421050	1826	1826	1826	1826	0
196	20241220	170900	418421050	1826	1826	1826	1826	0
197	20241220	170800	418421050	1826	1826	1826	1826	0
198	20241220	170700	418421050	1826	1826	1826	1826	0
199	20241220	170600	418421050	1826	1826	1826	1826	0
200	20241220	170500	418421050	1826	1826	1826	1826	0
201	20241220	170400	418421050	1826	1826	1826	1826	0
202	20241220	170300	418421050	1826	1826	1826	1826	0
203	20241220	170200	418421050	1826	1826	1826	1826	0
204	20241220	170100	418421050	1826	1826	1826	1826	0
205	20241220	170000	418421050	1826	1826	1826	1826	0
206	20241220	165900	418421050	1826	1826	1826	1826	0
207	20241220	165800	418421050	1826	1826	1826	1826	0
208	20241220	165700	418421050	1826	1826	1826	1826	0
209	20241220	165600	418421050	1826	1826	1826	1826	0
210	20241220	165500	418421050	1826	1826	1826	1826	0
211	20241220	165400	418421050	1826	1826	1826	1826	0
212	20241220	165300	418421050	1826	1826	1826	1826	8005
213	20241220	165200	418421050	1826	1826	1826	1826	0
214	20241220	165100	418421050	1826	1826	1826	1826	0
215	20241220	165000	418421050	1826	1826	1826	1826	0
216	20241220	164900	418421050	1826	1826	1826	1826	0
217	20241220	164800	418421050	1826	1826	1826	1826	0
218	20241220	164700	418421050	1826	1826	1826	1826	0
219	20241220	164600	418421050	1826	1826	1826	1826	0
220	20241220	164500	418421050	1826	1826	1826	1826	0
221	20241220	164400	418421050	1826	1826	1826	1826	0
222	20241220	164300	418421050	1826	1826	1826	1826	0
223	20241220	164200	418421050	1826	1826	1826	1826	0
224	20241220	164100	418421050	1826	1826	1826	1826	0
225	20241220	164000	418421050	1826	1826	1826	1826	0
226	20241220	163900	418421050	1826	1826	1826	1826	0
227	20241220	163800	418421050	1826	1826	1826	1826	0
228	20241220	163700	418421050	1826	1826	1826	1826	0
229	20241220	163600	418421050	1826	1826	1826	1826	0
230	20241220	163500	418421050	1826	1826	1826	1826	0
231	20241220	163400	418421050	1826	1826	1826	1826	0
232	20241220	163300	418421050	1826	1826	1826	1826	0
233	20241220	163200	418421050	1826	1826	1826	1826	0
234	20241220	163100	418421050	1826	1826	1826	1826	0
235	20241220	163000	418421050	1826	1826	1826	1826	0
236	20241220	162900	418421050	1826	1826	1826	1826	0
237	20241220	162800	418421050	1826	1826	1826	1826	0
238	20241220	162700	418421050	1826	1826	1826	1826	0
239	20241220	162600	418421050	1826	1826	1826	1826	0
240	20241220	162500	418421050	1826	1826	1826	1826	0
241	20241220	162400	418421050	1826	1826	1826	1826	0
242	20241220	162300	418421050	1826	1826	1826	1826	8005
243	20241220	162200	418421050	1826	1826	1826	1826	0
244	20241220	162100	418421050	1826	1826	1826	1826	0
245	20241220	162000	418421050	1826	1826	1826	1826	0
246	20241220	161900	418421050	1826	1826	1826	1826	0
247	20241220	161800	418421050	1826	1826	1826	1826	0
248	20241220	161700	418421050	1826	1826	1826	1826	0
249	20241220	161600	418421050	1826	1826	1826	1826	0
250	20241220	161500	418421050	1826	1826	1826	1826	0
251	20241220	161400	418421050	1826	1826	1826	1826	0
252	20241220	161300	418421050	1826	1826	1826	1826	0
253	20241220	161200	418421050	1826	1826	1826	1826	0
254	20241220	161100	418421050	1826	1826	1826	1826	0
255	20241220	161000	418421050	1826	1826	1826	1826	0
256	20241220	160900	418421050	1826	1826	1826	1826	0
257	20241220	160800	418421050	1826	1826	1826	1826	0
258	20241220	160700	418421050	1826	1826	1826	1826	0
259	20241220	160600	418421050	1826	1826	1826	1826	0
260	20241220	160500	418421050	1826	1826	1826	1826	0
261	20241220	160400	418421050	1826	1826	1826	1826	0
262	20241220	160300	418421050	1826	1826	1826	1826	0
263	20241220	160200	418421050	1826	1826	1826	1826	0
264	20241220	160100	418421050	1826	1826	1826	1826	0
265	20241220	160000	418421050	1826	1826	1826	1826	0
266	20241220	155900	418421050	1826	1826	1826	1826	0
267	20241220	155800	418421050	1826	1826	1826	1826	0
268	20241220	155700	418421050	1826	1826	1826	1826	0
269	20241220	155600	418421050	1826	1826	1826	1826	0
270	20241220	155500	418421050	1826	1826	1826	1826	0
271	20241220	155400	418421050	1826	1826	1826	1826	0
272	20241220	155300	418421050	1826	1826	1826	1826	8005
273	20241220	155200	418421050	1826	1826	1826	1826	0
274	20241220	155100	418421050	1826	1826	1826	1826	0
275	20241220	155000	418421050	1826	1826	1826	1826	0
276	20241220	154900	418421050	1826	1826	1826	1826	0
277	20241220	154800	418421050	1826	1826	1826	1826	0
278	20241220	154700	418421050	1826	1826	1826	1826	0
279	20241220	154600	418421050	1826	1826	1826	1826	0
280	20241220	154500	418421050	1826	1826	1826	1826	0
281	20241220	154400	418421050	1826	1826	1826	1826	0
282	20241220	154300	418421050	1826	1826	1826	1826	0
283	20241220	154200	418421050	1826	1826	1826	1826	0
284	20241220	154100	418421050	1826	1826	1826	1826	0
285	20241220	154000	418421050	1826	1826	1826	1826	0
286	20241220	153900	418421050	1826	1826	1826	1826	0
287	20241220	153800	418421050	1826	1826	1826	1826	0
288	20241220	153700	418421050	1826	1826	1826	1826	0
289	20241220	153600	418421050	1826	1826	1826	1826	0
290	20241220	153500	418421050	1826	1826	1826	1826	0
291	20241220	153400	418421050	1826	1826	1826	1826	0
292	20241220	153300	418421050	1826	1826	1826	1826	0
293	20241220	153200	418421050	1826	1826	1826	1826	0
294	20241220	153100	418421050	1826	1826	1826	1826	0
295	20241220	153000	418421050	1826	1826	1826	1826	8005
296	20241220	152900	403803920	1833	1833	1833	1833	0
297	20241220	152800	403803920	1833	1833	1833	1833	0
298	20241220	152700	403803920	1833	1833	1833	1833	0
299	20241220	152600	403803920	1833	1833	1833	1833	0
300	20241220	152500	403803920	1833	1833	1833	1833	0
301	20241220	152400	403803920	1833	1833	1833	1833	0
302	20241220	152300	403803920	1833	1833	1833	1833	0
303	20241220	152200	403803920	1833	1833	1833	1833	0
304	20241220	152100	403803920	1833	1833	1833	1833	0
305	20241220	152000	403803920	1833	1833	1833	1833	0
306	20241220	151900	403803920	1833	1830	1833	1830	855
307	20241220	151800	402238998	1830	1830	1830	1829	1058
308	20241220	151700	400302869	1830	1830	1830	1830	22
309	20241220	151600	400262609	1830	1830	1832	1829	2321
310	20241220	151500	396015164	1830	1833	1833	1830	468
311	20241220	151400	395158676	1836	1831	1836	1831	31
312	20241220	151300	395101765	1830	1831	1831	1830	16
313	20241220	151200	395072470	1836	1836	1836	1831	151
314	20241220	151100	394795484	1831	1831	1831	1831	1004
315	20241220	151000	392957160	1831	1831	1831	1831	80
316	20241220	150900	392810680	1831	1831	1831	1831	600
317	20241220	150800	391712080	1831	1831	1831	1831	0
318	20241220	150700	391712080	1831	1831	1831	1831	0
319	20241220	150600	391712080	1831	1832	1833	1831	915
320	20241220	150500	390036710	1831	1837	1837	1831	3836
321	20241220	150400	383006519	1837	1837	1837	1837	100
322	20241220	150300	382822819	1836	1836	1836	1836	16
323	20241220	150200	382793443	1836	1836	1836	1836	0
324	20241220	150100	382793443	1836	1836	1836	1834	20
325	20241220	150000	382756733	1837	1837	1837	1837	0
326	20241220	145900	382756733	1837	1837	1837	1837	0
327	20241220	145800	382756733	1837	1837	1837	1837	0
328	20241220	145700	382756733	1837	1837	1837	1837	4
329	20241220	145600	382749385	1833	1837	1837	1833	5
330	20241220	145500	382740208	1837	1837	1837	1837	155
331	20241220	145400	382455473	1837	1837	1837	1837	2
332	20241220	145300	382451799	1832	1832	1832	1832	200
333	20241220	145200	382085399	1836	1836	1836	1836	0
334	20241220	145100	382085399	1836	1837	1837	1836	3
335	20241220	145000	382079890	1837	1832	1837	1832	4
336	20241220	144900	382072552	1831	1832	1832	1831	118
337	20241220	144800	381856377	1832	1832	1832	1831	1285
338	20241220	144700	379503540	1832	1833	1835	1832	6500
339	20241220	144600	367589978	1834	1835	1835	1834	3
340	20241220	144500	367584474	1833	1833	1833	1833	900
341	20241220	144400	365934774	1834	1834	1834	1834	0
342	20241220	144300	365934774	1834	1834	1834	1834	0
343	20241220	144200	365934774	1834	1835	1835	1834	105
344	20241220	144100	365742203	1835	1835	1836	1835	505
345	20241220	144000	364815527	1836	1836	1836	1836	3
346	20241220	143900	364810019	1836	1838	1838	1835	64
347	20241220	143800	364692513	1839	1839	1839	1839	1
348	20241220	143700	364690674	1836	1836	1836	1836	0
349	20241220	143600	364690674	1836	1836	1836	1836	30
350	20241220	143500	364635594	1836	1836	1836	1836	148
351	20241220	143400	364363866	1843	1843	1843	1843	0
352	20241220	143300	364363866	1843	1843	1843	1843	500
353	20241220	143200	363442366	1844	1844	1844	1844	1
354	20241220	143100	363440522	1840	1840	1840	1840	200
355	20241220	143000	363072522	1845	1839	1845	1836	2868
356	20241220	142900	357801224	1840	1840	1840	1840	2
357	20241220	142800	357797544	1845	1845	1845	1845	1
358	20241220	142700	357795699	1840	1840	1840	1840	1000
359	20241220	142600	355955699	1845	1845	1845	1845	275
360	20241220	142500	355448324	1845	1845	1845	1845	1
361	20241220	142400	355446479	1845	1845	1845	1845	0
362	20241220	142300	355446479	1845	1845	1845	1845	1
363	20241220	142200	355444634	1845	1845	1845	1845	1
364	20241220	142100	355442789	1838	1838	1838	1838	0
365	20241220	142000	355442789	1838	1838	1838	1838	1
366	20241220	141900	355440951	1840	1840	1840	1840	11
367	20241220	141800	355420711	1845	1845	1845	1845	0
368	20241220	141700	355420711	1845	1845	1845	1845	68
369	20241220	141600	355295251	1838	1838	1838	1838	0
370	20241220	141500	355295251	1838	1838	1838	1838	77
371	20241220	141400	355153725	1845	1845	1845	1845	1
372	20241220	141300	355151880	1838	1838	1838	1838	0
373	20241220	141200	355151880	1838	1838	1838	1838	101
374	20241220	141100	354966242	1832	1838	1838	1832	2689
375	20241220	141000	350033021	1838	1838	1838	1838	281
376	20241220	140900	349516543	1838	1838	1838	1838	8
377	20241220	140800	349501839	1838	1838	1838	1838	200
378	20241220	140700	349134239	1838	1838	1838	1838	1
379	20241220	140600	349132401	1835	1835	1835	1835	2
380	20241220	140500	349128731	1834	1834	1834	1834	0
381	20241220	140400	349128731	1834	1834	1834	1834	0
382	20241220	140300	349128731	1834	1834	1834	1834	10
383	20241220	140200	349110391	1838	1838	1838	1838	0
384	20241220	140100	349110391	1838	1838	1838	1838	913
385	20241220	140000	347432297	1838	1838	1838	1838	1087
386	20241220	135900	345434391	1838	1838	1838	1838	1
387	20241220	135800	345432553	1838	1838	1838	1838	1
388	20241220	135700	345430715	1838	1838	1838	1838	445
389	20241220	135600	344612805	1832	1833	1833	1832	544
390	20241220	135500	343616192	1832	1832	1832	1832	1928
391	20241220	135400	340084096	1838	1833	1838	1833	413
392	20241220	135300	339327002	1832	1832	1832	1832	0
393	20241220	135200	339327002	1832	1832	1832	1832	0
394	20241220	135100	339327002	1832	1832	1832	1832	0
395	20241220	135000	339327002	1832	1833	1833	1832	3000
396	20241220	134900	333829728	1832	1832	1832	1832	0
397	20241220	134800	333829728	1832	1838	1838	1832	123
398	20241220	134700	333604325	1838	1832	1838	1832	122
399	20241220	134600	333380815	1832	1832	1832	1832	0
400	20241220	134500	333380815	1832	1832	1832	1832	0
401	20241220	134400	333380815	1832	1832	1832	1832	1
402	20241220	134300	333378983	1832	1833	1838	1832	6884
403	20241220	134200	320765653	1833	1833	1833	1833	162
404	20241220	134100	320468707	1833	1838	1838	1833	1430
405	20241220	134000	317847294	1834	1836	1836	1834	3016
406	20241220	133900	312314303	1836	1836	1836	1836	0
407	20241220	133800	312314303	1836	1836	1836	1836	50
408	20241220	133700	312222503	1836	1836	1836	1836	0
409	20241220	133600	312222503	1836	1836	1836	1836	1
410	20241220	133500	312220667	1836	1836	1836	1836	0
411	20241220	133400	312220667	1836	1837	1837	1836	502
412	20241220	133300	311298993	1837	1834	1837	1834	296
413	20241220	133200	310755265	1837	1837	1837	1837	0
414	20241220	133100	310755265	1837	1837	1837	1837	2
415	20241220	133000	310751591	1835	1835	1835	1835	275
416	20241220	132900	310246966	1835	1835	1835	1835	881
417	20241220	132800	308630331	1835	1835	1835	1835	500
418	20241220	132700	307712831	1836	1839	1839	1836	1008
419	20241220	132600	305862137	1836	1838	1838	1836	96
420	20241220	132500	305685879	1836	1836	1836	1836	0
421	20241220	132400	305685879	1836	1836	1836	1836	20
422	20241220	132300	305649159	1836	1836	1836	1836	1263
423	20241220	132200	303330291	1836	1836	1836	1836	10
424	20241220	132100	303311931	1836	1836	1836	1836	200
425	20241220	132000	302944731	1835	1837	1837	1835	1008
426	20241220	131900	301093689	1837	1838	1838	1837	61
427	20241220	131800	300981592	1838	1845	1846	1838	696
428	20241220	131700	299702289	1840	1840	1840	1840	0
429	20241220	131600	299702289	1840	1840	1840	1840	10
430	20241220	131500	299683889	1840	1840	1840	1840	0
431	20241220	131400	299683889	1840	1841	1841	1840	1485
432	20241220	131300	296951438	1841	1841	1841	1841	3
433	20241220	131200	296945915	1843	1842	1843	1842	102
434	20241220	131100	296758029	1842	1842	1842	1842	0
435	20241220	131000	296758029	1842	1842	1842	1842	5
436	20241220	130900	296748819	1842	1841	1842	1841	210
437	20241220	130800	296362202	1841	1842	1842	1840	3346
438	20241220	130700	290205241	1841	1842	1842	1841	1893
439	20241220	130600	286720103	1845	1843	1845	1843	132
440	20241220	130500	286476773	1844	1844	1844	1843	15
441	20241220	130400	286449114	1844	1845	1845	1843	101
442	20241220	130300	286262916	1844	1846	1846	1844	3202
443	20241220	130200	280355282	1846	1846	1846	1846	2
444	20241220	130100	280351590	1846	1846	1846	1846	32
445	20241220	130000	280292518	1846	1848	1848	1846	29
446	20241220	125900	280238960	1846	1848	1848	1846	257
447	20241220	125800	279764536	1848	1846	1848	1846	625
448	20241220	125700	278610736	1848	1847	1848	1847	178
449	20241220	125600	278281967	1847	1847	1847	1847	893
450	20241220	125500	276632596	1847	1848	1848	1847	3429
451	20241220	125400	270298732	1848	1848	1848	1848	398
452	20241220	125300	269563228	1848	1848	1848	1848	0
453	20241220	125200	269563228	1848	1848	1848	1848	0
454	20241220	125100	269563228	1848	1848	1848	1848	85
455	20241220	125000	269406148	1847	1847	1847	1847	12
456	20241220	124900	269383984	1850	1850	1850	1850	160
457	20241220	124800	269087984	1850	1847	1850	1847	601
458	20241220	124700	267977934	1847	1847	1847	1847	494
459	20241220	124600	267065516	1850	1848	1850	1847	919
460	20241220	124500	265367277	1849	1849	1849	1849	0
461	20241220	124400	265367277	1849	1849	1849	1849	1
462	20241220	124300	265365428	1848	1848	1848	1848	0
463	20241220	124200	265365428	1848	1848	1848	1848	0
464	20241220	124100	265365428	1848	1848	1848	1848	433
465	20241220	124000	264565244	1848	1848	1848	1848	0
466	20241220	123900	264565244	1848	1848	1848	1848	77
467	20241220	123800	264422948	1848	1848	1848	1848	5
468	20241220	123700	264413708	1848	1849	1849	1848	949
469	20241220	123600	262659950	1849	1849	1849	1849	1
470	20241220	123500	262658101	1848	1848	1848	1848	139
471	20241220	123400	262401229	1847	1847	1847	1847	0
472	20241220	123300	262401229	1847	1847	1847	1847	0
473	20241220	123200	262401229	1847	1847	1847	1847	988
474	20241220	123100	260576393	1846	1846	1846	1846	0
475	20241220	123000	260576393	1846	1846	1846	1846	0
476	20241220	122900	260576393	1846	1846	1846	1846	0
477	20241220	122800	260576393	1846	1846	1846	1846	0
478	20241220	122700	260576393	1846	1846	1846	1846	0
479	20241220	122600	260576393	1846	1847	1847	1846	20
480	20241220	122500	260539467	1846	1846	1846	1846	0
481	20241220	122400	260539467	1846	1846	1846	1846	75
482	20241220	122300	260401017	1845	1845	1845	1845	50
483	20241220	122200	260308767	1845	1845	1845	1845	50
484	20241220	122100	260216517	1845	1845	1845	1845	50
485	20241220	122000	260124267	1845	1847	1847	1845	500
486	20241220	121900	259201691	1848	1848	1848	1848	1
487	20241220	121800	259199843	1846	1847	1847	1846	2291
488	20241220	121700	254970553	1847	1847	1847	1847	577
489	20241220	121600	253904834	1848	1848	1848	1848	65
490	20241220	121500	253784714	1848	1848	1848	1848	528
491	20241220	121400	252808970	1848	1848	1848	1848	0
492	20241220	121300	252808970	1848	1848	1848	1848	300
493	20241220	121200	252254570	1848	1848	1848	1848	1
494	20241220	121100	252252722	1848	1848	1848	1848	0
495	20241220	121000	252252722	1848	1848	1848	1848	225
496	20241220	120900	251836922	1848	1848	1850	1847	1183
497	20241220	120800	249650772	1848	1848	1848	1848	0
498	20241220	120700	249650772	1848	1850	1850	1848	74
499	20241220	120600	249513904	1850	1850	1850	1850	1
500	20241220	120500	249512054	1847	1852	1852	1847	9708
501	20241220	120400	231554948	1851	1852	1852	1851	284
502	20241220	120300	231029254	1852	1852	1852	1852	706
503	20241220	120200	229721742	1852	1854	1854	1852	2726
504	20241220	120100	224670076	1853	1854	1854	1853	460
505	20241220	120000	223817336	1855	1855	1855	1855	0
506	20241220	115900	223817336	1855	1856	1856	1855	2
507	20241220	115800	223813625	1854	1854	1854	1854	0
508	20241220	115700	223813625	1854	1855	1855	1854	133
509	20241220	115600	223567023	1855	1855	1855	1854	480
510	20241220	115500	222677091	1855	1856	1856	1855	12
511	20241220	115400	222654829	1855	1855	1855	1855	0
512	20241220	115300	222654829	1855	1855	1855	1855	0
513	20241220	115200	222654829	1855	1855	1855	1855	0
514	20241220	115100	222654829	1855	1855	1855	1855	65
515	20241220	115000	222534254	1855	1855	1855	1855	45
516	20241220	114900	222450779	1855	1855	1855	1854	6
517	20241220	114800	222439650	1855	1855	1855	1855	0
518	20241220	114700	222439650	1855	1855	1855	1855	5690
519	20241220	114600	211884700	1856	1856	1856	1856	1994
520	20241220	114500	208183836	1857	1856	1857	1856	230
521	20241220	114400	207756955	1858	1858	1858	1858	0
522	20241220	114300	207756955	1858	1858	1858	1858	0
523	20241220	114200	207756955	1858	1858	1858	1858	23
524	20241220	114100	207714221	1858	1858	1858	1858	5
525	20241220	114000	207704931	1858	1856	1858	1856	744
526	20241220	113900	206323067	1857	1857	1857	1857	5
527	20241220	113800	206313782	1856	1857	1857	1856	522
528	20241220	113700	205344928	1857	1857	1857	1857	2738
529	20241220	113600	200260462	1859	1859	1859	1859	56
530	20241220	113500	200156358	1857	1859	1859	1857	2636
531	20241220	113400	195257641	1859	1859	1859	1859	0
532	20241220	113300	195257641	1859	1859	1859	1859	0
533	20241220	113200	195257641	1859	1859	1859	1859	0
534	20241220	113100	195257641	1859	1859	1859	1859	109
535	20241220	113000	195055010	1859	1860	1860	1859	1576
536	20241220	112900	192123850	1861	1861	1861	1861	0
537	20241220	112800	192123850	1861	1861	1861	1861	0
538	20241220	112700	192123850	1861	1861	1861	1861	4
539	20241220	112600	192116406	1861	1861	1861	1861	5
540	20241220	112500	192107101	1865	1865	1865	1865	1
541	20241220	112400	192105236	1861	1861	1861	1861	10
542	20241220	112300	192086626	1865	1865	1865	1865	201
543	20241220	112200	191711761	1865	1865	1865	1865	10
544	20241220	112100	191693111	1865	1865	1865	1865	1
545	20241220	112000	191691246	1862	1865	1865	1861	94
546	20241220	111900	191516258	1865	1863	1865	1863	56
547	20241220	111800	191411892	1863	1863	1863	1863	3
548	20241220	111700	191406303	1864	1864	1864	1864	50
549	20241220	111600	191313103	1861	1861	1861	1861	0
550	20241220	111500	191313103	1861	1860	1861	1860	52
551	20241220	111400	191216361	1861	1861	1861	1861	308
552	20241220	111300	190643173	1865	1865	1865	1865	0
553	20241220	111200	190643173	1865	1865	1865	1865	60
554	20241220	111100	190531273	1865	1865	1865	1865	80
555	20241220	111000	190382073	1865	1865	1865	1865	1
556	20241220	110900	190380208	1864	1864	1864	1864	1000
557	20241220	110800	188516208	1864	1864	1864	1864	0
558	20241220	110700	188516208	1864	1864	1864	1864	100
559	20241220	110600	188329808	1864	1864	1864	1864	1
560	20241220	110500	188327944	1860	1860	1860	1860	17
561	20241220	110400	188296324	1859	1859	1859	1859	0
562	20241220	110300	188296324	1859	1860	1860	1859	70
563	20241220	110200	188166174	1860	1860	1860	1859	96
564	20241220	110100	187987686	1860	1859	1860	1859	15
565	20241220	110000	187959797	1859	1859	1859	1859	100
566	20241220	105900	187773897	1859	1860	1860	1859	363
567	20241220	105800	187099070	1860	1860	1860	1860	0
568	20241220	105700	187099070	1860	1860	1860	1860	5
569	20241220	105600	187089770	1860	1860	1860	1860	500
570	20241220	105500	186159770	1860	1860	1860	1860	0
571	20241220	105400	186159770	1860	1860	1860	1860	17
572	20241220	105300	186128150	1860	1860	1860	1860	75
573	20241220	105200	185988650	1860	1860	1860	1860	0
574	20241220	105100	185988650	1860	1860	1860	1860	634
575	20241220	105000	184809410	1860	1860	1860	1860	0
576	20241220	104900	184809410	1860	1860	1860	1860	6
577	20241220	104800	184798250	1860	1860	1860	1860	0
578	20241220	104700	184798250	1860	1860	1860	1860	390
579	20241220	104600	184072850	1860	1860	1860	1860	77
580	20241220	104500	183929630	1864	1864	1864	1864	500
581	20241220	104400	182997630	1864	1864	1864	1864	10
582	20241220	104300	182978990	1860	1864	1864	1860	63
583	20241220	104200	182861646	1864	1857	1864	1857	1090
584	20241220	104100	180832439	1858	1860	1860	1858	270
585	20241220	104000	180330775	1862	1860	1862	1860	54
586	20241220	103900	180230329	1862	1862	1862	1858	1008
587	20241220	103800	178356460	1861	1861	1861	1861	9
588	20241220	103700	178339711	1861	1861	1861	1861	209
589	20241220	103600	177950762	1858	1858	1858	1858	50
590	20241220	103500	177857862	1862	1862	1862	1862	2
591	20241220	103400	177854138	1862	1862	1862	1862	3
592	20241220	103300	177848552	1862	1862	1862	1862	4
593	20241220	103200	177841104	1857	1857	1857	1857	0
594	20241220	103100	177841104	1857	1857	1857	1857	300
595	20241220	103000	177284004	1857	1857	1857	1857	1
596	20241220	102900	177282147	1857	1857	1857	1857	1
597	20241220	102800	177280290	1856	1856	1856	1856	0
598	20241220	102700	177280290	1856	1856	1856	1856	631
599	20241220	102600	176109154	1856	1857	1857	1856	500
600	20241220	102500	175181153	1857	1857	1857	1857	0
601	20241220	102400	175181153	1857	1858	1858	1857	8501
602	20241220	102300	159393721	1864	1864	1864	1864	0
603	20241220	102200	159393721	1864	1864	1864	1864	0
604	20241220	102100	159393721	1864	1858	1864	1858	22
605	20241220	102000	159352839	1857	1857	1857	1857	0
606	20241220	101900	159352839	1857	1857	1857	1857	819
607	20241220	101800	157831956	1857	1860	1860	1857	30000
608	20241220	101700	102110367	1860	1860	1860	1860	0
609	20241220	101600	102110367	1860	1860	1860	1860	1
610	20241220	101500	102108507	1859	1864	1865	1859	2311
611	20241220	101400	97805112	1865	1865	1865	1865	1
612	20241220	101300	97803247	1866	1866	1866	1866	0
613	20241220	101200	97803247	1866	1866	1866	1866	50
614	20241220	101100	97709947	1866	1868	1868	1866	1477
615	20241220	101000	94951393	1866	1866	1866	1866	355
616	20241220	100900	94288963	1866	1859	1866	1859	30
617	20241220	100800	94233123	1866	1866	1866	1866	0
618	20241220	100700	94233123	1866	1860	1866	1858	1477
619	20241220	100600	91478597	1858	1859	1859	1858	655
620	20241220	100500	90260992	1859	1866	1866	1859	1356
621	20241220	100400	87739799	1866	1861	1866	1860	264
622	20241220	100300	87248504	1860	1868	1868	1860	3709
623	20241220	100200	80348860	1868	1863	1868	1863	8
624	20241220	100100	80333944	1863	1863	1863	1863	136
625	20241220	100000	80080576	1863	1864	1864	1863	2
626	20241220	095900	80076849	1864	1869	1869	1864	103
627	20241220	095800	79884504	1861	1865	1865	1861	949
628	20241220	095700	78117215	1867	1867	1867	1867	2
629	20241220	095600	78113481	1867	1867	1867	1867	653
630	20241220	095500	76894330	1864	1863	1864	1863	180
631	20241220	095400	76558833	1863	1863	1863	1861	1635
632	20241220	095300	73513606	1864	1864	1864	1864	10
633	20241220	095200	73494966	1865	1865	1865	1864	138
634	20241220	095100	73237716	1865	1865	1865	1865	5
635	20241220	095000	73228391	1867	1867	1867	1867	15
636	20241220	094900	73200386	1867	1867	1867	1867	119
637	20241220	094800	72978213	1867	1865	1867	1865	241
638	20241220	094700	72528274	1863	1868	1868	1863	431
639	20241220	094600	71725211	1868	1868	1868	1868	5
640	20241220	094500	71715871	1868	1868	1868	1864	1077
641	20241220	094400	69704222	1868	1867	1868	1867	15
642	20241220	094300	69676208	1868	1868	1868	1868	51
643	20241220	094200	69580940	1868	1868	1868	1865	56
644	20241220	094100	69476335	1868	1863	1868	1863	61
645	20241220	094000	69362677	1863	1867	1867	1863	197
646	20241220	093900	68995570	1867	1867	1867	1867	463
647	20241220	093800	68131149	1867	1867	1867	1867	24
648	20241220	093700	68086341	1863	1864	1864	1863	2
649	20241220	093600	68082614	1865	1865	1865	1865	1
650	20241220	093500	68080749	1865	1866	1866	1865	65
651	20241220	093400	67959508	1867	1870	1871	1867	25
652	20241220	093300	67912791	1870	1870	1870	1870	296
653	20241220	093200	67359271	1870	1870	1870	1870	1390
654	20241220	093100	64759971	1862	1862	1862	1862	0
655	20241220	093000	64759971	1862	1862	1862	1862	25
656	20241220	092900	64713421	1862	1862	1862	1862	60
657	20241220	092800	64601701	1862	1872	1872	1862	541
658	20241220	092700	63594319	1872	1872	1872	1872	1
659	20241220	092600	63592447	1862	1873	1873	1862	819
660	20241220	092500	62067206	1873	1867	1873	1866	8
661	20241220	092400	62052268	1866	1869	1869	1866	47
662	20241220	092300	61964558	1875	1875	1875	1875	12
663	20241220	092200	61942058	1862	1862	1862	1862	1329
664	20241220	092100	59467460	1865	1875	1875	1865	619
665	20241220	092000	58312071	1875	1873	1875	1873	74
666	20241220	091900	58173325	1868	1873	1873	1868	250
667	20241220	091800	57705249	1873	1873	1873	1872	941
668	20241220	091700	55942777	1873	1873	1873	1873	45
669	20241220	091600	55858492	1873	1861	1874	1861	424
670	20241220	091500	55063984	1855	1861	1861	1855	8937
671	20241220	091400	38461813	1861	1866	1866	1861	1524
672	20241220	091300	35621517	1866	1866	1869	1866	11
673	20241220	091200	35600964	1869	1863	1869	1863	160
674	20241220	091100	35302841	1862	1868	1868	1862	1122
675	20241220	091000	33213602	1869	1870	1870	1869	214
676	20241220	090900	32813440	1870	1876	1876	1863	119
677	20241220	090800	32591372	1876	1878	1878	1865	309
678	20241220	090700	32011254	1866	1862	1866	1857	394
679	20241220	090600	31276492	1857	1878	1878	1857	1706
680	20241220	090500	28102560	1879	1878	1879	1867	439
681	20241220	090400	27282900	1867	1880	1893	1867	1178
682	20241220	090300	25078451	1887	1912	1912	1887	7891
683	20241220	090200	10157424	1898	1915	1915	1898	336
684	20241220	090100	9517969	1918	1901	1925	1900	2822
685	20241220	090000	4148688	1928	1928	1928	1928	2022