KissMeData/131400/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202600	412963169	1879	1879	1879	1879	3967
3	20241223	202500	412963169	1879	1879	1879	1879	0
4	20241223	202400	412963169	1879	1879	1879	1879	0
5	20241223	202300	412963169	1879	1879	1879	1879	0
6	20241223	202200	412963169	1879	1879	1879	1879	0
7	20241223	202100	412963169	1879	1879	1879	1879	0
8	20241223	202000	412963169	1879	1879	1879	1879	0
9	20241223	201900	412963169	1879	1879	1879	1879	0
10	20241223	201800	412963169	1879	1879	1879	1879	0
11	20241223	201700	412963169	1879	1879	1879	1879	0
12	20241223	201600	412963169	1879	1879	1879	1879	0
13	20241223	201500	412963169	1879	1879	1879	1879	0
14	20241223	201400	412963169	1879	1879	1879	1879	0
15	20241223	201300	412963169	1879	1879	1879	1879	0
16	20241223	201200	412963169	1879	1879	1879	1879	0
17	20241223	201100	412963169	1879	1879	1879	1879	0
18	20241223	201000	412963169	1879	1879	1879	1879	0
19	20241223	200900	412963169	1879	1879	1879	1879	0
20	20241223	200800	412963169	1879	1879	1879	1879	0
21	20241223	200700	412963169	1879	1879	1879	1879	0
22	20241223	200600	412963169	1879	1879	1879	1879	0
23	20241223	200500	412963169	1879	1879	1879	1879	0
24	20241223	200400	412963169	1879	1879	1879	1879	0
25	20241223	200300	412963169	1879	1879	1879	1879	0
26	20241223	200200	412963169	1879	1879	1879	1879	0
27	20241223	200100	412963169	1879	1879	1879	1879	0
28	20241223	200000	412963169	1879	1879	1879	1879	0
29	20241223	195900	412963169	1879	1879	1879	1879	0
30	20241223	195800	412963169	1879	1879	1879	1879	0
31	20241223	195700	412963169	1879	1879	1879	1879	0
32	20241223	195600	412963169	1879	1879	1879	1879	3967
33	20241223	195500	412963169	1879	1879	1879	1879	0
34	20241223	195400	412963169	1879	1879	1879	1879	0
35	20241223	195300	412963169	1879	1879	1879	1879	0
36	20241223	195200	412963169	1879	1879	1879	1879	0
37	20241223	195100	412963169	1879	1879	1879	1879	0
38	20241223	195000	412963169	1879	1879	1879	1879	0
39	20241223	194900	412963169	1879	1879	1879	1879	0
40	20241223	194800	412963169	1879	1879	1879	1879	0
41	20241223	194700	412963169	1879	1879	1879	1879	0
42	20241223	194600	412963169	1879	1879	1879	1879	0
43	20241223	194500	412963169	1879	1879	1879	1879	0
44	20241223	194400	412963169	1879	1879	1879	1879	0
45	20241223	194300	412963169	1879	1879	1879	1879	0
46	20241223	194200	412963169	1879	1879	1879	1879	0
47	20241223	194100	412963169	1879	1879	1879	1879	0
48	20241223	194000	412963169	1879	1879	1879	1879	0
49	20241223	193900	412963169	1879	1879	1879	1879	0
50	20241223	193800	412963169	1879	1879	1879	1879	0
51	20241223	193700	412963169	1879	1879	1879	1879	0
52	20241223	193600	412963169	1879	1879	1879	1879	0
53	20241223	193500	412963169	1879	1879	1879	1879	0
54	20241223	193400	412963169	1879	1879	1879	1879	0
55	20241223	193300	412963169	1879	1879	1879	1879	0
56	20241223	193200	412963169	1879	1879	1879	1879	0
57	20241223	193100	412963169	1879	1879	1879	1879	0
58	20241223	193000	412963169	1879	1879	1879	1879	0
59	20241223	192900	412963169	1879	1879	1879	1879	0
60	20241223	192800	412963169	1879	1879	1879	1879	0
61	20241223	192700	412963169	1879	1879	1879	1879	0
62	20241223	192600	412963169	1879	1879	1879	1879	3967
63	20241223	192500	412963169	1879	1879	1879	1879	0
64	20241223	192400	412963169	1879	1879	1879	1879	0
65	20241223	192300	412963169	1879	1879	1879	1879	0
66	20241223	192200	412963169	1879	1879	1879	1879	0
67	20241223	192100	412963169	1879	1879	1879	1879	0
68	20241223	192000	412963169	1879	1879	1879	1879	0
69	20241223	191900	412963169	1879	1879	1879	1879	0
70	20241223	191800	412963169	1879	1879	1879	1879	0
71	20241223	191700	412963169	1879	1879	1879	1879	0
72	20241223	191600	412963169	1879	1879	1879	1879	0
73	20241223	191500	412963169	1879	1879	1879	1879	0
74	20241223	191400	412963169	1879	1879	1879	1879	0
75	20241223	191300	412963169	1879	1879	1879	1879	0
76	20241223	191200	412963169	1879	1879	1879	1879	0
77	20241223	191100	412963169	1879	1879	1879	1879	0
78	20241223	191000	412963169	1879	1879	1879	1879	0
79	20241223	190900	412963169	1879	1879	1879	1879	0
80	20241223	190800	412963169	1879	1879	1879	1879	0
81	20241223	190700	412963169	1879	1879	1879	1879	0
82	20241223	190600	412963169	1879	1879	1879	1879	0
83	20241223	190500	412963169	1879	1879	1879	1879	0
84	20241223	190400	412963169	1879	1879	1879	1879	0
85	20241223	190300	412963169	1879	1879	1879	1879	0
86	20241223	190200	412963169	1879	1879	1879	1879	0
87	20241223	190100	412963169	1879	1879	1879	1879	0
88	20241223	190000	412963169	1879	1879	1879	1879	0
89	20241223	185900	412963169	1879	1879	1879	1879	0
90	20241223	185800	412963169	1879	1879	1879	1879	0
91	20241223	185700	412963169	1879	1879	1879	1879	0
92	20241223	185600	412963169	1879	1879	1879	1879	3967
93	20241223	185500	412963169	1879	1879	1879	1879	0
94	20241223	185400	412963169	1879	1879	1879	1879	0
95	20241223	185300	412963169	1879	1879	1879	1879	0
96	20241223	185200	412963169	1879	1879	1879	1879	0
97	20241223	185100	412963169	1879	1879	1879	1879	0
98	20241223	185000	412963169	1879	1879	1879	1879	0
99	20241223	184900	412963169	1879	1879	1879	1879	0
100	20241223	184800	412963169	1879	1879	1879	1879	0
101	20241223	184700	412963169	1879	1879	1879	1879	0
102	20241223	184600	412963169	1879	1879	1879	1879	0
103	20241223	184500	412963169	1879	1879	1879	1879	0
104	20241223	184400	412963169	1879	1879	1879	1879	0
105	20241223	184300	412963169	1879	1879	1879	1879	0
106	20241223	184200	412963169	1879	1879	1879	1879	0
107	20241223	184100	412963169	1879	1879	1879	1879	0
108	20241223	184000	412963169	1879	1879	1879	1879	0
109	20241223	183900	412963169	1879	1879	1879	1879	0
110	20241223	183800	412963169	1879	1879	1879	1879	0
111	20241223	183700	412963169	1879	1879	1879	1879	0
112	20241223	183600	412963169	1879	1879	1879	1879	0
113	20241223	183500	412963169	1879	1879	1879	1879	0
114	20241223	183400	412963169	1879	1879	1879	1879	0
115	20241223	183300	412963169	1879	1879	1879	1879	0
116	20241223	183200	412963169	1879	1879	1879	1879	0
117	20241223	183100	412963169	1879	1879	1879	1879	0
118	20241223	183000	412963169	1879	1879	1879	1879	0
119	20241223	182900	412963169	1879	1879	1879	1879	0
120	20241223	182800	412963169	1879	1879	1879	1879	0
121	20241223	182700	412963169	1879	1879	1879	1879	0
122	20241223	182600	412963169	1879	1879	1879	1879	3967
123	20241223	182500	412963169	1879	1879	1879	1879	0
124	20241223	182400	412963169	1879	1879	1879	1879	0
125	20241223	182300	412963169	1879	1879	1879	1879	0
126	20241223	182200	412963169	1879	1879	1879	1879	0
127	20241223	182100	412963169	1879	1879	1879	1879	0
128	20241223	182000	412963169	1879	1879	1879	1879	0
129	20241223	181900	412963169	1879	1879	1879	1879	0
130	20241223	181800	412963169	1879	1879	1879	1879	0
131	20241223	181700	412963169	1879	1879	1879	1879	0
132	20241223	181600	412963169	1879	1879	1879	1879	0
133	20241223	181500	412963169	1879	1879	1879	1879	0
134	20241223	181400	412963169	1879	1879	1879	1879	0
135	20241223	181300	412963169	1879	1879	1879	1879	0
136	20241223	181200	412963169	1879	1879	1879	1879	0
137	20241223	181100	412963169	1879	1879	1879	1879	0
138	20241223	181000	412963169	1879	1879	1879	1879	0
139	20241223	180900	412963169	1879	1879	1879	1879	0
140	20241223	180800	412963169	1879	1879	1879	1879	0
141	20241223	180700	412963169	1879	1879	1879	1879	0
142	20241223	180600	412963169	1879	1879	1879	1879	0
143	20241223	180500	412963169	1879	1879	1879	1879	0
144	20241223	180400	412963169	1879	1879	1879	1879	0
145	20241223	180300	412963169	1879	1879	1879	1879	0
146	20241223	180200	412963169	1879	1879	1879	1879	0
147	20241223	180100	412963169	1879	1879	1879	1879	0
148	20241223	180000	412963169	1879	1879	1879	1879	0
149	20241223	175900	412963169	1879	1879	1879	1879	0
150	20241223	175800	412963169	1879	1879	1879	1879	0
151	20241223	175700	412963169	1879	1879	1879	1879	0
152	20241223	175600	412963169	1879	1879	1879	1879	3967
153	20241223	175500	412963169	1879	1879	1879	1879	0
154	20241223	175400	412963169	1879	1879	1879	1879	0
155	20241223	175300	412963169	1879	1879	1879	1879	0
156	20241223	175200	412963169	1879	1879	1879	1879	0
157	20241223	175100	412963169	1879	1879	1879	1879	0
158	20241223	175000	412963169	1879	1879	1879	1879	0
159	20241223	174900	412963169	1879	1879	1879	1879	0
160	20241223	174800	412963169	1879	1879	1879	1879	0
161	20241223	174700	412963169	1879	1879	1879	1879	0
162	20241223	174600	412963169	1879	1879	1879	1879	0
163	20241223	174500	412963169	1879	1879	1879	1879	0
164	20241223	174400	412963169	1879	1879	1879	1879	0
165	20241223	174300	412963169	1879	1879	1879	1879	0
166	20241223	174200	412963169	1879	1879	1879	1879	0
167	20241223	174100	412963169	1879	1879	1879	1879	0
168	20241223	174000	412963169	1879	1879	1879	1879	0
169	20241223	173900	412963169	1879	1879	1879	1879	0
170	20241223	173800	412963169	1879	1879	1879	1879	0
171	20241223	173700	412963169	1879	1879	1879	1879	0
172	20241223	173600	412963169	1879	1879	1879	1879	0
173	20241223	173500	412963169	1879	1879	1879	1879	0
174	20241223	173400	412963169	1879	1879	1879	1879	0
175	20241223	173300	412963169	1879	1879	1879	1879	0
176	20241223	173200	412963169	1879	1879	1879	1879	0
177	20241223	173100	412963169	1879	1879	1879	1879	0
178	20241223	173000	412963169	1879	1879	1879	1879	0
179	20241223	172900	412963169	1879	1879	1879	1879	0
180	20241223	172800	412963169	1879	1879	1879	1879	0
181	20241223	172700	412963169	1879	1879	1879	1879	0
182	20241223	172600	412963169	1879	1879	1879	1879	3967
183	20241223	172500	412963169	1879	1879	1879	1879	0
184	20241223	172400	412963169	1879	1879	1879	1879	0
185	20241223	172300	412963169	1879	1879	1879	1879	0
186	20241223	172200	412963169	1879	1879	1879	1879	0
187	20241223	172100	412963169	1879	1879	1879	1879	0
188	20241223	172000	412963169	1879	1879	1879	1879	0
189	20241223	171900	412963169	1879	1879	1879	1879	0
190	20241223	171800	412963169	1879	1879	1879	1879	0
191	20241223	171700	412963169	1879	1879	1879	1879	0
192	20241223	171600	412963169	1879	1879	1879	1879	0
193	20241223	171500	412963169	1879	1879	1879	1879	0
194	20241223	171400	412963169	1879	1879	1879	1879	0
195	20241223	171300	412963169	1879	1879	1879	1879	0
196	20241223	171200	412963169	1879	1879	1879	1879	0
197	20241223	171100	412963169	1879	1879	1879	1879	0
198	20241223	171000	412963169	1879	1879	1879	1879	0
199	20241223	170900	412963169	1879	1879	1879	1879	0
200	20241223	170800	412963169	1879	1879	1879	1879	0
201	20241223	170700	412963169	1879	1879	1879	1879	0
202	20241223	170600	412963169	1879	1879	1879	1879	0
203	20241223	170500	412963169	1879	1879	1879	1879	0
204	20241223	170400	412963169	1879	1879	1879	1879	0
205	20241223	170300	412963169	1879	1879	1879	1879	0
206	20241223	170200	412963169	1879	1879	1879	1879	0
207	20241223	170100	412963169	1879	1879	1879	1879	0
208	20241223	170000	412963169	1879	1879	1879	1879	0
209	20241223	165900	412963169	1879	1879	1879	1879	0
210	20241223	165800	412963169	1879	1879	1879	1879	0
211	20241223	165700	412963169	1879	1879	1879	1879	0
212	20241223	165600	412963169	1879	1879	1879	1879	3967
213	20241223	165500	412963169	1879	1879	1879	1879	0
214	20241223	165400	412963169	1879	1879	1879	1879	0
215	20241223	165300	412963169	1879	1879	1879	1879	0
216	20241223	165200	412963169	1879	1879	1879	1879	0
217	20241223	165100	412963169	1879	1879	1879	1879	0
218	20241223	165000	412963169	1879	1879	1879	1879	0
219	20241223	164900	412963169	1879	1879	1879	1879	0
220	20241223	164800	412963169	1879	1879	1879	1879	0
221	20241223	164700	412963169	1879	1879	1879	1879	0
222	20241223	164600	412963169	1879	1879	1879	1879	0
223	20241223	164500	412963169	1879	1879	1879	1879	0
224	20241223	164400	412963169	1879	1879	1879	1879	0
225	20241223	164300	412963169	1879	1879	1879	1879	0
226	20241223	164200	412963169	1879	1879	1879	1879	0
227	20241223	164100	412963169	1879	1879	1879	1879	0
228	20241223	164000	412963169	1879	1879	1879	1879	0
229	20241223	163900	412963169	1879	1879	1879	1879	0
230	20241223	163800	412963169	1879	1879	1879	1879	0
231	20241223	163700	412963169	1879	1879	1879	1879	0
232	20241223	163600	412963169	1879	1879	1879	1879	0
233	20241223	163500	412963169	1879	1879	1879	1879	0
234	20241223	163400	412963169	1879	1879	1879	1879	0
235	20241223	163300	412963169	1879	1879	1879	1879	0
236	20241223	163200	412963169	1879	1879	1879	1879	0
237	20241223	163100	412963169	1879	1879	1879	1879	0
238	20241223	163000	412963169	1879	1879	1879	1879	0
239	20241223	162900	412963169	1879	1879	1879	1879	0
240	20241223	162800	412963169	1879	1879	1879	1879	0
241	20241223	162700	412963169	1879	1879	1879	1879	0
242	20241223	162600	412963169	1879	1879	1879	1879	3967
243	20241223	162500	412963169	1879	1879	1879	1879	0
244	20241223	162400	412963169	1879	1879	1879	1879	0
245	20241223	162300	412963169	1879	1879	1879	1879	0
246	20241223	162200	412963169	1879	1879	1879	1879	0
247	20241223	162100	412963169	1879	1879	1879	1879	0
248	20241223	162000	412963169	1879	1879	1879	1879	0
249	20241223	161900	412963169	1879	1879	1879	1879	0
250	20241223	161800	412963169	1879	1879	1879	1879	0
251	20241223	161700	412963169	1879	1879	1879	1879	0
252	20241223	161600	412963169	1879	1879	1879	1879	0
253	20241223	161500	412963169	1879	1879	1879	1879	0
254	20241223	161400	412963169	1879	1879	1879	1879	0
255	20241223	161300	412963169	1879	1879	1879	1879	0
256	20241223	161200	412963169	1879	1879	1879	1879	0
257	20241223	161100	412963169	1879	1879	1879	1879	0
258	20241223	161000	412963169	1879	1879	1879	1879	0
259	20241223	160900	412963169	1879	1879	1879	1879	0
260	20241223	160800	412963169	1879	1879	1879	1879	0
261	20241223	160700	412963169	1879	1879	1879	1879	0
262	20241223	160600	412963169	1879	1879	1879	1879	0
263	20241223	160500	412963169	1879	1879	1879	1879	0
264	20241223	160400	412963169	1879	1879	1879	1879	0
265	20241223	160300	412963169	1879	1879	1879	1879	0
266	20241223	160200	412963169	1879	1879	1879	1879	0
267	20241223	160100	412963169	1879	1879	1879	1879	0
268	20241223	160000	412963169	1879	1879	1879	1879	0
269	20241223	155900	412963169	1879	1879	1879	1879	0
270	20241223	155800	412963169	1879	1879	1879	1879	0
271	20241223	155700	412963169	1879	1879	1879	1879	0
272	20241223	155600	412963169	1879	1879	1879	1879	3967
273	20241223	155500	412963169	1879	1879	1879	1879	0
274	20241223	155400	412963169	1879	1879	1879	1879	0
275	20241223	155300	412963169	1879	1879	1879	1879	0
276	20241223	155200	412963169	1879	1879	1879	1879	0
277	20241223	155100	412963169	1879	1879	1879	1879	0
278	20241223	155000	412963169	1879	1879	1879	1879	0
279	20241223	154900	412963169	1879	1879	1879	1879	0
280	20241223	154800	412963169	1879	1879	1879	1879	0
281	20241223	154700	412963169	1879	1879	1879	1879	0
282	20241223	154600	412963169	1879	1879	1879	1879	0
283	20241223	154500	412963169	1879	1879	1879	1879	0
284	20241223	154400	412963169	1879	1879	1879	1879	0
285	20241223	154300	412963169	1879	1879	1879	1879	0
286	20241223	154200	412963169	1879	1879	1879	1879	0
287	20241223	154100	412963169	1879	1879	1879	1879	0
288	20241223	154000	412963169	1879	1879	1879	1879	0
289	20241223	153900	412963169	1879	1879	1879	1879	0
290	20241223	153800	412963169	1879	1879	1879	1879	0
291	20241223	153700	412963169	1879	1879	1879	1879	0
292	20241223	153600	412963169	1879	1879	1879	1879	0
293	20241223	153500	412963169	1879	1879	1879	1879	0
294	20241223	153400	412963169	1879	1879	1879	1879	0
295	20241223	153300	412963169	1879	1879	1879	1879	0
296	20241223	153200	412963169	1879	1879	1879	1879	0
297	20241223	153100	412963169	1879	1879	1879	1879	0
298	20241223	153000	412963169	1879	1879	1879	1879	3967
299	20241223	152900	405509176	1880	1880	1880	1880	0
300	20241223	152800	405509176	1880	1880	1880	1880	0
301	20241223	152700	405509176	1880	1880	1880	1880	0
302	20241223	152600	405509176	1880	1880	1880	1880	0
303	20241223	152500	405509176	1880	1880	1880	1880	0
304	20241223	152400	405509176	1880	1880	1880	1880	0
305	20241223	152300	405509176	1880	1880	1880	1880	0
306	20241223	152200	405509176	1880	1880	1880	1880	0
307	20241223	152100	405509176	1880	1880	1880	1880	0
308	20241223	152000	405509176	1880	1880	1880	1880	0
309	20241223	151900	405509176	1880	1880	1880	1880	347
310	20241223	151800	404856816	1880	1879	1880	1879	1420
311	20241223	151700	402188346	1879	1879	1879	1879	100
312	20241223	151600	402000446	1880	1880	1880	1880	0
313	20241223	151500	402000446	1880	1880	1880	1880	37
314	20241223	151400	401930886	1880	1880	1880	1880	1
315	20241223	151300	401929006	1880	1878	1880	1878	1335
316	20241223	151200	399420816	1877	1878	1880	1877	990
317	20241223	151100	397561431	1878	1878	1878	1878	94
318	20241223	151000	397384899	1879	1879	1879	1879	0
319	20241223	150900	397384899	1879	1879	1879	1879	10
320	20241223	150800	397366109	1879	1879	1879	1879	268
321	20241223	150700	396862537	1881	1880	1881	1879	631
322	20241223	150600	395676781	1881	1880	1881	1879	339
323	20241223	150500	395039496	1879	1880	1880	1879	518
324	20241223	150400	394066148	1881	1881	1881	1881	8
325	20241223	150300	394051100	1882	1882	1882	1882	0
326	20241223	150200	394051100	1882	1882	1882	1882	26
327	20241223	150100	394002168	1879	1882	1882	1879	329
328	20241223	150000	393383965	1882	1882	1882	1882	6
329	20241223	145900	393372673	1882	1882	1882	1882	33
330	20241223	145800	393310567	1882	1882	1882	1882	0
331	20241223	145700	393310567	1882	1880	1882	1880	286
332	20241223	145600	392772735	1882	1882	1882	1882	0
333	20241223	145500	392772735	1882	1882	1882	1882	19
334	20241223	145400	392736977	1882	1882	1882	1882	205
335	20241223	145300	392351167	1882	1882	1882	1882	0
336	20241223	145200	392351167	1882	1882	1882	1881	556
337	20241223	145100	391304967	1882	1882	1882	1882	0
338	20241223	145000	391304967	1882	1885	1885	1882	292
339	20241223	144900	390755066	1882	1882	1882	1882	1000
340	20241223	144800	388873066	1885	1885	1885	1885	0
341	20241223	144700	388873066	1885	1885	1885	1885	77
342	20241223	144600	388727921	1885	1883	1885	1882	105
343	20241223	144500	388530052	1884	1885	1885	1884	15
344	20241223	144400	388501778	1886	1886	1886	1886	1
345	20241223	144300	388499892	1879	1879	1879	1879	2
346	20241223	144200	388496134	1880	1880	1880	1880	710
347	20241223	144100	387161334	1886	1886	1886	1886	7
348	20241223	144000	387148132	1886	1886	1886	1886	6
349	20241223	143900	387136816	1886	1886	1886	1886	22
350	20241223	143800	387095324	1886	1886	1886	1886	20
351	20241223	143700	387057604	1886	1886	1886	1886	34
352	20241223	143600	386993480	1879	1879	1879	1879	0
353	20241223	143500	386993480	1879	1886	1886	1879	393
354	20241223	143400	386254963	1886	1885	1886	1885	509
355	20241223	143300	385295489	1885	1885	1885	1885	11
356	20241223	143200	385274754	1883	1883	1883	1883	10
357	20241223	143100	385255924	1880	1879	1880	1879	3226
358	20241223	143000	379191270	1879	1879	1879	1879	1
359	20241223	142900	379189391	1880	1881	1881	1880	340
360	20241223	142800	378550173	1883	1882	1883	1882	85
361	20241223	142700	378390198	1884	1885	1885	1884	589
362	20241223	142600	377280462	1885	1885	1885	1885	95
363	20241223	142500	377101387	1885	1885	1885	1885	24
364	20241223	142400	377056147	1884	1884	1884	1884	0
365	20241223	142300	377056147	1884	1885	1885	1884	28
366	20241223	142200	377003377	1885	1885	1885	1885	209
367	20241223	142100	376609412	1882	1882	1882	1882	0
368	20241223	142000	376609412	1882	1882	1882	1882	0
369	20241223	141900	376609412	1882	1882	1882	1882	0
370	20241223	141800	376609412	1882	1883	1883	1882	565
371	20241223	141700	375546081	1885	1887	1887	1885	33
372	20241223	141600	375483850	1887	1887	1887	1887	0
373	20241223	141500	375483850	1887	1882	1887	1882	6368
374	20241223	141400	363486442	1882	1882	1882	1882	2
375	20241223	141300	363482678	1882	1882	1882	1882	0
376	20241223	141200	363482678	1882	1882	1882	1882	552
377	20241223	141100	362443814	1882	1882	1882	1882	4
378	20241223	141000	362436286	1882	1882	1882	1882	0
379	20241223	140900	362436286	1882	1882	1882	1882	0
380	20241223	140800	362436286	1882	1878	1882	1878	147
381	20241223	140700	362160136	1878	1878	1878	1878	182
382	20241223	140600	361818340	1878	1878	1878	1878	0
383	20241223	140500	361818340	1878	1879	1879	1878	654
384	20241223	140400	360590107	1880	1882	1882	1880	3130
385	20241223	140300	354702177	1882	1882	1882	1882	5
386	20241223	140200	354692767	1883	1886	1886	1883	46
387	20241223	140100	354606125	1886	1886	1886	1886	0
388	20241223	140000	354606125	1886	1887	1887	1886	10
389	20241223	135900	354587264	1882	1882	1882	1882	7
390	20241223	135800	354574090	1883	1883	1883	1883	20
391	20241223	135700	354536430	1883	1886	1886	1883	2892
392	20241223	135600	349090758	1886	1886	1886	1886	32
393	20241223	135500	349030406	1887	1887	1887	1887	12
394	20241223	135400	349007762	1888	1888	1888	1888	5
395	20241223	135300	348998322	1888	1888	1888	1888	5
396	20241223	135200	348988882	1888	1888	1888	1888	0
397	20241223	135100	348988882	1888	1888	1888	1888	0
398	20241223	135000	348988882	1888	1888	1888	1884	240
399	20241223	134900	348535850	1889	1889	1889	1889	0
400	20241223	134800	348535850	1889	1889	1889	1889	28
401	20241223	134700	348482958	1889	1889	1889	1889	138
402	20241223	134600	348222276	1889	1889	1889	1889	24
403	20241223	134500	348176940	1889	1889	1889	1889	18
404	20241223	134400	348142938	1889	1889	1889	1889	14
405	20241223	134300	348116492	1889	1889	1889	1889	0
406	20241223	134200	348116492	1889	1889	1889	1889	780
407	20241223	134100	346643072	1889	1884	1889	1884	4752
408	20241223	134000	337668914	1884	1884	1884	1884	25
409	20241223	133900	337621814	1884	1884	1884	1884	1
410	20241223	133800	337619930	1883	1884	1884	1883	255
411	20241223	133700	337139760	1884	1884	1884	1884	12
412	20241223	133600	337117152	1884	1884	1884	1884	42
413	20241223	133500	337038024	1884	1884	1884	1884	0
414	20241223	133400	337038024	1884	1884	1884	1884	94
415	20241223	133300	336860928	1884	1884	1884	1884	522
416	20241223	133200	335877480	1883	1887	1887	1883	2979
417	20241223	133100	330266538	1887	1887	1887	1887	4
418	20241223	133000	330258990	1884	1884	1884	1884	5
419	20241223	132900	330249570	1884	1884	1884	1884	0
420	20241223	132800	330249570	1884	1887	1887	1884	1035
421	20241223	132700	328299525	1888	1888	1888	1888	3
422	20241223	132600	328293861	1883	1883	1883	1883	0
423	20241223	132500	328293861	1883	1883	1883	1883	0
424	20241223	132400	328293861	1883	1884	1884	1883	387
425	20241223	132300	327565134	1884	1884	1884	1884	53
426	20241223	132200	327465282	1885	1885	1885	1885	102
427	20241223	132100	327273012	1889	1888	1889	1888	528
428	20241223	132000	326276091	1888	1887	1888	1887	21
429	20241223	131900	326236463	1888	1888	1888	1888	0
430	20241223	131800	326236463	1888	1888	1888	1888	0
431	20241223	131700	326236463	1888	1888	1888	1888	1
432	20241223	131600	326234575	1888	1888	1888	1888	0
433	20241223	131500	326234575	1888	1888	1888	1888	17
434	20241223	131400	326202479	1889	1889	1889	1889	0
435	20241223	131300	326202479	1889	1889	1889	1889	0
436	20241223	131200	326202479	1889	1883	1889	1883	88
437	20241223	131100	326036769	1889	1889	1889	1889	2
438	20241223	131000	326032991	1889	1883	1889	1883	346
439	20241223	130900	325381467	1884	1884	1884	1884	0
440	20241223	130800	325381467	1884	1884	1884	1884	0
441	20241223	130700	325381467	1884	1884	1884	1884	179
442	20241223	130600	325044231	1884	1884	1884	1884	461
443	20241223	130500	324175707	1884	1884	1884	1884	95
444	20241223	130400	323996727	1888	1888	1888	1888	6
445	20241223	130300	323985399	1889	1884	1889	1884	483
446	20241223	130200	323074744	1885	1884	1885	1884	3093
447	20241223	130100	317245439	1884	1884	1884	1884	0
448	20241223	130000	317245439	1884	1883	1884	1883	147
449	20241223	125900	316968628	1884	1885	1885	1884	373
450	20241223	125800	316265874	1885	1888	1889	1885	1290
451	20241223	125700	313834185	1888	1888	1888	1888	7
452	20241223	125600	313820969	1889	1885	1889	1885	18
453	20241223	125500	313787023	1889	1889	1889	1889	105
454	20241223	125400	313588678	1885	1889	1889	1885	20
455	20241223	125300	313550946	1889	1889	1889	1889	8
456	20241223	125200	313535834	1889	1889	1889	1889	21
457	20241223	125100	313496165	1889	1889	1889	1889	19
458	20241223	125000	313460274	1889	1889	1889	1889	100
459	20241223	124900	313271374	1889	1889	1889	1889	0
460	20241223	124800	313271374	1889	1889	1889	1889	345
461	20241223	124700	312619669	1889	1889	1889	1889	41
462	20241223	124600	312542220	1885	1885	1885	1885	0
463	20241223	124500	312542220	1885	1885	1885	1885	0
464	20241223	124400	312542220	1885	1885	1885	1885	0
465	20241223	124300	312542220	1885	1889	1889	1885	1662
466	20241223	124200	309408995	1889	1889	1889	1889	0
467	20241223	124100	309408995	1889	1889	1889	1889	184
468	20241223	124000	309061419	1889	1887	1889	1887	907
469	20241223	123900	307349062	1887	1887	1887	1887	400
470	20241223	123800	306594262	1885	1885	1885	1885	10
471	20241223	123700	306575412	1885	1885	1885	1885	5
472	20241223	123600	306565987	1884	1885	1885	1884	10
473	20241223	123500	306547140	1885	1885	1885	1885	50
474	20241223	123400	306452890	1885	1885	1885	1885	0
475	20241223	123300	306452890	1885	1884	1885	1884	2946
476	20241223	123200	300900608	1884	1883	1884	1883	750
477	20241223	123100	299488352	1883	1883	1883	1883	7
478	20241223	123000	299475171	1880	1883	1883	1880	5
479	20241223	122900	299465759	1883	1883	1883	1883	3
480	20241223	122800	299460110	1880	1880	1880	1880	0
481	20241223	122700	299460110	1880	1880	1880	1880	0
482	20241223	122600	299460110	1880	1880	1880	1880	0
483	20241223	122500	299460110	1880	1883	1883	1880	629
484	20241223	122400	298276135	1883	1883	1883	1883	140
485	20241223	122300	298012515	1884	1884	1884	1884	0
486	20241223	122200	298012515	1884	1884	1884	1884	5
487	20241223	122100	298003095	1884	1884	1884	1884	71
488	20241223	122000	297869331	1879	1879	1879	1879	0
489	20241223	121900	297869331	1879	1879	1879	1879	0
490	20241223	121800	297869331	1879	1879	1879	1879	0
491	20241223	121700	297869331	1879	1879	1879	1879	0
492	20241223	121600	297869331	1879	1879	1879	1879	0
493	20241223	121500	297869331	1879	1880	1880	1879	50
494	20241223	121400	297775355	1879	1879	1879	1879	0
495	20241223	121300	297775355	1879	1879	1879	1879	1103
496	20241223	121200	295702818	1879	1879	1879	1879	0
497	20241223	121100	295702818	1879	1881	1881	1879	60
498	20241223	121000	295589989	1885	1885	1885	1885	20
499	20241223	120900	295552289	1879	1879	1879	1879	200
500	20241223	120800	295176489	1879	1879	1879	1879	2
501	20241223	120700	295172731	1879	1879	1879	1879	500
502	20241223	120600	294233231	1879	1887	1887	1879	606
503	20241223	120500	293094517	1887	1887	1887	1887	0
504	20241223	120400	293094517	1887	1887	1887	1887	25
505	20241223	120300	293047342	1888	1888	1888	1888	10
506	20241223	120200	293028462	1888	1888	1888	1888	1
507	20241223	120100	293026574	1888	1889	1889	1888	38
508	20241223	120000	292954797	1891	1891	1891	1891	40
509	20241223	115900	292879157	1893	1883	1893	1883	14968
510	20241223	115800	264648293	1883	1883	1883	1883	1
511	20241223	115700	264646410	1883	1883	1883	1883	79
512	20241223	115600	264497653	1883	1883	1883	1883	50
513	20241223	115500	264403503	1883	1883	1883	1883	0
514	20241223	115400	264403503	1883	1883	1884	1883	446
515	20241223	115300	263563657	1883	1883	1883	1883	102
516	20241223	115200	263371591	1883	1883	1883	1883	3
517	20241223	115100	263365942	1883	1883	1883	1883	1
518	20241223	115000	263364059	1883	1882	1885	1882	2404
519	20241223	114900	258835519	1882	1882	1882	1882	508
520	20241223	114800	257879463	1882	1882	1882	1882	0
521	20241223	114700	257879463	1882	1882	1882	1882	0
522	20241223	114600	257879463	1882	1882	1882	1882	301
523	20241223	114500	257312981	1852	1852	1852	1852	0
524	20241223	114400	257312981	1852	1852	1852	1852	0
525	20241223	114300	257312981	1852	1880	1880	1852	6126
526	20241223	114200	245879430	1880	1880	1880	1880	301
527	20241223	114100	245313550	1880	1880	1880	1880	0
528	20241223	114000	245313550	1880	1880	1880	1880	0
529	20241223	113900	245313550	1880	1880	1880	1880	17
530	20241223	113800	245281590	1880	1880	1880	1880	342
531	20241223	113700	244638630	1880	1884	1884	1880	521
532	20241223	113600	243659146	1884	1879	1884	1879	2401
533	20241223	113500	239142281	1880	1879	1880	1879	1107
534	20241223	113400	237062031	1879	1879	1879	1879	20
535	20241223	113300	237024451	1879	1879	1879	1879	0
536	20241223	113200	237024451	1879	1879	1879	1879	0
537	20241223	113100	237024451	1879	1878	1879	1878	692
538	20241223	113000	235724874	1879	1879	1879	1879	0
539	20241223	112900	235724874	1879	1879	1879	1879	30
540	20241223	112800	235668504	1880	1880	1880	1880	0
541	20241223	112700	235668504	1880	1881	1881	1880	355
542	20241223	112600	235001103	1880	1877	1880	1877	1153
543	20241223	112500	232835031	1877	1877	1877	1877	0
544	20241223	112400	232835031	1877	1876	1877	1876	107
545	20241223	112300	232634249	1876	1870	1876	1870	105
546	20241223	112200	232437281	1869	1869	1869	1869	0
547	20241223	112100	232437281	1869	1869	1869	1869	8
548	20241223	112000	232422329	1879	1879	1879	1879	0
549	20241223	111900	232422329	1879	1879	1879	1879	1
550	20241223	111800	232420450	1879	1879	1879	1879	45
551	20241223	111700	232335895	1879	1879	1879	1879	0
552	20241223	111600	232335895	1879	1876	1879	1876	2040
553	20241223	111500	228502855	1876	1876	1876	1876	260
554	20241223	111400	228015095	1873	1866	1873	1865	1723
555	20241223	111300	224795820	1866	1866	1866	1866	0
556	20241223	111200	224795820	1866	1866	1866	1866	0
557	20241223	111100	224795820	1866	1866	1866	1866	2
558	20241223	111000	224792088	1866	1866	1866	1866	0
559	20241223	110900	224792088	1866	1851	1866	1849	799
560	20241223	110800	223309723	1849	1849	1849	1849	1352
561	20241223	110700	220809875	1835	1881	1881	1835	7300
562	20241223	110600	207236796	1881	1881	1881	1881	1
563	20241223	110500	207234915	1881	1881	1881	1881	300
564	20241223	110400	206670615	1882	1882	1882	1882	50
565	20241223	110300	206576515	1882	1882	1882	1882	5
566	20241223	110200	206567105	1872	1872	1872	1872	0
567	20241223	110100	206567105	1872	1878	1878	1872	1206
568	20241223	110000	204305597	1878	1878	1878	1878	0
569	20241223	105900	204305597	1878	1878	1878	1878	10
570	20241223	105800	204286817	1878	1878	1878	1878	0
571	20241223	105700	204286817	1878	1878	1878	1878	0
572	20241223	105600	204286817	1878	1878	1878	1878	1
573	20241223	105500	204284939	1884	1884	1884	1884	611
574	20241223	105400	203133815	1885	1885	1885	1885	0
575	20241223	105300	203133815	1885	1885	1885	1885	0
576	20241223	105200	203133815	1885	1886	1886	1885	2001
577	20241223	105100	199361929	1877	1877	1877	1877	0
578	20241223	105000	199361929	1877	1885	1888	1877	1774
579	20241223	104900	196025102	1885	1885	1885	1885	5
580	20241223	104800	196015677	1877	1877	1877	1877	270
581	20241223	104700	195508887	1888	1888	1888	1888	21
582	20241223	104600	195469239	1888	1888	1888	1888	12
583	20241223	104500	195446583	1873	1873	1873	1873	0
584	20241223	104400	195446583	1873	1883	1884	1873	1688
585	20241223	104300	192268085	1884	1884	1884	1884	169
586	20241223	104200	191949689	1888	1885	1888	1885	2951
587	20241223	104100	186385467	1884	1884	1884	1884	1496
588	20241223	104000	183567003	1884	1884	1884	1884	125
589	20241223	103900	183331503	1884	1884	1884	1884	0
590	20241223	103800	183331503	1884	1883	1884	1883	213
591	20241223	103700	182930238	1883	1883	1883	1883	4
592	20241223	103600	182922706	1883	1883	1883	1883	103
593	20241223	103500	182728757	1884	1884	1884	1884	0
594	20241223	103400	182728757	1884	1884	1884	1884	5
595	20241223	103300	182719337	1884	1884	1884	1884	202
596	20241223	103200	182338769	1885	1885	1885	1885	2
597	20241223	103100	182334999	1885	1877	1885	1877	5308
598	20241223	103000	172355475	1877	1877	1877	1877	241
599	20241223	102900	171903118	1873	1873	1873	1873	20
600	20241223	102800	171865658	1876	1876	1876	1876	63
601	20241223	102700	171747470	1876	1876	1876	1876	0
602	20241223	102600	171747470	1876	1877	1877	1876	194
603	20241223	102500	171383519	1877	1877	1877	1877	10
604	20241223	102400	171364749	1877	1877	1877	1877	10
605	20241223	102300	171345979	1877	1877	1877	1877	1
606	20241223	102200	171344102	1873	1877	1877	1873	101
607	20241223	102100	171154925	1872	1873	1873	1872	259
608	20241223	102000	170669922	1874	1876	1877	1874	2803
609	20241223	101900	165413961	1875	1875	1875	1875	1
610	20241223	101800	165412086	1875	1875	1875	1875	20
611	20241223	101700	165374586	1876	1875	1876	1875	68
612	20241223	101600	165247021	1876	1876	1876	1876	2
613	20241223	101500	165243269	1875	1875	1875	1875	0
614	20241223	101400	165243269	1875	1875	1875	1875	46
615	20241223	101300	165157019	1875	1875	1875	1875	52
616	20241223	101200	165059519	1875	1875	1875	1875	620
617	20241223	101100	163897019	1875	1875	1875	1875	60
618	20241223	101000	163784519	1875	1873	1875	1873	1334
619	20241223	100900	161284645	1873	1873	1873	1873	335
620	20241223	100800	160657190	1873	1873	1874	1873	222
621	20241223	100700	160241383	1873	1873	1873	1873	784
622	20241223	100600	158772951	1873	1873	1873	1873	4
623	20241223	100500	158765459	1874	1874	1874	1874	2
624	20241223	100400	158761711	1874	1873	1874	1872	1794
625	20241223	100300	155401563	1873	1873	1873	1873	4
626	20241223	100200	155394071	1866	1873	1873	1866	1001
627	20241223	100100	153526147	1872	1866	1872	1866	1364
628	20241223	100000	150976553	1863	1863	1863	1863	10
629	20241223	095900	150957923	1866	1866	1866	1866	97
630	20241223	095800	150776921	1866	1866	1866	1866	320
631	20241223	095700	150179801	1866	1866	1866	1866	897
632	20241223	095600	148505999	1866	1866	1866	1866	0
633	20241223	095500	148505999	1866	1866	1866	1866	10
634	20241223	095400	148487339	1872	1868	1872	1867	326
635	20241223	095300	147878560	1870	1872	1873	1870	293
636	20241223	095200	147330068	1872	1873	1873	1872	252
637	20241223	095100	146858093	1873	1873	1873	1873	63
638	20241223	095000	146740094	1872	1873	1873	1872	176
639	20241223	094900	146410456	1870	1867	1870	1866	1757
640	20241223	094800	143128963	1867	1866	1867	1866	196
641	20241223	094700	142763200	1866	1866	1866	1865	404
642	20241223	094600	142009407	1866	1866	1866	1866	44
643	20241223	094500	141927303	1866	1866	1866	1866	5
644	20241223	094400	141917973	1862	1867	1867	1862	14
645	20241223	094300	141891900	1866	1867	1867	1866	111
646	20241223	094200	141684673	1866	1864	1866	1864	1661
647	20241223	094100	138586380	1864	1851	1864	1851	21839
648	20241223	094000	97946079	1850	1850	1850	1850	1
649	20241223	093900	97944229	1850	1856	1856	1850	1000
650	20241223	093800	96092152	1856	1856	1856	1856	1
651	20241223	093700	96090296	1860	1860	1860	1860	1028
652	20241223	093600	94178216	1860	1860	1860	1860	1964
653	20241223	093500	90525176	1860	1860	1860	1860	135
654	20241223	093400	90274076	1860	1852	1860	1851	2847
655	20241223	093300	84992509	1859	1852	1859	1851	197
656	20241223	093200	84627730	1852	1852	1852	1852	8
657	20241223	093100	84612914	1852	1851	1852	1851	594
658	20241223	093000	83512828	1851	1854	1854	1851	543
659	20241223	092900	82506586	1854	1854	1854	1854	89
660	20241223	092800	82341580	1854	1854	1854	1854	167
661	20241223	092700	82031962	1854	1854	1854	1854	235
662	20241223	092600	81596272	1855	1856	1856	1855	100
663	20241223	092500	81410768	1855	1855	1855	1855	9
664	20241223	092400	81394073	1855	1855	1855	1855	6
665	20241223	092300	81382943	1850	1850	1850	1850	0
666	20241223	092200	81382943	1850	1852	1852	1850	2387
667	20241223	092100	76963792	1852	1852	1852	1852	967
668	20241223	092000	75172908	1852	1852	1854	1852	8
669	20241223	091900	75158088	1852	1859	1859	1852	1555
670	20241223	091800	72275218	1859	1860	1860	1859	2530
671	20241223	091700	67571418	1860	1858	1860	1858	1306
672	20241223	091600	65144434	1856	1854	1856	1854	1854
673	20241223	091500	61704775	1854	1854	1854	1854	5
674	20241223	091400	61695505	1854	1850	1854	1850	1219
675	20241223	091300	59439735	1850	1854	1854	1850	12
676	20241223	091200	59417495	1855	1855	1855	1855	246
677	20241223	091100	58961165	1855	1855	1855	1855	101
678	20241223	091000	58773810	1853	1853	1854	1853	522
679	20241223	090900	57806499	1850	1850	1850	1850	6
680	20241223	090800	57795399	1850	1850	1850	1850	612
681	20241223	090700	56663199	1850	1853	1853	1850	15
682	20241223	090600	56635409	1853	1841	1853	1841	321
683	20241223	090500	56043476	1841	1853	1853	1841	128
684	20241223	090400	55806424	1850	1854	1854	1840	4184
685	20241223	090300	48103285	1854	1859	1859	1854	356
686	20241223	090200	47442812	1859	1859	1865	1840	12401
687	20241223	090100	24465997	1859	1865	1865	1859	36
688	20241223	090000	24399037	1865	1827	1865	1827	13349