KissMeData/205100/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204100	429125467	1870	1870	1870	1870	9486
3	20241224	204000	429125467	1870	1870	1870	1870	0
4	20241224	203900	429125467	1870	1870	1870	1870	0
5	20241224	203800	429125467	1870	1870	1870	1870	0
6	20241224	203700	429125467	1870	1870	1870	1870	0
7	20241224	203600	429125467	1870	1870	1870	1870	0
8	20241224	203500	429125467	1870	1870	1870	1870	0
9	20241224	203400	429125467	1870	1870	1870	1870	0
10	20241224	203300	429125467	1870	1870	1870	1870	0
11	20241224	203200	429125467	1870	1870	1870	1870	0
12	20241224	203100	429125467	1870	1870	1870	1870	0
13	20241224	203000	429125467	1870	1870	1870	1870	0
14	20241224	202900	429125467	1870	1870	1870	1870	0
15	20241224	202800	429125467	1870	1870	1870	1870	0
16	20241224	202700	429125467	1870	1870	1870	1870	0
17	20241224	202600	429125467	1870	1870	1870	1870	0
18	20241224	202500	429125467	1870	1870	1870	1870	0
19	20241224	202400	429125467	1870	1870	1870	1870	0
20	20241224	202300	429125467	1870	1870	1870	1870	0
21	20241224	202200	429125467	1870	1870	1870	1870	0
22	20241224	202100	429125467	1870	1870	1870	1870	0
23	20241224	202000	429125467	1870	1870	1870	1870	0
24	20241224	201900	429125467	1870	1870	1870	1870	0
25	20241224	201800	429125467	1870	1870	1870	1870	0
26	20241224	201700	429125467	1870	1870	1870	1870	0
27	20241224	201600	429125467	1870	1870	1870	1870	0
28	20241224	201500	429125467	1870	1870	1870	1870	0
29	20241224	201400	429125467	1870	1870	1870	1870	0
30	20241224	201300	429125467	1870	1870	1870	1870	0
31	20241224	201200	429125467	1870	1870	1870	1870	0
32	20241224	201100	429125467	1870	1870	1870	1870	9486
33	20241224	201000	429125467	1870	1870	1870	1870	0
34	20241224	200900	429125467	1870	1870	1870	1870	0
35	20241224	200800	429125467	1870	1870	1870	1870	0
36	20241224	200700	429125467	1870	1870	1870	1870	0
37	20241224	200600	429125467	1870	1870	1870	1870	0
38	20241224	200500	429125467	1870	1870	1870	1870	0
39	20241224	200400	429125467	1870	1870	1870	1870	0
40	20241224	200300	429125467	1870	1870	1870	1870	0
41	20241224	200200	429125467	1870	1870	1870	1870	0
42	20241224	200100	429125467	1870	1870	1870	1870	0
43	20241224	200000	429125467	1870	1870	1870	1870	0
44	20241224	195900	429125467	1870	1870	1870	1870	0
45	20241224	195800	429125467	1870	1870	1870	1870	0
46	20241224	195700	429125467	1870	1870	1870	1870	0
47	20241224	195600	429125467	1870	1870	1870	1870	0
48	20241224	195500	429125467	1870	1870	1870	1870	0
49	20241224	195400	429125467	1870	1870	1870	1870	0
50	20241224	195300	429125467	1870	1870	1870	1870	0
51	20241224	195200	429125467	1870	1870	1870	1870	0
52	20241224	195100	429125467	1870	1870	1870	1870	0
53	20241224	195000	429125467	1870	1870	1870	1870	0
54	20241224	194900	429125467	1870	1870	1870	1870	0
55	20241224	194800	429125467	1870	1870	1870	1870	0
56	20241224	194700	429125467	1870	1870	1870	1870	0
57	20241224	194600	429125467	1870	1870	1870	1870	0
58	20241224	194500	429125467	1870	1870	1870	1870	0
59	20241224	194400	429125467	1870	1870	1870	1870	0
60	20241224	194300	429125467	1870	1870	1870	1870	0
61	20241224	194200	429125467	1870	1870	1870	1870	0
62	20241224	194100	429125467	1870	1870	1870	1870	9486
63	20241224	194000	429125467	1870	1870	1870	1870	0
64	20241224	193900	429125467	1870	1870	1870	1870	0
65	20241224	193800	429125467	1870	1870	1870	1870	0
66	20241224	193700	429125467	1870	1870	1870	1870	0
67	20241224	193600	429125467	1870	1870	1870	1870	0
68	20241224	193500	429125467	1870	1870	1870	1870	0
69	20241224	193400	429125467	1870	1870	1870	1870	0
70	20241224	193300	429125467	1870	1870	1870	1870	0
71	20241224	193200	429125467	1870	1870	1870	1870	0
72	20241224	193100	429125467	1870	1870	1870	1870	0
73	20241224	193000	429125467	1870	1870	1870	1870	0
74	20241224	192900	429125467	1870	1870	1870	1870	0
75	20241224	192800	429125467	1870	1870	1870	1870	0
76	20241224	192700	429125467	1870	1870	1870	1870	0
77	20241224	192600	429125467	1870	1870	1870	1870	0
78	20241224	192500	429125467	1870	1870	1870	1870	0
79	20241224	192400	429125467	1870	1870	1870	1870	0
80	20241224	192300	429125467	1870	1870	1870	1870	0
81	20241224	192200	429125467	1870	1870	1870	1870	0
82	20241224	192100	429125467	1870	1870	1870	1870	0
83	20241224	192000	429125467	1870	1870	1870	1870	0
84	20241224	191900	429125467	1870	1870	1870	1870	0
85	20241224	191800	429125467	1870	1870	1870	1870	0
86	20241224	191700	429125467	1870	1870	1870	1870	0
87	20241224	191600	429125467	1870	1870	1870	1870	0
88	20241224	191500	429125467	1870	1870	1870	1870	0
89	20241224	191400	429125467	1870	1870	1870	1870	0
90	20241224	191300	429125467	1870	1870	1870	1870	0
91	20241224	191200	429125467	1870	1870	1870	1870	0
92	20241224	191100	429125467	1870	1870	1870	1870	9486
93	20241224	191000	429125467	1870	1870	1870	1870	0
94	20241224	190900	429125467	1870	1870	1870	1870	0
95	20241224	190800	429125467	1870	1870	1870	1870	0
96	20241224	190700	429125467	1870	1870	1870	1870	0
97	20241224	190600	429125467	1870	1870	1870	1870	0
98	20241224	190500	429125467	1870	1870	1870	1870	0
99	20241224	190400	429125467	1870	1870	1870	1870	0
100	20241224	190300	429125467	1870	1870	1870	1870	0
101	20241224	190200	429125467	1870	1870	1870	1870	0
102	20241224	190100	429125467	1870	1870	1870	1870	0
103	20241224	190000	429125467	1870	1870	1870	1870	0
104	20241224	185900	429125467	1870	1870	1870	1870	0
105	20241224	185800	429125467	1870	1870	1870	1870	0
106	20241224	185700	429125467	1870	1870	1870	1870	0
107	20241224	185600	429125467	1870	1870	1870	1870	0
108	20241224	185500	429125467	1870	1870	1870	1870	0
109	20241224	185400	429125467	1870	1870	1870	1870	0
110	20241224	185300	429125467	1870	1870	1870	1870	0
111	20241224	185200	429125467	1870	1870	1870	1870	0
112	20241224	185100	429125467	1870	1870	1870	1870	0
113	20241224	185000	429125467	1870	1870	1870	1870	0
114	20241224	184900	429125467	1870	1870	1870	1870	0
115	20241224	184800	429125467	1870	1870	1870	1870	0
116	20241224	184700	429125467	1870	1870	1870	1870	0
117	20241224	184600	429125467	1870	1870	1870	1870	0
118	20241224	184500	429125467	1870	1870	1870	1870	0
119	20241224	184400	429125467	1870	1870	1870	1870	0
120	20241224	184300	429125467	1870	1870	1870	1870	0
121	20241224	184200	429125467	1870	1870	1870	1870	0
122	20241224	184100	429125467	1870	1870	1870	1870	9486
123	20241224	184000	429125467	1870	1870	1870	1870	0
124	20241224	183900	429125467	1870	1870	1870	1870	0
125	20241224	183800	429125467	1870	1870	1870	1870	0
126	20241224	183700	429125467	1870	1870	1870	1870	0
127	20241224	183600	429125467	1870	1870	1870	1870	0
128	20241224	183500	429125467	1870	1870	1870	1870	0
129	20241224	183400	429125467	1870	1870	1870	1870	0
130	20241224	183300	429125467	1870	1870	1870	1870	0
131	20241224	183200	429125467	1870	1870	1870	1870	0
132	20241224	183100	429125467	1870	1870	1870	1870	0
133	20241224	183000	429125467	1870	1870	1870	1870	0
134	20241224	182900	429125467	1870	1870	1870	1870	0
135	20241224	182800	429125467	1870	1870	1870	1870	0
136	20241224	182700	429125467	1870	1870	1870	1870	0
137	20241224	182600	429125467	1870	1870	1870	1870	0
138	20241224	182500	429125467	1870	1870	1870	1870	0
139	20241224	182400	429125467	1870	1870	1870	1870	0
140	20241224	182300	429125467	1870	1870	1870	1870	0
141	20241224	182200	429125467	1870	1870	1870	1870	0
142	20241224	182100	429125467	1870	1870	1870	1870	0
143	20241224	182000	429125467	1870	1870	1870	1870	0
144	20241224	181900	429125467	1870	1870	1870	1870	0
145	20241224	181800	429125467	1870	1870	1870	1870	0
146	20241224	181700	429125467	1870	1870	1870	1870	0
147	20241224	181600	429125467	1870	1870	1870	1870	0
148	20241224	181500	429125467	1870	1870	1870	1870	0
149	20241224	181400	429125467	1870	1870	1870	1870	0
150	20241224	181300	429125467	1870	1870	1870	1870	0
151	20241224	181200	429125467	1870	1870	1870	1870	0
152	20241224	181100	429125467	1870	1870	1870	1870	9486
153	20241224	181000	429125467	1870	1870	1870	1870	0
154	20241224	180900	429125467	1870	1870	1870	1870	0
155	20241224	180800	429125467	1870	1870	1870	1870	0
156	20241224	180700	429125467	1870	1870	1870	1870	0
157	20241224	180600	429125467	1870	1870	1870	1870	0
158	20241224	180500	429125467	1870	1870	1870	1870	0
159	20241224	180400	429125467	1870	1870	1870	1870	0
160	20241224	180300	429125467	1870	1870	1870	1870	0
161	20241224	180200	429125467	1870	1870	1870	1870	0
162	20241224	180100	429125467	1870	1870	1870	1870	0
163	20241224	180000	429125467	1870	1870	1870	1870	0
164	20241224	175900	429125467	1870	1870	1870	1870	0
165	20241224	175800	429125467	1870	1870	1870	1870	0
166	20241224	175700	429125467	1870	1870	1870	1870	0
167	20241224	175600	429125467	1870	1870	1870	1870	0
168	20241224	175500	429125467	1870	1870	1870	1870	0
169	20241224	175400	429125467	1870	1870	1870	1870	0
170	20241224	175300	429125467	1870	1870	1870	1870	0
171	20241224	175200	429125467	1870	1870	1870	1870	0
172	20241224	175100	429125467	1870	1870	1870	1870	0
173	20241224	175000	429125467	1870	1870	1870	1870	0
174	20241224	174900	429125467	1870	1870	1870	1870	0
175	20241224	174800	429125467	1870	1870	1870	1870	0
176	20241224	174700	429125467	1870	1870	1870	1870	0
177	20241224	174600	429125467	1870	1870	1870	1870	0
178	20241224	174500	429125467	1870	1870	1870	1870	0
179	20241224	174400	429125467	1870	1870	1870	1870	0
180	20241224	174300	429125467	1870	1870	1870	1870	0
181	20241224	174200	429125467	1870	1870	1870	1870	0
182	20241224	174100	429125467	1870	1870	1870	1870	9486
183	20241224	174000	429125467	1870	1870	1870	1870	0
184	20241224	173900	429125467	1870	1870	1870	1870	0
185	20241224	173800	429125467	1870	1870	1870	1870	0
186	20241224	173700	429125467	1870	1870	1870	1870	0
187	20241224	173600	429125467	1870	1870	1870	1870	0
188	20241224	173500	429125467	1870	1870	1870	1870	0
189	20241224	173400	429125467	1870	1870	1870	1870	0
190	20241224	173300	429125467	1870	1870	1870	1870	0
191	20241224	173200	429125467	1870	1870	1870	1870	0
192	20241224	173100	429125467	1870	1870	1870	1870	0
193	20241224	173000	429125467	1870	1870	1870	1870	0
194	20241224	172900	429125467	1870	1870	1870	1870	0
195	20241224	172800	429125467	1870	1870	1870	1870	0
196	20241224	172700	429125467	1870	1870	1870	1870	0
197	20241224	172600	429125467	1870	1870	1870	1870	0
198	20241224	172500	429125467	1870	1870	1870	1870	0
199	20241224	172400	429125467	1870	1870	1870	1870	0
200	20241224	172300	429125467	1870	1870	1870	1870	0
201	20241224	172200	429125467	1870	1870	1870	1870	0
202	20241224	172100	429125467	1870	1870	1870	1870	0
203	20241224	172000	429125467	1870	1870	1870	1870	0
204	20241224	171900	429125467	1870	1870	1870	1870	0
205	20241224	171800	429125467	1870	1870	1870	1870	0
206	20241224	171700	429125467	1870	1870	1870	1870	0
207	20241224	171600	429125467	1870	1870	1870	1870	0
208	20241224	171500	429125467	1870	1870	1870	1870	0
209	20241224	171400	429125467	1870	1870	1870	1870	0
210	20241224	171300	429125467	1870	1870	1870	1870	0
211	20241224	171200	429125467	1870	1870	1870	1870	0
212	20241224	171100	429125467	1870	1870	1870	1870	9486
213	20241224	171000	429125467	1870	1870	1870	1870	0
214	20241224	170900	429125467	1870	1870	1870	1870	0
215	20241224	170800	429125467	1870	1870	1870	1870	0
216	20241224	170700	429125467	1870	1870	1870	1870	0
217	20241224	170600	429125467	1870	1870	1870	1870	0
218	20241224	170500	429125467	1870	1870	1870	1870	0
219	20241224	170400	429125467	1870	1870	1870	1870	0
220	20241224	170300	429125467	1870	1870	1870	1870	0
221	20241224	170200	429125467	1870	1870	1870	1870	0
222	20241224	170100	429125467	1870	1870	1870	1870	0
223	20241224	170000	429125467	1870	1870	1870	1870	0
224	20241224	165900	429125467	1870	1870	1870	1870	0
225	20241224	165800	429125467	1870	1870	1870	1870	0
226	20241224	165700	429125467	1870	1870	1870	1870	0
227	20241224	165600	429125467	1870	1870	1870	1870	0
228	20241224	165500	429125467	1870	1870	1870	1870	0
229	20241224	165400	429125467	1870	1870	1870	1870	0
230	20241224	165300	429125467	1870	1870	1870	1870	0
231	20241224	165200	429125467	1870	1870	1870	1870	0
232	20241224	165100	429125467	1870	1870	1870	1870	0
233	20241224	165000	429125467	1870	1870	1870	1870	0
234	20241224	164900	429125467	1870	1870	1870	1870	0
235	20241224	164800	429125467	1870	1870	1870	1870	0
236	20241224	164700	429125467	1870	1870	1870	1870	0
237	20241224	164600	429125467	1870	1870	1870	1870	0
238	20241224	164500	429125467	1870	1870	1870	1870	0
239	20241224	164400	429125467	1870	1870	1870	1870	0
240	20241224	164300	429125467	1870	1870	1870	1870	0
241	20241224	164200	429125467	1870	1870	1870	1870	0
242	20241224	164100	429125467	1870	1870	1870	1870	9486
243	20241224	164000	429125467	1870	1870	1870	1870	0
244	20241224	163900	429125467	1870	1870	1870	1870	0
245	20241224	163800	429125467	1870	1870	1870	1870	0
246	20241224	163700	429125467	1870	1870	1870	1870	0
247	20241224	163600	429125467	1870	1870	1870	1870	0
248	20241224	163500	429125467	1870	1870	1870	1870	0
249	20241224	163400	429125467	1870	1870	1870	1870	0
250	20241224	163300	429125467	1870	1870	1870	1870	0
251	20241224	163200	429125467	1870	1870	1870	1870	0
252	20241224	163100	429125467	1870	1870	1870	1870	0
253	20241224	163000	429125467	1870	1870	1870	1870	0
254	20241224	162900	429125467	1870	1870	1870	1870	0
255	20241224	162800	429125467	1870	1870	1870	1870	0
256	20241224	162700	429125467	1870	1870	1870	1870	0
257	20241224	162600	429125467	1870	1870	1870	1870	0
258	20241224	162500	429125467	1870	1870	1870	1870	0
259	20241224	162400	429125467	1870	1870	1870	1870	0
260	20241224	162300	429125467	1870	1870	1870	1870	0
261	20241224	162200	429125467	1870	1870	1870	1870	0
262	20241224	162100	429125467	1870	1870	1870	1870	0
263	20241224	162000	429125467	1870	1870	1870	1870	0
264	20241224	161900	429125467	1870	1870	1870	1870	0
265	20241224	161800	429125467	1870	1870	1870	1870	0
266	20241224	161700	429125467	1870	1870	1870	1870	0
267	20241224	161600	429125467	1870	1870	1870	1870	0
268	20241224	161500	429125467	1870	1870	1870	1870	0
269	20241224	161400	429125467	1870	1870	1870	1870	0
270	20241224	161300	429125467	1870	1870	1870	1870	0
271	20241224	161200	429125467	1870	1870	1870	1870	0
272	20241224	161100	429125467	1870	1870	1870	1870	9486
273	20241224	161000	429125467	1870	1870	1870	1870	0
274	20241224	160900	429125467	1870	1870	1870	1870	0
275	20241224	160800	429125467	1870	1870	1870	1870	0
276	20241224	160700	429125467	1870	1870	1870	1870	0
277	20241224	160600	429125467	1870	1870	1870	1870	0
278	20241224	160500	429125467	1870	1870	1870	1870	0
279	20241224	160400	429125467	1870	1870	1870	1870	0
280	20241224	160300	429125467	1870	1870	1870	1870	0
281	20241224	160200	429125467	1870	1870	1870	1870	0
282	20241224	160100	429125467	1870	1870	1870	1870	0
283	20241224	160000	429125467	1870	1870	1870	1870	0
284	20241224	155900	429125467	1870	1870	1870	1870	0
285	20241224	155800	429125467	1870	1870	1870	1870	0
286	20241224	155700	429125467	1870	1870	1870	1870	0
287	20241224	155600	429125467	1870	1870	1870	1870	0
288	20241224	155500	429125467	1870	1870	1870	1870	0
289	20241224	155400	429125467	1870	1870	1870	1870	0
290	20241224	155300	429125467	1870	1870	1870	1870	0
291	20241224	155200	429125467	1870	1870	1870	1870	0
292	20241224	155100	429125467	1870	1870	1870	1870	0
293	20241224	155000	429125467	1870	1870	1870	1870	0
294	20241224	154900	429125467	1870	1870	1870	1870	0
295	20241224	154800	429125467	1870	1870	1870	1870	0
296	20241224	154700	429125467	1870	1870	1870	1870	0
297	20241224	154600	429125467	1870	1870	1870	1870	0
298	20241224	154500	429125467	1870	1870	1870	1870	0
299	20241224	154400	429125467	1870	1870	1870	1870	0
300	20241224	154300	429125467	1870	1870	1870	1870	0
301	20241224	154200	429125467	1870	1870	1870	1870	0
302	20241224	154100	429125467	1870	1870	1870	1870	9486
303	20241224	154000	429125467	1870	1870	1870	1870	0
304	20241224	153900	429125467	1870	1870	1870	1870	0
305	20241224	153800	429125467	1870	1870	1870	1870	0
306	20241224	153700	429125467	1870	1870	1870	1870	0
307	20241224	153600	429125467	1870	1870	1870	1870	0
308	20241224	153500	429125467	1870	1870	1870	1870	0
309	20241224	153400	429125467	1870	1870	1870	1870	0
310	20241224	153300	429125467	1870	1870	1870	1870	0
311	20241224	153200	429125467	1870	1870	1870	1870	0
312	20241224	153100	429125467	1870	1870	1870	1870	0
313	20241224	153000	429125467	1870	1870	1870	1870	9486
314	20241224	152900	411386647	1881	1881	1881	1881	0
315	20241224	152800	411386647	1881	1881	1881	1881	0
316	20241224	152700	411386647	1881	1881	1881	1881	0
317	20241224	152600	411386647	1881	1881	1881	1881	0
318	20241224	152500	411386647	1881	1881	1881	1881	0
319	20241224	152400	411386647	1881	1881	1881	1881	0
320	20241224	152300	411386647	1881	1881	1881	1881	0
321	20241224	152200	411386647	1881	1881	1881	1881	0
322	20241224	152100	411386647	1881	1881	1881	1881	0
323	20241224	152000	411386647	1881	1881	1881	1881	0
324	20241224	151900	411386647	1881	1882	1882	1875	512
325	20241224	151800	410423598	1875	1875	1875	1875	60
326	20241224	151700	410311098	1875	1875	1875	1875	545
327	20241224	151600	409289223	1875	1875	1876	1875	2769
328	20241224	151500	404096980	1882	1882	1882	1882	25
329	20241224	151400	404049930	1882	1875	1882	1875	1007
330	20241224	151300	402161756	1882	1882	1882	1882	851
331	20241224	151200	400560174	1881	1881	1881	1881	176
332	20241224	151100	400229118	1872	1872	1872	1872	231
333	20241224	151000	399796686	1872	1874	1874	1872	500
334	20241224	150900	398860002	1875	1875	1875	1875	600
335	20241224	150800	397735002	1875	1876	1876	1875	21693
336	20241224	150700	357060616	1876	1877	1877	1876	204
337	20241224	150600	356677901	1878	1878	1878	1878	719
338	20241224	150500	355327619	1878	1878	1878	1878	500
339	20241224	150400	354388619	1878	1880	1880	1878	3030
340	20241224	150300	348697593	1880	1880	1880	1880	59
341	20241224	150200	348586673	1880	1881	1881	1880	1000
342	20241224	150100	346706666	1881	1882	1882	1881	1130
343	20241224	150000	344581006	1882	1883	1883	1882	344
344	20241224	145900	343933550	1883	1883	1883	1883	0
345	20241224	145800	343933550	1883	1883	1883	1883	46
346	20241224	145700	343846932	1884	1884	1884	1884	25
347	20241224	145600	343799832	1883	1883	1883	1883	0
348	20241224	145500	343799832	1883	1883	1883	1883	0
349	20241224	145400	343799832	1883	1883	1883	1883	0
350	20241224	145300	343799832	1883	1883	1883	1883	178
351	20241224	145200	343464658	1885	1885	1885	1885	0
352	20241224	145100	343464658	1885	1885	1885	1885	20
353	20241224	145000	343426958	1886	1886	1886	1886	0
354	20241224	144900	343426958	1886	1886	1886	1886	0
355	20241224	144800	343426958	1886	1886	1886	1886	0
356	20241224	144700	343426958	1886	1886	1886	1886	1
357	20241224	144600	343425072	1881	1881	1881	1881	65
358	20241224	144500	343302807	1887	1887	1887	1887	1
359	20241224	144400	343300920	1881	1881	1881	1881	6
360	20241224	144300	343289634	1881	1881	1881	1881	1
361	20241224	144200	343287753	1881	1881	1881	1881	99
362	20241224	144100	343101534	1881	1881	1881	1881	1000
363	20241224	144000	341220534	1882	1882	1882	1882	2001
364	20241224	143900	337454652	1883	1884	1884	1883	2000
365	20241224	143800	333687652	1887	1886	1887	1886	1226
366	20241224	143700	331374290	1886	1886	1886	1886	0
367	20241224	143600	331374290	1886	1886	1886	1886	0
368	20241224	143500	331374290	1886	1886	1886	1886	0
369	20241224	143400	331374290	1886	1880	1886	1880	624
370	20241224	143300	330198986	1880	1881	1881	1880	3000
371	20241224	143200	324558217	1881	1881	1881	1881	0
372	20241224	143100	324558217	1881	1881	1881	1881	0
373	20241224	143000	324558217	1881	1881	1881	1881	0
374	20241224	142900	324558217	1881	1881	1881	1881	206
375	20241224	142800	324170731	1885	1885	1885	1885	0
376	20241224	142700	324170731	1885	1885	1885	1885	0
377	20241224	142600	324170731	1885	1885	1885	1885	0
378	20241224	142500	324170731	1885	1884	1885	1884	120
379	20241224	142400	323944551	1884	1884	1884	1884	100
380	20241224	142300	323756151	1875	1875	1875	1875	0
381	20241224	142200	323756151	1875	1875	1875	1875	0
382	20241224	142100	323756151	1875	1875	1875	1875	0
383	20241224	142000	323756151	1875	1875	1875	1875	0
384	20241224	141900	323756151	1875	1875	1875	1875	450
385	20241224	141800	322912401	1874	1874	1874	1874	100
386	20241224	141700	322725001	1885	1885	1885	1885	0
387	20241224	141600	322725001	1885	1878	1885	1878	50
388	20241224	141500	322631020	1878	1878	1878	1878	201
389	20241224	141400	322253542	1868	1873	1873	1868	19519
390	20241224	141300	285757167	1872	1872	1872	1872	0
391	20241224	141200	285757167	1872	1876	1876	1872	792
392	20241224	141100	284273667	1877	1878	1878	1877	3000
393	20241224	141000	278640667	1878	1878	1878	1878	0
394	20241224	140900	278640667	1878	1878	1878	1878	30
395	20241224	140800	278584327	1876	1876	1876	1876	0
396	20241224	140700	278584327	1876	1882	1882	1876	3000
397	20241224	140600	272938693	1882	1882	1882	1882	0
398	20241224	140500	272938693	1882	1882	1882	1882	20
399	20241224	140400	272901053	1882	1882	1882	1882	49
400	20241224	140300	272808835	1876	1876	1876	1876	100
401	20241224	140200	272621235	1872	1872	1872	1872	0
402	20241224	140100	272621235	1872	1872	1872	1872	0
403	20241224	140000	272621235	1872	1877	1877	1872	7500
404	20241224	135900	258565303	1877	1877	1877	1877	463
405	20241224	135800	257696252	1877	1877	1877	1877	9
406	20241224	135700	257679359	1880	1880	1880	1880	0
407	20241224	135600	257679359	1880	1880	1880	1880	393
408	20241224	135500	256940519	1880	1880	1880	1880	853
409	20241224	135400	255336879	1876	1876	1876	1876	2000
410	20241224	135300	251584879	1876	1876	1876	1876	1000
411	20241224	135200	249708879	1876	1876	1876	1876	131
412	20241224	135100	249463123	1876	1876	1876	1876	0
413	20241224	135000	249463123	1876	1876	1876	1876	1
414	20241224	134900	249461247	1876	1876	1876	1876	300
415	20241224	134800	248898447	1876	1876	1876	1876	0
416	20241224	134700	248898447	1876	1876	1876	1876	0
417	20241224	134600	248898447	1876	1876	1876	1876	0
418	20241224	134500	248898447	1876	1876	1876	1876	6
419	20241224	134400	248887191	1876	1876	1876	1876	128
420	20241224	134300	248647063	1879	1879	1879	1879	16
421	20241224	134200	248616999	1876	1876	1876	1876	3000
422	20241224	134100	242988999	1876	1876	1876	1876	0
423	20241224	134000	242988999	1876	1876	1876	1876	100
424	20241224	133900	242801399	1877	1877	1877	1877	100
425	20241224	133800	242613699	1876	1876	1876	1876	25
426	20241224	133700	242566799	1875	1875	1875	1875	0
427	20241224	133600	242566799	1875	1879	1879	1875	6002
428	20241224	133500	231307882	1879	1879	1879	1879	1444
429	20241224	133400	228594606	1877	1877	1877	1877	1124
430	20241224	133300	226484858	1876	1876	1876	1876	1450
431	20241224	133200	223764658	1876	1876	1876	1876	0
432	20241224	133100	223764658	1876	1876	1876	1876	150
433	20241224	133000	223483258	1875	1875	1875	1875	405
434	20241224	132900	222723883	1876	1876	1876	1876	0
435	20241224	132800	222723883	1876	1876	1876	1876	195
436	20241224	132700	222358063	1876	1876	1876	1876	0
437	20241224	132600	222358063	1876	1876	1876	1876	0
438	20241224	132500	222358063	1876	1876	1876	1876	296
439	20241224	132400	221802767	1876	1876	1877	1876	465
440	20241224	132300	220930014	1876	1876	1876	1876	0
441	20241224	132200	220930014	1876	1876	1876	1876	2
442	20241224	132100	220926262	1876	1876	1876	1876	0
443	20241224	132000	220926262	1876	1876	1876	1876	11
444	20241224	131900	220905626	1876	1876	1876	1876	0
445	20241224	131800	220905626	1876	1876	1876	1876	51
446	20241224	131700	220809950	1877	1877	1877	1877	0
447	20241224	131600	220809950	1877	1877	1877	1877	0
448	20241224	131500	220809950	1877	1877	1877	1877	0
449	20241224	131400	220809950	1877	1877	1877	1877	70
450	20241224	131300	220678560	1877	1876	1877	1876	52
451	20241224	131200	220580958	1876	1876	1876	1876	137
452	20241224	131100	220323946	1877	1877	1877	1877	0
453	20241224	131000	220323946	1877	1877	1877	1877	0
454	20241224	130900	220323946	1877	1877	1877	1877	0
455	20241224	130800	220323946	1877	1877	1877	1877	59
456	20241224	130700	220213203	1877	1877	1877	1877	0
457	20241224	130600	220213203	1877	1878	1878	1877	439
458	20241224	130500	219389197	1877	1879	1879	1877	110
459	20241224	130400	219182697	1879	1879	1879	1879	10
460	20241224	130300	219163907	1879	1879	1879	1879	0
461	20241224	130200	219163907	1879	1879	1879	1879	0
462	20241224	130100	219163907	1879	1879	1879	1879	20
463	20241224	130000	219126327	1874	1874	1874	1874	4069
464	20241224	125900	211501021	1874	1874	1874	1874	0
465	20241224	125800	211501021	1874	1875	1875	1874	173
466	20241224	125700	211176818	1875	1875	1875	1875	23
467	20241224	125600	211133693	1875	1875	1875	1875	0
468	20241224	125500	211133693	1875	1875	1875	1875	48
469	20241224	125400	211043693	1875	1874	1875	1874	101
470	20241224	125300	210854418	1873	1875	1875	1873	3630
471	20241224	125200	204052171	1875	1877	1877	1875	1903
472	20241224	125100	200480772	1877	1879	1879	1877	3007
473	20241224	125000	194835262	1878	1879	1879	1878	981
474	20241224	124900	192991964	1880	1880	1880	1880	0
475	20241224	124800	192991964	1880	1880	1880	1880	0
476	20241224	124700	192991964	1880	1880	1880	1880	0
477	20241224	124600	192991964	1880	1880	1880	1880	0
478	20241224	124500	192991964	1880	1880	1880	1880	1
479	20241224	124400	192990084	1880	1880	1880	1880	0
480	20241224	124300	192990084	1880	1880	1880	1880	10
481	20241224	124200	192971284	1880	1882	1882	1880	53
482	20241224	124100	192871641	1883	1883	1883	1883	1
483	20241224	124000	192869758	1879	1879	1879	1879	0
484	20241224	123900	192869758	1879	1879	1879	1879	0
485	20241224	123800	192869758	1879	1880	1880	1879	100
486	20241224	123700	192681853	1880	1880	1880	1880	125
487	20241224	123600	192446853	1880	1883	1883	1879	8712
488	20241224	123500	176060848	1884	1884	1884	1884	1221
489	20241224	123400	173760484	1884	1884	1884	1884	0
490	20241224	123300	173760484	1884	1884	1884	1884	0
491	20241224	123200	173760484	1884	1884	1884	1884	110
492	20241224	123100	173553244	1884	1884	1884	1884	0
493	20241224	123000	173553244	1884	1884	1884	1884	82
494	20241224	122900	173398756	1884	1884	1884	1884	0
495	20241224	122800	173398756	1884	1884	1885	1884	763
496	20241224	122700	171960764	1885	1885	1885	1885	0
497	20241224	122600	171960764	1885	1885	1885	1885	0
498	20241224	122500	171960764	1885	1885	1885	1885	2
499	20241224	122400	171956994	1885	1885	1885	1885	1200
500	20241224	122300	169694994	1885	1885	1885	1885	0
501	20241224	122200	169694994	1885	1885	1885	1885	0
502	20241224	122100	169694994	1885	1885	1885	1885	0
503	20241224	122000	169694994	1885	1885	1885	1885	0
504	20241224	121900	169694994	1885	1885	1885	1885	3700
505	20241224	121800	162720494	1885	1885	1885	1885	0
506	20241224	121700	162720494	1885	1885	1885	1885	70
507	20241224	121600	162588544	1886	1886	1886	1886	1
508	20241224	121500	162586658	1886	1886	1886	1886	0
509	20241224	121400	162586658	1886	1886	1886	1886	0
510	20241224	121300	162586658	1886	1886	1886	1886	0
511	20241224	121200	162586658	1886	1885	1886	1885	136
512	20241224	121100	162330198	1885	1885	1886	1885	1488
513	20241224	121000	159525217	1886	1886	1886	1886	68
514	20241224	120900	159396969	1886	1886	1886	1886	215
515	20241224	120800	158991479	1886	1889	1889	1886	103
516	20241224	120700	158797063	1889	1889	1889	1889	0
517	20241224	120600	158797063	1889	1889	1889	1889	1
518	20241224	120500	158795174	1893	1893	1893	1893	50
519	20241224	120400	158700524	1889	1890	1890	1889	1000
520	20241224	120300	156811062	1889	1889	1889	1889	0
521	20241224	120200	156811062	1889	1889	1889	1889	0
522	20241224	120100	156811062	1889	1893	1893	1889	482
523	20241224	120000	155898640	1893	1893	1893	1893	607
524	20241224	115900	154749589	1893	1893	1893	1893	0
525	20241224	115800	154749589	1893	1893	1893	1893	20
526	20241224	115700	154711729	1889	1889	1889	1889	252
527	20241224	115600	154235701	1889	1889	1889	1889	0
528	20241224	115500	154235701	1889	1889	1889	1889	0
529	20241224	115400	154235701	1889	1889	1889	1889	71
530	20241224	115300	154101582	1889	1889	1889	1889	53
531	20241224	115200	154001465	1889	1889	1889	1889	0
532	20241224	115100	154001465	1889	1889	1889	1889	0
533	20241224	115000	154001465	1889	1889	1889	1889	0
534	20241224	114900	154001465	1889	1889	1889	1889	0
535	20241224	114800	154001465	1889	1889	1889	1889	0
536	20241224	114700	154001465	1889	1889	1889	1889	100
537	20241224	114600	153812565	1889	1889	1889	1889	0
538	20241224	114500	153812565	1889	1889	1889	1889	0
539	20241224	114400	153812565	1889	1889	1889	1889	889
540	20241224	114300	152133244	1889	1889	1889	1889	71
541	20241224	114200	151999125	1889	1889	1889	1889	0
542	20241224	114100	151999125	1889	1889	1889	1889	20
543	20241224	114000	151961345	1889	1889	1889	1889	0
544	20241224	113900	151961345	1889	1889	1889	1889	1
545	20241224	113800	151959456	1886	1886	1886	1886	300
546	20241224	113700	151393656	1885	1885	1885	1885	0
547	20241224	113600	151393656	1885	1885	1885	1885	0
548	20241224	113500	151393656	1885	1885	1885	1885	0
549	20241224	113400	151393656	1885	1885	1885	1885	0
550	20241224	113300	151393656	1885	1885	1885	1885	0
551	20241224	113200	151393656	1885	1885	1885	1885	70
552	20241224	113100	151261706	1885	1885	1885	1885	92
553	20241224	113000	151088286	1885	1886	1886	1885	1000
554	20241224	112900	149203283	1888	1888	1888	1888	0
555	20241224	112800	149203283	1888	1887	1888	1886	1328
556	20241224	112700	146698312	1887	1887	1887	1887	39
557	20241224	112600	146624719	1887	1887	1887	1887	0
558	20241224	112500	146624719	1887	1887	1887	1887	3651
559	20241224	112400	139735282	1887	1887	1887	1887	0
560	20241224	112300	139735282	1887	1887	1887	1887	0
561	20241224	112200	139735282	1887	1887	1887	1887	10
562	20241224	112100	139716412	1887	1887	1887	1887	0
563	20241224	112000	139716412	1887	1887	1887	1887	0
564	20241224	111900	139716412	1887	1887	1887	1887	0
565	20241224	111800	139716412	1887	1887	1887	1887	0
566	20241224	111700	139716412	1887	1887	1887	1887	0
567	20241224	111600	139716412	1887	1888	1888	1887	1598
568	20241224	111500	136700486	1889	1889	1889	1889	0
569	20241224	111400	136700486	1889	1889	1889	1889	0
570	20241224	111300	136700486	1889	1889	1889	1889	2
571	20241224	111200	136696708	1889	1889	1889	1889	70
572	20241224	111100	136564478	1889	1887	1889	1887	93
573	20241224	111000	136388803	1887	1887	1887	1887	278
574	20241224	110900	135864217	1888	1888	1888	1888	222
575	20241224	110800	135445081	1889	1889	1889	1889	0
576	20241224	110700	135445081	1889	1889	1889	1889	700
577	20241224	110600	134122781	1888	1889	1889	1888	1265
578	20241224	110500	131733198	1889	1889	1889	1889	0
579	20241224	110400	131733198	1889	1889	1889	1889	0
580	20241224	110300	131733198	1889	1889	1889	1889	0
581	20241224	110200	131733198	1889	1889	1889	1889	0
582	20241224	110100	131733198	1889	1889	1889	1889	200
583	20241224	110000	131355398	1889	1889	1889	1889	4
584	20241224	105900	131347842	1888	1888	1888	1888	716
585	20241224	105800	129996034	1887	1887	1887	1887	125
586	20241224	105700	129760159	1888	1890	1890	1888	260
587	20241224	105600	129269231	1888	1888	1888	1888	0
588	20241224	105500	129269231	1888	1888	1888	1888	0
589	20241224	105400	129269231	1888	1888	1888	1888	0
590	20241224	105300	129269231	1888	1888	1888	1888	0
591	20241224	105200	129269231	1888	1888	1888	1888	0
592	20241224	105100	129269231	1888	1888	1888	1888	0
593	20241224	105000	129269231	1888	1888	1888	1888	0
594	20241224	104900	129269231	1888	1888	1888	1888	0
595	20241224	104800	129269231	1888	1888	1888	1888	0
596	20241224	104700	129269231	1888	1888	1888	1888	0
597	20241224	104600	129269231	1888	1888	1888	1888	9
598	20241224	104500	129252239	1887	1887	1887	1887	0
599	20241224	104400	129252239	1887	1887	1887	1887	0
600	20241224	104300	129252239	1887	1887	1887	1887	0
601	20241224	104200	129252239	1887	1887	1887	1887	0
602	20241224	104100	129252239	1887	1887	1887	1887	0
603	20241224	104000	129252239	1887	1887	1887	1887	30
604	20241224	103900	129195629	1887	1887	1887	1887	0
605	20241224	103800	129195629	1887	1887	1887	1887	0
606	20241224	103700	129195629	1887	1887	1887	1887	131
607	20241224	103600	128948432	1887	1887	1887	1887	6
608	20241224	103500	128937110	1885	1886	1886	1885	2201
609	20241224	103400	124786025	1886	1886	1886	1886	117
610	20241224	103300	124565363	1886	1886	1886	1886	10
611	20241224	103200	124546503	1886	1886	1886	1886	479
612	20241224	103100	123643109	1885	1886	1886	1885	480
613	20241224	103000	122738237	1886	1886	1886	1886	1
614	20241224	102900	122736351	1886	1886	1886	1886	0
615	20241224	102800	122736351	1886	1886	1894	1885	731
616	20241224	102700	121357988	1893	1893	1893	1893	0
617	20241224	102600	121357988	1893	1893	1893	1893	0
618	20241224	102500	121357988	1893	1893	1893	1893	0
619	20241224	102400	121357988	1893	1893	1893	1893	528
620	20241224	102300	120358484	1893	1893	1893	1885	152
621	20241224	102200	120071843	1893	1893	1893	1893	8
622	20241224	102100	120056699	1884	1885	1885	1884	194
623	20241224	102000	119691010	1885	1886	1886	1885	518
624	20241224	101900	118714289	1891	1891	1891	1891	0
625	20241224	101800	118714289	1891	1891	1891	1891	50
626	20241224	101700	118619739	1891	1886	1891	1886	526
627	20241224	101600	117627453	1886	1886	1886	1886	0
628	20241224	101500	117627453	1886	1888	1888	1886	1030
629	20241224	101400	115684465	1891	1891	1891	1891	5
630	20241224	101300	115675010	1888	1888	1888	1888	0
631	20241224	101200	115675010	1888	1890	1890	1888	1371
632	20241224	101100	113084432	1888	1888	1890	1888	38
633	20241224	101000	113012668	1888	1896	1896	1888	1036
634	20241224	100900	111056452	1896	1900	1900	1888	16363
635	20241224	100800	80131980	1900	1900	1900	1900	0
636	20241224	100700	80131980	1900	1900	1900	1900	0
637	20241224	100600	80131980	1900	1900	1900	1900	2
638	20241224	100500	80128180	1900	1900	1900	1900	0
639	20241224	100400	80128180	1900	1900	1900	1900	0
640	20241224	100300	80128180	1900	1900	1900	1900	0
641	20241224	100200	80128180	1900	1895	1900	1895	3
642	20241224	100100	80122485	1893	1892	1893	1892	333
643	20241224	100000	79492118	1893	1893	1893	1893	12
644	20241224	095900	79469402	1891	1891	1891	1891	0
645	20241224	095800	79469402	1891	1891	1891	1891	2100
646	20241224	095700	75498302	1891	1893	1894	1891	5455
647	20241224	095600	65175495	1894	1894	1894	1894	76
648	20241224	095500	65031551	1894	1894	1894	1894	1034
649	20241224	095400	63073155	1906	1906	1906	1906	0
650	20241224	095300	63073155	1906	1894	1906	1894	30
651	20241224	095200	63016323	1905	1905	1905	1905	302
652	20241224	095100	62441013	1906	1899	1906	1899	2029
653	20241224	095000	58580937	1899	1899	1899	1899	0
654	20241224	094900	58580937	1899	1899	1899	1899	0
655	20241224	094800	58580937	1899	1899	1899	1899	0
656	20241224	094700	58580937	1899	1899	1899	1899	0
657	20241224	094600	58580937	1899	1899	1899	1899	5
658	20241224	094500	58571442	1899	1899	1899	1899	10
659	20241224	094400	58552452	1899	1899	1899	1899	0
660	20241224	094300	58552452	1899	1899	1899	1893	1311
661	20241224	094200	56070663	1899	1899	1899	1899	29
662	20241224	094100	56015592	1899	1899	1899	1899	62
663	20241224	094000	55897854	1893	1894	1894	1893	617
664	20241224	093900	54729257	1894	1894	1894	1894	986
665	20241224	093800	52861773	1894	1898	1898	1894	2614
666	20241224	093700	47904284	1899	1900	1900	1899	904
667	20241224	093600	46187556	1900	1900	1900	1900	0
668	20241224	093500	46187556	1900	1901	1902	1900	2040
669	20241224	093400	42311466	1900	1900	1900	1900	0
670	20241224	093300	42311466	1900	1900	1900	1900	0
671	20241224	093200	42311466	1900	1900	1900	1900	1050
672	20241224	093100	40316466	1899	1899	1899	1899	1000
673	20241224	093000	38417466	1900	1900	1900	1900	3252
674	20241224	092900	32238666	1900	1900	1900	1900	0
675	20241224	092800	32238666	1900	1900	1900	1900	20
676	20241224	092700	32200666	1900	1900	1900	1900	0
677	20241224	092600	32200666	1900	1900	1900	1900	1423
678	20241224	092500	29496966	1900	1900	1900	1900	510
679	20241224	092400	28527966	1900	1900	1900	1900	900
680	20241224	092300	26817966	1900	1900	1900	1900	0
681	20241224	092200	26817966	1900	1900	1900	1900	0
682	20241224	092100	26817966	1900	1900	1900	1900	0
683	20241224	092000	26817966	1900	1900	1900	1900	180
684	20241224	091900	26475966	1900	1895	1900	1895	19
685	20241224	091800	26439871	1904	1904	1904	1904	0
686	20241224	091700	26439871	1904	1904	1904	1904	0
687	20241224	091600	26439871	1904	1895	1904	1895	9
688	20241224	091500	26422807	1905	1905	1905	1905	0
689	20241224	091400	26422807	1905	1905	1905	1905	0
690	20241224	091300	26422807	1905	1905	1905	1905	0
691	20241224	091200	26422807	1905	1904	1905	1904	32
692	20241224	091100	26361878	1904	1898	1904	1898	511
693	20241224	091000	25391167	1897	1894	1897	1892	1760
694	20241224	090900	22060430	1895	1897	1897	1894	1496
695	20241224	090800	19224925	1897	1897	1897	1897	137
696	20241224	090700	18965036	1897	1897	1897	1897	0
697	20241224	090600	18965036	1897	1900	1900	1897	171
698	20241224	090500	18640139	1900	1900	1900	1900	20
699	20241224	090400	18602139	1897	1897	1897	1897	1262
700	20241224	090300	16208125	1897	1901	1901	1897	5206
701	20241224	090200	6317671	1901	1902	1902	1901	3
702	20241224	090100	6311967	1902	1902	1902	1902	529
703	20241224	090000	5305809	1902	1899	1902	1899	2794